KissMeData/063440/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194300	74550843	1400	1400	1400	1400	6203
3	20241015	194200	74550843	1400	1400	1400	1400	0
4	20241015	194100	74550843	1400	1400	1400	1400	0
5	20241015	194000	74550843	1400	1400	1400	1400	0
6	20241015	193900	74550843	1400	1400	1400	1400	0
7	20241015	193800	74550843	1400	1400	1400	1400	0
8	20241015	193700	74550843	1400	1400	1400	1400	0
9	20241015	193600	74550843	1400	1400	1400	1400	0
10	20241015	193500	74550843	1400	1400	1400	1400	0
11	20241015	193400	74550843	1400	1400	1400	1400	0
12	20241015	193300	74550843	1400	1400	1400	1400	0
13	20241015	193200	74550843	1400	1400	1400	1400	0
14	20241015	193100	74550843	1400	1400	1400	1400	0
15	20241015	193000	74550843	1400	1400	1400	1400	0
16	20241015	192900	74550843	1400	1400	1400	1400	0
17	20241015	192800	74550843	1400	1400	1400	1400	0
18	20241015	192700	74550843	1400	1400	1400	1400	0
19	20241015	192600	74550843	1400	1400	1400	1400	0
20	20241015	192500	74550843	1400	1400	1400	1400	0
21	20241015	192400	74550843	1400	1400	1400	1400	0
22	20241015	192300	74550843	1400	1400	1400	1400	0
23	20241015	192200	74550843	1400	1400	1400	1400	0
24	20241015	192100	74550843	1400	1400	1400	1400	0
25	20241015	192000	74550843	1400	1400	1400	1400	0
26	20241015	191900	74550843	1400	1400	1400	1400	0
27	20241015	191800	74550843	1400	1400	1400	1400	0
28	20241015	191700	74550843	1400	1400	1400	1400	0
29	20241015	191600	74550843	1400	1400	1400	1400	0
30	20241015	191500	74550843	1400	1400	1400	1400	0
31	20241015	191400	74550843	1400	1400	1400	1400	0
32	20241015	191300	74550843	1400	1400	1400	1400	6203
33	20241015	191200	74550843	1400	1400	1400	1400	0
34	20241015	191100	74550843	1400	1400	1400	1400	0
35	20241015	191000	74550843	1400	1400	1400	1400	0
36	20241015	190900	74550843	1400	1400	1400	1400	0
37	20241015	190800	74550843	1400	1400	1400	1400	0
38	20241015	190700	74550843	1400	1400	1400	1400	0
39	20241015	190600	74550843	1400	1400	1400	1400	0
40	20241015	190500	74550843	1400	1400	1400	1400	0
41	20241015	190400	74550843	1400	1400	1400	1400	0
42	20241015	190300	74550843	1400	1400	1400	1400	0
43	20241015	190200	74550843	1400	1400	1400	1400	0
44	20241015	190100	74550843	1400	1400	1400	1400	0
45	20241015	190000	74550843	1400	1400	1400	1400	0
46	20241015	185900	74550843	1400	1400	1400	1400	0
47	20241015	185800	74550843	1400	1400	1400	1400	0
48	20241015	185700	74550843	1400	1400	1400	1400	0
49	20241015	185600	74550843	1400	1400	1400	1400	0
50	20241015	185500	74550843	1400	1400	1400	1400	0
51	20241015	185400	74550843	1400	1400	1400	1400	0
52	20241015	185300	74550843	1400	1400	1400	1400	0
53	20241015	185200	74550843	1400	1400	1400	1400	0
54	20241015	185100	74550843	1400	1400	1400	1400	0
55	20241015	185000	74550843	1400	1400	1400	1400	0
56	20241015	184900	74550843	1400	1400	1400	1400	0
57	20241015	184800	74550843	1400	1400	1400	1400	0
58	20241015	184700	74550843	1400	1400	1400	1400	0
59	20241015	184600	74550843	1400	1400	1400	1400	0
60	20241015	184500	74550843	1400	1400	1400	1400	0
61	20241015	184400	74550843	1400	1400	1400	1400	0
62	20241015	184300	74550843	1400	1400	1400	1400	6203
63	20241015	184200	74550843	1400	1400	1400	1400	0
64	20241015	184100	74550843	1400	1400	1400	1400	0
65	20241015	184000	74550843	1400	1400	1400	1400	0
66	20241015	183900	74550843	1400	1400	1400	1400	0
67	20241015	183800	74550843	1400	1400	1400	1400	0
68	20241015	183700	74550843	1400	1400	1400	1400	0
69	20241015	183600	74550843	1400	1400	1400	1400	0
70	20241015	183500	74550843	1400	1400	1400	1400	0
71	20241015	183400	74550843	1400	1400	1400	1400	0
72	20241015	183300	74550843	1400	1400	1400	1400	0
73	20241015	183200	74550843	1400	1400	1400	1400	0
74	20241015	183100	74550843	1400	1400	1400	1400	0
75	20241015	183000	74550843	1400	1400	1400	1400	0
76	20241015	182900	74550843	1400	1400	1400	1400	0
77	20241015	182800	74550843	1400	1400	1400	1400	0
78	20241015	182700	74550843	1400	1400	1400	1400	0
79	20241015	182600	74550843	1400	1400	1400	1400	0
80	20241015	182500	74550843	1400	1400	1400	1400	0
81	20241015	182400	74550843	1400	1400	1400	1400	0
82	20241015	182300	74550843	1400	1400	1400	1400	0
83	20241015	182200	74550843	1400	1400	1400	1400	0
84	20241015	182100	74550843	1400	1400	1400	1400	0
85	20241015	182000	74550843	1400	1400	1400	1400	0
86	20241015	181900	74550843	1400	1400	1400	1400	0
87	20241015	181800	74550843	1400	1400	1400	1400	0
88	20241015	181700	74550843	1400	1400	1400	1400	0
89	20241015	181600	74550843	1400	1400	1400	1400	0
90	20241015	181500	74550843	1400	1400	1400	1400	0
91	20241015	181400	74550843	1400	1400	1400	1400	0
92	20241015	181300	74550843	1400	1400	1400	1400	6203
93	20241015	181200	74550843	1400	1400	1400	1400	0
94	20241015	181100	74550843	1400	1400	1400	1400	0
95	20241015	181000	74550843	1400	1400	1400	1400	0
96	20241015	180900	74550843	1400	1400	1400	1400	0
97	20241015	180800	74550843	1400	1400	1400	1400	0
98	20241015	180700	74550843	1400	1400	1400	1400	0
99	20241015	180600	74550843	1400	1400	1400	1400	0
100	20241015	180500	74550843	1400	1400	1400	1400	0
101	20241015	180400	74550843	1400	1400	1400	1400	0
102	20241015	180300	74550843	1400	1400	1400	1400	0
103	20241015	180200	74550843	1400	1400	1400	1400	0
104	20241015	180100	74550843	1400	1400	1400	1400	0
105	20241015	180000	74550843	1400	1400	1400	1400	0
106	20241015	175900	74550843	1400	1400	1400	1400	0
107	20241015	175800	74550843	1400	1400	1400	1400	0
108	20241015	175700	74550843	1400	1400	1400	1400	0
109	20241015	175600	74550843	1400	1400	1400	1400	0
110	20241015	175500	74550843	1400	1400	1400	1400	0
111	20241015	175400	74550843	1400	1400	1400	1400	0
112	20241015	175300	74550843	1400	1400	1400	1400	0
113	20241015	175200	74550843	1400	1400	1400	1400	0
114	20241015	175100	74550843	1400	1400	1400	1400	0
115	20241015	175000	74550843	1400	1400	1400	1400	0
116	20241015	174900	74550843	1400	1400	1400	1400	0
117	20241015	174800	74550843	1400	1400	1400	1400	0
118	20241015	174700	74550843	1400	1400	1400	1400	0
119	20241015	174600	74550843	1400	1400	1400	1400	0
120	20241015	174500	74550843	1400	1400	1400	1400	0
121	20241015	174400	74550843	1400	1400	1400	1400	0
122	20241015	174300	74550843	1400	1400	1400	1400	6203
123	20241015	174200	74550843	1400	1400	1400	1400	0
124	20241015	174100	74550843	1400	1400	1400	1400	0
125	20241015	174000	74550843	1400	1400	1400	1400	0
126	20241015	173900	74550843	1400	1400	1400	1400	0
127	20241015	173800	74550843	1400	1400	1400	1400	0
128	20241015	173700	74550843	1400	1400	1400	1400	0
129	20241015	173600	74550843	1400	1400	1400	1400	0
130	20241015	173500	74550843	1400	1400	1400	1400	0
131	20241015	173400	74550843	1400	1400	1400	1400	0
132	20241015	173300	74550843	1400	1400	1400	1400	0
133	20241015	173200	74550843	1400	1400	1400	1400	0
134	20241015	173100	74550843	1400	1400	1400	1400	0
135	20241015	173000	74550843	1400	1400	1400	1400	0
136	20241015	172900	74550843	1400	1400	1400	1400	0
137	20241015	172800	74550843	1400	1400	1400	1400	0
138	20241015	172700	74550843	1400	1400	1400	1400	0
139	20241015	172600	74550843	1400	1400	1400	1400	0
140	20241015	172500	74550843	1400	1400	1400	1400	0
141	20241015	172400	74550843	1400	1400	1400	1400	0
142	20241015	172300	74550843	1400	1400	1400	1400	0
143	20241015	172200	74550843	1400	1400	1400	1400	0
144	20241015	172100	74550843	1400	1400	1400	1400	0
145	20241015	172000	74550843	1400	1400	1400	1400	0
146	20241015	171900	74550843	1400	1400	1400	1400	0
147	20241015	171800	74550843	1400	1400	1400	1400	0
148	20241015	171700	74550843	1400	1400	1400	1400	0
149	20241015	171600	74550843	1400	1400	1400	1400	0
150	20241015	171500	74550843	1400	1400	1400	1400	0
151	20241015	171400	74550843	1400	1400	1400	1400	0
152	20241015	171300	74550843	1400	1400	1400	1400	6203
153	20241015	171200	74550843	1400	1400	1400	1400	0
154	20241015	171100	74550843	1400	1400	1400	1400	0
155	20241015	171000	74550843	1400	1400	1400	1400	0
156	20241015	170900	74550843	1400	1400	1400	1400	0
157	20241015	170800	74550843	1400	1400	1400	1400	0
158	20241015	170700	74550843	1400	1400	1400	1400	0
159	20241015	170600	74550843	1400	1400	1400	1400	0
160	20241015	170500	74550843	1400	1400	1400	1400	0
161	20241015	170400	74550843	1400	1400	1400	1400	0
162	20241015	170300	74550843	1400	1400	1400	1400	0
163	20241015	170200	74550843	1400	1400	1400	1400	0
164	20241015	170100	74550843	1400	1400	1400	1400	0
165	20241015	170000	74550843	1400	1400	1400	1400	0
166	20241015	165900	74550843	1400	1400	1400	1400	0
167	20241015	165800	74550843	1400	1400	1400	1400	0
168	20241015	165700	74550843	1400	1400	1400	1400	0
169	20241015	165600	74550843	1400	1400	1400	1400	0
170	20241015	165500	74550843	1400	1400	1400	1400	0
171	20241015	165400	74550843	1400	1400	1400	1400	0
172	20241015	165300	74550843	1400	1400	1400	1400	0
173	20241015	165200	74550843	1400	1400	1400	1400	0
174	20241015	165100	74550843	1400	1400	1400	1400	0
175	20241015	165000	74550843	1400	1400	1400	1400	0
176	20241015	164900	74550843	1400	1400	1400	1400	0
177	20241015	164800	74550843	1400	1400	1400	1400	0
178	20241015	164700	74550843	1400	1400	1400	1400	0
179	20241015	164600	74550843	1400	1400	1400	1400	0
180	20241015	164500	74550843	1400	1400	1400	1400	0
181	20241015	164400	74550843	1400	1400	1400	1400	0
182	20241015	164300	74550843	1400	1400	1400	1400	6203
183	20241015	164200	74550843	1400	1400	1400	1400	0
184	20241015	164100	74550843	1400	1400	1400	1400	0
185	20241015	164000	74550843	1400	1400	1400	1400	0
186	20241015	163900	74550843	1400	1400	1400	1400	0
187	20241015	163800	74550843	1400	1400	1400	1400	0
188	20241015	163700	74550843	1400	1400	1400	1400	0
189	20241015	163600	74550843	1400	1400	1400	1400	0
190	20241015	163500	74550843	1400	1400	1400	1400	0
191	20241015	163400	74550843	1400	1400	1400	1400	0
192	20241015	163300	74550843	1400	1400	1400	1400	0
193	20241015	163200	74550843	1400	1400	1400	1400	0
194	20241015	163100	74550843	1400	1400	1400	1400	0
195	20241015	163000	74550843	1400	1400	1400	1400	0
196	20241015	162900	74550843	1400	1400	1400	1400	0
197	20241015	162800	74550843	1400	1400	1400	1400	0
198	20241015	162700	74550843	1400	1400	1400	1400	0
199	20241015	162600	74550843	1400	1400	1400	1400	0
200	20241015	162500	74550843	1400	1400	1400	1400	0
201	20241015	162400	74550843	1400	1400	1400	1400	0
202	20241015	162300	74550843	1400	1400	1400	1400	0
203	20241015	162200	74550843	1400	1400	1400	1400	0
204	20241015	162100	74550843	1400	1400	1400	1400	0
205	20241015	162000	74550843	1400	1400	1400	1400	0
206	20241015	161900	74550843	1400	1400	1400	1400	0
207	20241015	161800	74550843	1400	1400	1400	1400	0
208	20241015	161700	74550843	1400	1400	1400	1400	0
209	20241015	161600	74550843	1400	1400	1400	1400	0
210	20241015	161500	74550843	1400	1400	1400	1400	0
211	20241015	161400	74550843	1400	1400	1400	1400	0
212	20241015	161300	74550843	1400	1400	1400	1400	6203
213	20241015	161200	74550843	1400	1400	1400	1400	0
214	20241015	161100	74550843	1400	1400	1400	1400	0
215	20241015	161000	74550843	1400	1400	1400	1400	0
216	20241015	160900	74550843	1400	1400	1400	1400	0
217	20241015	160800	74550843	1400	1400	1400	1400	0
218	20241015	160700	74550843	1400	1400	1400	1400	0
219	20241015	160600	74550843	1400	1400	1400	1400	0
220	20241015	160500	74550843	1400	1400	1400	1400	0
221	20241015	160400	74550843	1400	1400	1400	1400	0
222	20241015	160300	74550843	1400	1400	1400	1400	0
223	20241015	160200	74550843	1400	1400	1400	1400	0
224	20241015	160100	74550843	1400	1400	1400	1400	0
225	20241015	160000	74550843	1400	1400	1400	1400	0
226	20241015	155900	74550843	1400	1400	1400	1400	0
227	20241015	155800	74550843	1400	1400	1400	1400	0
228	20241015	155700	74550843	1400	1400	1400	1400	0
229	20241015	155600	74550843	1400	1400	1400	1400	0
230	20241015	155500	74550843	1400	1400	1400	1400	0
231	20241015	155400	74550843	1400	1400	1400	1400	0
232	20241015	155300	74550843	1400	1400	1400	1400	0
233	20241015	155200	74550843	1400	1400	1400	1400	0
234	20241015	155100	74550843	1400	1400	1400	1400	0
235	20241015	155000	74550843	1400	1400	1400	1400	0
236	20241015	154900	74550843	1400	1400	1400	1400	0
237	20241015	154800	74550843	1400	1400	1400	1400	0
238	20241015	154700	74550843	1400	1400	1400	1400	0
239	20241015	154600	74550843	1400	1400	1400	1400	0
240	20241015	154500	74550843	1400	1400	1400	1400	0
241	20241015	154400	74550843	1400	1400	1400	1400	0
242	20241015	154300	74550843	1400	1400	1400	1400	6203
243	20241015	154200	74550843	1400	1400	1400	1400	0
244	20241015	154100	74550843	1400	1400	1400	1400	0
245	20241015	154000	74550843	1400	1400	1400	1400	0
246	20241015	153900	74550843	1400	1400	1400	1400	0
247	20241015	153800	74550843	1400	1400	1400	1400	0
248	20241015	153700	74550843	1400	1400	1400	1400	0
249	20241015	153600	74550843	1400	1400	1400	1400	0
250	20241015	153500	74550843	1400	1400	1400	1400	0
251	20241015	153400	74550843	1400	1400	1400	1400	0
252	20241015	153300	74550843	1400	1400	1400	1400	0
253	20241015	153200	74550843	1400	1400	1400	1400	0
254	20241015	153100	74550843	1400	1400	1400	1400	0
255	20241015	153000	74550843	1400	1400	1400	1400	6203
256	20241015	152900	65866643	1392	1392	1392	1392	0
257	20241015	152800	65866643	1392	1392	1392	1392	0
258	20241015	152700	65866643	1392	1392	1392	1392	0
259	20241015	152600	65866643	1392	1392	1392	1392	0
260	20241015	152500	65866643	1392	1392	1392	1392	0
261	20241015	152400	65866643	1392	1392	1392	1392	0
262	20241015	152300	65866643	1392	1392	1392	1392	0
263	20241015	152200	65866643	1392	1392	1392	1392	0
264	20241015	152100	65866643	1392	1392	1392	1392	0
265	20241015	152000	65866643	1392	1392	1392	1392	0
266	20241015	151900	65866643	1392	1393	1393	1392	603
267	20241015	151800	65026704	1395	1395	1395	1395	0
268	20241015	151700	65026704	1395	1395	1395	1395	0
269	20241015	151600	65026704	1395	1395	1395	1395	0
270	20241015	151500	65026704	1395	1395	1395	1395	0
271	20241015	151400	65026704	1395	1395	1395	1395	0
272	20241015	151300	65026704	1395	1395	1395	1395	0
273	20241015	151200	65026704	1395	1395	1395	1395	0
274	20241015	151100	65026704	1395	1395	1395	1395	0
275	20241015	151000	65026704	1395	1395	1395	1395	0
276	20241015	150900	65026704	1395	1392	1395	1391	1001
277	20241015	150800	63633416	1393	1393	1393	1393	0
278	20241015	150700	63633416	1393	1393	1393	1393	0
279	20241015	150600	63633416	1393	1393	1393	1393	0
280	20241015	150500	63633416	1393	1394	1395	1393	890
281	20241015	150400	62392825	1396	1396	1396	1396	0
282	20241015	150300	62392825	1396	1396	1396	1396	1
283	20241015	150200	62391429	1394	1394	1394	1394	100
284	20241015	150100	62252029	1394	1394	1394	1394	84
285	20241015	150000	62134933	1396	1396	1396	1396	0
286	20241015	145900	62134933	1396	1396	1396	1396	0
287	20241015	145800	62134933	1396	1396	1396	1396	0
288	20241015	145700	62134933	1396	1396	1396	1396	0
289	20241015	145600	62134933	1396	1396	1396	1396	0
290	20241015	145500	62134933	1396	1396	1396	1396	0
291	20241015	145400	62134933	1396	1396	1396	1396	0
292	20241015	145300	62134933	1396	1396	1396	1396	0
293	20241015	145200	62134933	1396	1396	1396	1396	0
294	20241015	145100	62134933	1396	1396	1396	1396	0
295	20241015	145000	62134933	1396	1396	1396	1396	0
296	20241015	144900	62134933	1396	1396	1396	1396	0
297	20241015	144800	62134933	1396	1396	1396	1396	0
298	20241015	144700	62134933	1396	1393	1396	1393	2
299	20241015	144600	62132144	1396	1396	1396	1396	0
300	20241015	144500	62132144	1396	1396	1396	1396	0
301	20241015	144400	62132144	1396	1396	1396	1396	0
302	20241015	144300	62132144	1396	1396	1396	1396	0
303	20241015	144200	62132144	1396	1396	1396	1396	0
304	20241015	144100	62132144	1396	1396	1396	1396	0
305	20241015	144000	62132144	1396	1396	1396	1396	0
306	20241015	143900	62132144	1396	1396	1396	1396	0
307	20241015	143800	62132144	1396	1396	1396	1396	0
308	20241015	143700	62132144	1396	1396	1396	1396	0
309	20241015	143600	62132144	1396	1396	1396	1396	1
310	20241015	143500	62130748	1392	1393	1393	1392	1002
311	20241015	143400	60735662	1396	1396	1396	1396	0
312	20241015	143300	60735662	1396	1396	1396	1396	0
313	20241015	143200	60735662	1396	1396	1396	1396	0
314	20241015	143100	60735662	1396	1393	1396	1393	189
315	20241015	143000	60472379	1394	1394	1396	1393	370
316	20241015	142900	59956945	1396	1396	1396	1396	0
317	20241015	142800	59956945	1396	1396	1396	1396	0
318	20241015	142700	59956945	1396	1396	1396	1396	0
319	20241015	142600	59956945	1396	1396	1396	1396	0
320	20241015	142500	59956945	1396	1396	1396	1396	0
321	20241015	142400	59956945	1396	1395	1396	1395	3
322	20241015	142300	59952759	1396	1396	1396	1396	0
323	20241015	142200	59952759	1396	1396	1396	1396	0
324	20241015	142100	59952759	1396	1396	1396	1396	10
325	20241015	142000	59938799	1398	1398	1398	1398	0
326	20241015	141900	59938799	1398	1398	1398	1398	0
327	20241015	141800	59938799	1398	1398	1398	1398	0
328	20241015	141700	59938799	1398	1398	1398	1398	0
329	20241015	141600	59938799	1398	1398	1398	1398	0
330	20241015	141500	59938799	1398	1398	1398	1398	0
331	20241015	141400	59938799	1398	1398	1398	1398	0
332	20241015	141300	59938799	1398	1398	1398	1398	0
333	20241015	141200	59938799	1398	1398	1398	1398	0
334	20241015	141100	59938799	1398	1398	1398	1398	1
335	20241015	141000	59937401	1391	1391	1391	1391	0
336	20241015	140900	59937401	1391	1394	1394	1391	2468
337	20241015	140800	56501198	1398	1398	1398	1398	0
338	20241015	140700	56501198	1398	1398	1398	1398	1
339	20241015	140600	56499800	1393	1393	1394	1393	51
340	20241015	140500	56428754	1398	1398	1398	1398	0
341	20241015	140400	56428754	1398	1398	1398	1398	0
342	20241015	140300	56428754	1398	1398	1398	1398	0
343	20241015	140200	56428754	1398	1398	1398	1398	0
344	20241015	140100	56428754	1398	1398	1398	1398	0
345	20241015	140000	56428754	1398	1398	1398	1398	0
346	20241015	135900	56428754	1398	1398	1398	1398	0
347	20241015	135800	56428754	1398	1398	1398	1398	0
348	20241015	135700	56428754	1398	1398	1398	1398	0
349	20241015	135600	56428754	1398	1398	1398	1398	0
350	20241015	135500	56428754	1398	1398	1398	1398	0
351	20241015	135400	56428754	1398	1398	1398	1398	0
352	20241015	135300	56428754	1398	1398	1398	1398	0
353	20241015	135200	56428754	1398	1398	1398	1398	0
354	20241015	135100	56428754	1398	1398	1398	1398	500
355	20241015	135000	55729754	1398	1398	1398	1398	0
356	20241015	134900	55729754	1398	1398	1398	1398	0
357	20241015	134800	55729754	1398	1398	1398	1398	1
358	20241015	134700	55728356	1398	1398	1398	1398	0
359	20241015	134600	55728356	1398	1398	1398	1398	0
360	20241015	134500	55728356	1398	1398	1398	1398	0
361	20241015	134400	55728356	1398	1398	1398	1398	0
362	20241015	134300	55728356	1398	1398	1398	1398	0
363	20241015	134200	55728356	1398	1398	1398	1398	0
364	20241015	134100	55728356	1398	1398	1398	1398	0
365	20241015	134000	55728356	1398	1398	1398	1398	0
366	20241015	133900	55728356	1398	1398	1398	1398	0
367	20241015	133800	55728356	1398	1398	1398	1398	1
368	20241015	133700	55726958	1398	1398	1398	1398	0
369	20241015	133600	55726958	1398	1398	1398	1398	0
370	20241015	133500	55726958	1398	1398	1398	1398	0
371	20241015	133400	55726958	1398	1398	1398	1398	100
372	20241015	133300	55587158	1398	1398	1398	1398	100
373	20241015	133200	55447358	1398	1398	1398	1398	0
374	20241015	133100	55447358	1398	1398	1398	1398	1
375	20241015	133000	55445960	1398	1398	1398	1398	0
376	20241015	132900	55445960	1398	1398	1398	1398	0
377	20241015	132800	55445960	1398	1398	1398	1398	0
378	20241015	132700	55445960	1398	1398	1398	1398	0
379	20241015	132600	55445960	1398	1398	1398	1398	0
380	20241015	132500	55445960	1398	1398	1398	1398	0
381	20241015	132400	55445960	1398	1398	1398	1398	0
382	20241015	132300	55445960	1398	1398	1398	1398	0
383	20241015	132200	55445960	1398	1398	1398	1398	0
384	20241015	132100	55445960	1398	1398	1398	1398	0
385	20241015	132000	55445960	1398	1398	1398	1398	0
386	20241015	131900	55445960	1398	1398	1398	1398	0
387	20241015	131800	55445960	1398	1398	1398	1398	0
388	20241015	131700	55445960	1398	1398	1398	1398	15
389	20241015	131600	55424990	1398	1398	1398	1398	0
390	20241015	131500	55424990	1398	1398	1398	1398	0
391	20241015	131400	55424990	1398	1395	1398	1392	3681
392	20241015	131300	50296543	1396	1396	1396	1396	0
393	20241015	131200	50296543	1396	1396	1396	1396	0
394	20241015	131100	50296543	1396	1396	1396	1396	5
395	20241015	131000	50289563	1398	1398	1398	1398	50
396	20241015	130900	50219663	1398	1398	1398	1398	0
397	20241015	130800	50219663	1398	1398	1398	1398	5
398	20241015	130700	50212673	1398	1398	1398	1398	0
399	20241015	130600	50212673	1398	1398	1398	1398	0
400	20241015	130500	50212673	1398	1398	1398	1398	0
401	20241015	130400	50212673	1398	1398	1398	1398	0
402	20241015	130300	50212673	1398	1398	1398	1398	0
403	20241015	130200	50212673	1398	1398	1398	1398	0
404	20241015	130100	50212673	1398	1398	1398	1398	0
405	20241015	130000	50212673	1398	1398	1398	1398	0
406	20241015	125900	50212673	1398	1398	1398	1398	0
407	20241015	125800	50212673	1398	1398	1398	1398	0
408	20241015	125700	50212673	1398	1398	1398	1398	0
409	20241015	125600	50212673	1398	1398	1398	1398	0
410	20241015	125500	50212673	1398	1398	1398	1398	0
411	20241015	125400	50212673	1398	1398	1398	1398	0
412	20241015	125300	50212673	1398	1398	1398	1398	0
413	20241015	125200	50212673	1398	1398	1398	1398	7
414	20241015	125100	50202887	1398	1398	1398	1398	0
415	20241015	125000	50202887	1398	1398	1398	1398	0
416	20241015	124900	50202887	1398	1398	1398	1398	0
417	20241015	124800	50202887	1398	1398	1398	1398	0
418	20241015	124700	50202887	1398	1398	1398	1398	0
419	20241015	124600	50202887	1398	1398	1398	1398	0
420	20241015	124500	50202887	1398	1398	1398	1398	0
421	20241015	124400	50202887	1398	1398	1398	1398	0
422	20241015	124300	50202887	1398	1398	1398	1398	1
423	20241015	124200	50201489	1394	1394	1394	1394	0
424	20241015	124100	50201489	1394	1394	1394	1394	0
425	20241015	124000	50201489	1394	1394	1394	1394	0
426	20241015	123900	50201489	1394	1394	1394	1394	0
427	20241015	123800	50201489	1394	1394	1394	1394	0
428	20241015	123700	50201489	1394	1394	1394	1394	1992
429	20241015	123600	47424641	1392	1392	1392	1392	227
430	20241015	123500	47108657	1392	1392	1392	1392	0
431	20241015	123400	47108657	1392	1392	1392	1392	0
432	20241015	123300	47108657	1392	1392	1392	1392	0
433	20241015	123200	47108657	1392	1392	1392	1392	20
434	20241015	123100	47080817	1391	1391	1391	1391	99
435	20241015	123000	46943108	1391	1391	1391	1391	1
436	20241015	122900	46941717	1391	1391	1391	1391	0
437	20241015	122800	46941717	1391	1391	1391	1391	0
438	20241015	122700	46941717	1391	1391	1391	1391	0
439	20241015	122600	46941717	1391	1391	1391	1391	0
440	20241015	122500	46941717	1391	1391	1391	1391	0
441	20241015	122400	46941717	1391	1391	1391	1391	0
442	20241015	122300	46941717	1391	1391	1391	1391	0
443	20241015	122200	46941717	1391	1391	1391	1391	0
444	20241015	122100	46941717	1391	1391	1391	1391	0
445	20241015	122000	46941717	1391	1391	1391	1391	0
446	20241015	121900	46941717	1391	1391	1391	1391	100
447	20241015	121800	46802617	1391	1391	1391	1391	0
448	20241015	121700	46802617	1391	1391	1391	1391	0
449	20241015	121600	46802617	1391	1391	1391	1391	0
450	20241015	121500	46802617	1391	1391	1391	1391	0
451	20241015	121400	46802617	1391	1391	1391	1391	0
452	20241015	121300	46802617	1391	1391	1391	1391	1
453	20241015	121200	46801226	1391	1391	1391	1391	5
454	20241015	121100	46794271	1391	1391	1391	1391	10
455	20241015	121000	46780361	1392	1392	1392	1392	0
456	20241015	120900	46780361	1392	1392	1392	1392	0
457	20241015	120800	46780361	1392	1392	1392	1392	1
458	20241015	120700	46778969	1390	1390	1390	1390	0
459	20241015	120600	46778969	1390	1390	1390	1390	182
460	20241015	120500	46525989	1391	1391	1391	1391	50
461	20241015	120400	46456439	1390	1390	1390	1390	0
462	20241015	120300	46456439	1390	1390	1390	1390	21
463	20241015	120200	46427249	1391	1391	1391	1391	0
464	20241015	120100	46427249	1391	1391	1391	1391	0
465	20241015	120000	46427249	1391	1391	1391	1391	0
466	20241015	115900	46427249	1391	1391	1391	1391	0
467	20241015	115800	46427249	1391	1391	1391	1391	50
468	20241015	115700	46357699	1391	1391	1391	1391	0
469	20241015	115600	46357699	1391	1391	1391	1391	0
470	20241015	115500	46357699	1391	1391	1391	1391	5
471	20241015	115400	46350744	1391	1391	1391	1391	0
472	20241015	115300	46350744	1391	1391	1391	1391	0
473	20241015	115200	46350744	1391	1391	1391	1391	0
474	20241015	115100	46350744	1391	1391	1391	1391	149
475	20241015	115000	46143485	1392	1392	1392	1392	0
476	20241015	114900	46143485	1392	1392	1392	1392	0
477	20241015	114800	46143485	1392	1392	1392	1392	0
478	20241015	114700	46143485	1392	1392	1392	1392	0
479	20241015	114600	46143485	1392	1392	1392	1392	0
480	20241015	114500	46143485	1392	1392	1392	1392	52
481	20241015	114400	46071101	1393	1393	1393	1393	30
482	20241015	114300	46029311	1394	1394	1394	1394	0
483	20241015	114200	46029311	1394	1394	1394	1394	0
484	20241015	114100	46029311	1394	1394	1394	1394	0
485	20241015	114000	46029311	1394	1394	1394	1394	1
486	20241015	113900	46027917	1391	1392	1392	1391	510
487	20241015	113800	45318290	1393	1395	1395	1393	1336
488	20241015	113700	43455827	1398	1398	1398	1398	0
489	20241015	113600	43455827	1398	1398	1398	1398	0
490	20241015	113500	43455827	1398	1398	1398	1398	0
491	20241015	113400	43455827	1398	1398	1398	1398	1
492	20241015	113300	43454429	1395	1395	1395	1395	0
493	20241015	113200	43454429	1395	1395	1395	1395	160
494	20241015	113100	43231229	1398	1398	1398	1398	0
495	20241015	113000	43231229	1398	1398	1398	1398	0
496	20241015	112900	43231229	1398	1398	1398	1398	0
497	20241015	112800	43231229	1398	1398	1398	1398	0
498	20241015	112700	43231229	1398	1398	1398	1398	0
499	20241015	112600	43231229	1398	1398	1398	1398	0
500	20241015	112500	43231229	1398	1398	1398	1398	1
501	20241015	112400	43229831	1395	1396	1396	1395	72
502	20241015	112300	43129390	1396	1396	1396	1396	228
503	20241015	112200	42811102	1397	1397	1397	1397	500
504	20241015	112100	42112602	1399	1399	1399	1399	0
505	20241015	112000	42112602	1399	1399	1399	1399	0
506	20241015	111900	42112602	1399	1399	1399	1399	0
507	20241015	111800	42112602	1399	1399	1399	1399	0
508	20241015	111700	42112602	1399	1399	1399	1399	1
509	20241015	111600	42111203	1397	1397	1397	1397	0
510	20241015	111500	42111203	1397	1398	1398	1397	9662
511	20241015	111400	28603732	1398	1398	1398	1398	140
512	20241015	111300	28408012	1399	1399	1399	1399	0
513	20241015	111200	28408012	1399	1399	1399	1399	0
514	20241015	111100	28408012	1399	1399	1399	1399	0
515	20241015	111000	28408012	1399	1399	1399	1399	0
516	20241015	110900	28408012	1399	1399	1399	1399	0
517	20241015	110800	28408012	1399	1399	1399	1399	0
518	20241015	110700	28408012	1399	1398	1399	1398	2751
519	20241015	110600	24559364	1398	1398	1398	1398	0
520	20241015	110500	24559364	1398	1398	1398	1398	358
521	20241015	110400	24058880	1399	1399	1399	1399	90
522	20241015	110300	23932970	1399	1399	1399	1399	0
523	20241015	110200	23932970	1399	1399	1399	1399	0
524	20241015	110100	23932970	1399	1399	1399	1399	30
525	20241015	110000	23891000	1399	1399	1399	1399	1
526	20241015	105900	23889601	1398	1398	1398	1398	0
527	20241015	105800	23889601	1398	1398	1398	1398	0
528	20241015	105700	23889601	1398	1398	1398	1398	0
529	20241015	105600	23889601	1398	1398	1398	1398	0
530	20241015	105500	23889601	1398	1398	1398	1398	1
531	20241015	105400	23888203	1398	1398	1398	1398	0
532	20241015	105300	23888203	1398	1398	1398	1398	0
533	20241015	105200	23888203	1398	1398	1398	1398	0
534	20241015	105100	23888203	1398	1398	1398	1398	0
535	20241015	105000	23888203	1398	1398	1398	1398	0
536	20241015	104900	23888203	1398	1398	1398	1398	0
537	20241015	104800	23888203	1398	1398	1398	1398	0
538	20241015	104700	23888203	1398	1398	1398	1398	489
539	20241015	104600	23204581	1397	1397	1397	1397	52
540	20241015	104500	23131937	1397	1397	1397	1397	0
541	20241015	104400	23131937	1397	1397	1397	1397	0
542	20241015	104300	23131937	1397	1397	1397	1397	0
543	20241015	104200	23131937	1397	1397	1397	1397	0
544	20241015	104100	23131937	1397	1397	1397	1397	0
545	20241015	104000	23131937	1397	1397	1397	1397	0
546	20241015	103900	23131937	1397	1397	1397	1397	0
547	20241015	103800	23131937	1397	1397	1397	1397	0
548	20241015	103700	23131937	1397	1397	1397	1397	0
549	20241015	103600	23131937	1397	1397	1397	1397	250
550	20241015	103500	22782687	1397	1397	1397	1397	0
551	20241015	103400	22782687	1397	1397	1397	1397	0
552	20241015	103300	22782687	1397	1397	1397	1397	0
553	20241015	103200	22782687	1397	1397	1397	1397	0
554	20241015	103100	22782687	1397	1397	1397	1397	0
555	20241015	103000	22782687	1397	1397	1397	1397	0
556	20241015	102900	22782687	1397	1394	1397	1394	11
557	20241015	102800	22767350	1395	1395	1395	1395	0
558	20241015	102700	22767350	1395	1395	1395	1395	0
559	20241015	102600	22767350	1395	1395	1395	1395	59
560	20241015	102500	22685045	1397	1397	1397	1397	1
561	20241015	102400	22683648	1395	1395	1395	1395	44
562	20241015	102300	22622268	1396	1396	1396	1396	0
563	20241015	102200	22622268	1396	1396	1396	1396	0
564	20241015	102100	22622268	1396	1396	1396	1396	0
565	20241015	102000	22622268	1396	1398	1398	1396	16
566	20241015	101900	22599909	1394	1394	1394	1394	76
567	20241015	101800	22493965	1398	1398	1398	1398	1
568	20241015	101700	22492567	1398	1398	1398	1398	2700
569	20241015	101600	18717967	1398	1398	1398	1398	0
570	20241015	101500	18717967	1398	1398	1398	1398	5
571	20241015	101400	18710977	1398	1398	1398	1398	0
572	20241015	101300	18710977	1398	1398	1398	1398	0
573	20241015	101200	18710977	1398	1398	1398	1398	0
574	20241015	101100	18710977	1398	1398	1398	1398	101
575	20241015	101000	18569779	1398	1398	1398	1398	0
576	20241015	100900	18569779	1398	1398	1398	1398	1
577	20241015	100800	18568381	1394	1396	1396	1394	749
578	20241015	100700	17523715	1398	1398	1398	1398	0
579	20241015	100600	17523715	1398	1398	1398	1398	8
580	20241015	100500	17512531	1398	1398	1398	1398	0
581	20241015	100400	17512531	1398	1399	1399	1398	153
582	20241015	100300	17298574	1400	1399	1400	1399	538
583	20241015	100200	16545911	1399	1399	1399	1399	0
584	20241015	100100	16545911	1399	1399	1399	1399	100
585	20241015	100000	16406011	1399	1399	1399	1399	0
586	20241015	095900	16406011	1399	1399	1399	1399	12
587	20241015	095800	16389223	1399	1399	1399	1399	0
588	20241015	095700	16389223	1399	1399	1399	1399	0
589	20241015	095600	16389223	1399	1399	1399	1399	0
590	20241015	095500	16389223	1399	1399	1399	1399	0
591	20241015	095400	16389223	1399	1399	1399	1399	0
592	20241015	095300	16389223	1399	1399	1399	1399	0
593	20241015	095200	16389223	1399	1399	1399	1399	0
594	20241015	095100	16389223	1399	1399	1399	1399	0
595	20241015	095000	16389223	1399	1399	1399	1399	0
596	20241015	094900	16389223	1399	1397	1399	1397	15
597	20241015	094800	16368266	1399	1397	1404	1397	102
598	20241015	094700	16225565	1399	1400	1400	1399	85
599	20241015	094600	16106601	1409	1409	1409	1409	0
600	20241015	094500	16106601	1409	1409	1409	1409	0
601	20241015	094400	16106601	1409	1409	1409	1409	500
602	20241015	094300	15402101	1409	1409	1409	1409	0
603	20241015	094200	15402101	1409	1409	1409	1409	2
604	20241015	094100	15399283	1409	1409	1409	1409	13
605	20241015	094000	15380966	1409	1403	1409	1400	2420
606	20241015	093900	11990869	1410	1410	1410	1410	0
607	20241015	093800	11990869	1410	1410	1410	1410	1
608	20241015	093700	11989459	1403	1403	1403	1403	20
609	20241015	093600	11961399	1410	1410	1410	1410	0
610	20241015	093500	11961399	1410	1410	1410	1410	0
611	20241015	093400	11961399	1410	1410	1410	1410	0
612	20241015	093300	11961399	1410	1410	1410	1410	0
613	20241015	093200	11961399	1410	1403	1410	1403	401
614	20241015	093100	11398789	1409	1409	1409	1409	0
615	20241015	093000	11398789	1409	1409	1409	1409	0
616	20241015	092900	11398789	1409	1410	1410	1409	9
617	20241015	092800	11386100	1403	1403	1403	1403	100
618	20241015	092700	11245800	1403	1403	1403	1403	0
619	20241015	092600	11245800	1403	1403	1403	1403	574
620	20241015	092500	10440478	1405	1405	1405	1405	602
621	20241015	092400	9594668	1406	1405	1406	1405	1087
622	20241015	092300	8067346	1406	1406	1406	1406	0
623	20241015	092200	8067346	1406	1406	1406	1406	1
624	20241015	092100	8065940	1403	1406	1406	1403	9
625	20241015	092000	8053298	1406	1406	1406	1406	0
626	20241015	091900	8053298	1406	1406	1406	1406	1
627	20241015	091800	8051892	1406	1410	1410	1406	307
628	20241015	091700	7620246	1408	1408	1408	1408	264
629	20241015	091600	7248534	1410	1412	1412	1410	5063
630	20241015	091500	104667	1412	1412	1412	1412	0
631	20241015	091400	104667	1412	1412	1412	1412	14
632	20241015	091300	84899	1412	1412	1412	1412	0
633	20241015	091200	84899	1412	1412	1412	1412	23
634	20241015	091100	52423	1417	1417	1417	1417	6
635	20241015	091000	43921	1417	1417	1417	1417	0
636	20241015	090900	43921	1417	1417	1417	1417	30
637	20241015	090800	1411	1411	1411	1411	1411	0
638	20241015	090700	1411	1411	1411	1411	1411	0
639	20241015	090600	1411	1411	1411	1411	1411	0
640	20241015	090500	1411	1411	1411	1411	1411	0
641	20241015	090400	1411	1411	1411	1411	1411	0
642	20241015	090300	1411	1411	1411	1411	1411	0
643	20241015	090200	1411	1411	1411	1411	1411	0
644	20241015	090100	1411	1411	1411	1411	1411	0
645	20241015	090000	1411	1411	1411	1411	1411	1