KissMeData/066910/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	194500	109516887	1650	1650	1650	1650	12
3	20241016	194400	109516887	1650	1650	1650	1650	0
4	20241016	194300	109516887	1650	1650	1650	1650	0
5	20241016	194200	109516887	1650	1650	1650	1650	0
6	20241016	194100	109516887	1650	1650	1650	1650	0
7	20241016	194000	109516887	1650	1650	1650	1650	0
8	20241016	193900	109516887	1650	1650	1650	1650	0
9	20241016	193800	109516887	1650	1650	1650	1650	0
10	20241016	193700	109516887	1650	1650	1650	1650	0
11	20241016	193600	109516887	1650	1650	1650	1650	0
12	20241016	193500	109516887	1650	1650	1650	1650	0
13	20241016	193400	109516887	1650	1650	1650	1650	0
14	20241016	193300	109516887	1650	1650	1650	1650	0
15	20241016	193200	109516887	1650	1650	1650	1650	0
16	20241016	193100	109516887	1650	1650	1650	1650	0
17	20241016	193000	109516887	1650	1650	1650	1650	0
18	20241016	192900	109516887	1650	1650	1650	1650	0
19	20241016	192800	109516887	1650	1650	1650	1650	0
20	20241016	192700	109516887	1650	1650	1650	1650	0
21	20241016	192600	109516887	1650	1650	1650	1650	0
22	20241016	192500	109516887	1650	1650	1650	1650	0
23	20241016	192400	109516887	1650	1650	1650	1650	0
24	20241016	192300	109516887	1650	1650	1650	1650	0
25	20241016	192200	109516887	1650	1650	1650	1650	0
26	20241016	192100	109516887	1650	1650	1650	1650	0
27	20241016	192000	109516887	1650	1650	1650	1650	0
28	20241016	191900	109516887	1650	1650	1650	1650	0
29	20241016	191800	109516887	1650	1650	1650	1650	0
30	20241016	191700	109516887	1650	1650	1650	1650	0
31	20241016	191600	109516887	1650	1650	1650	1650	0
32	20241016	191500	109516887	1650	1650	1650	1650	12
33	20241016	191400	109516887	1650	1650	1650	1650	0
34	20241016	191300	109516887	1650	1650	1650	1650	0
35	20241016	191200	109516887	1650	1650	1650	1650	0
36	20241016	191100	109516887	1650	1650	1650	1650	0
37	20241016	191000	109516887	1650	1650	1650	1650	0
38	20241016	190900	109516887	1650	1650	1650	1650	0
39	20241016	190800	109516887	1650	1650	1650	1650	0
40	20241016	190700	109516887	1650	1650	1650	1650	0
41	20241016	190600	109516887	1650	1650	1650	1650	0
42	20241016	190500	109516887	1650	1650	1650	1650	0
43	20241016	190400	109516887	1650	1650	1650	1650	0
44	20241016	190300	109516887	1650	1650	1650	1650	0
45	20241016	190200	109516887	1650	1650	1650	1650	0
46	20241016	190100	109516887	1650	1650	1650	1650	0
47	20241016	190000	109516887	1650	1650	1650	1650	0
48	20241016	185900	109516887	1650	1650	1650	1650	0
49	20241016	185800	109516887	1650	1650	1650	1650	0
50	20241016	185700	109516887	1650	1650	1650	1650	0
51	20241016	185600	109516887	1650	1650	1650	1650	0
52	20241016	185500	109516887	1650	1650	1650	1650	0
53	20241016	185400	109516887	1650	1650	1650	1650	0
54	20241016	185300	109516887	1650	1650	1650	1650	0
55	20241016	185200	109516887	1650	1650	1650	1650	0
56	20241016	185100	109516887	1650	1650	1650	1650	0
57	20241016	185000	109516887	1650	1650	1650	1650	0
58	20241016	184900	109516887	1650	1650	1650	1650	0
59	20241016	184800	109516887	1650	1650	1650	1650	0
60	20241016	184700	109516887	1650	1650	1650	1650	0
61	20241016	184600	109516887	1650	1650	1650	1650	0
62	20241016	184500	109516887	1650	1650	1650	1650	12
63	20241016	184400	109516887	1650	1650	1650	1650	0
64	20241016	184300	109516887	1650	1650	1650	1650	0
65	20241016	184200	109516887	1650	1650	1650	1650	0
66	20241016	184100	109516887	1650	1650	1650	1650	0
67	20241016	184000	109516887	1650	1650	1650	1650	0
68	20241016	183900	109516887	1650	1650	1650	1650	0
69	20241016	183800	109516887	1650	1650	1650	1650	0
70	20241016	183700	109516887	1650	1650	1650	1650	0
71	20241016	183600	109516887	1650	1650	1650	1650	0
72	20241016	183500	109516887	1650	1650	1650	1650	0
73	20241016	183400	109516887	1650	1650	1650	1650	0
74	20241016	183300	109516887	1650	1650	1650	1650	0
75	20241016	183200	109516887	1650	1650	1650	1650	0
76	20241016	183100	109516887	1650	1650	1650	1650	0
77	20241016	183000	109516887	1650	1650	1650	1650	0
78	20241016	182900	109516887	1650	1650	1650	1650	0
79	20241016	182800	109516887	1650	1650	1650	1650	0
80	20241016	182700	109516887	1650	1650	1650	1650	0
81	20241016	182600	109516887	1650	1650	1650	1650	0
82	20241016	182500	109516887	1650	1650	1650	1650	0
83	20241016	182400	109516887	1650	1650	1650	1650	0
84	20241016	182300	109516887	1650	1650	1650	1650	0
85	20241016	182200	109516887	1650	1650	1650	1650	0
86	20241016	182100	109516887	1650	1650	1650	1650	0
87	20241016	182000	109516887	1650	1650	1650	1650	0
88	20241016	181900	109516887	1650	1650	1650	1650	0
89	20241016	181800	109516887	1650	1650	1650	1650	0
90	20241016	181700	109516887	1650	1650	1650	1650	0
91	20241016	181600	109516887	1650	1650	1650	1650	0
92	20241016	181500	109516887	1650	1650	1650	1650	12
93	20241016	181400	109516887	1650	1650	1650	1650	0
94	20241016	181300	109516887	1650	1650	1650	1650	0
95	20241016	181200	109516887	1650	1650	1650	1650	0
96	20241016	181100	109516887	1650	1650	1650	1650	0
97	20241016	181000	109516887	1650	1650	1650	1650	0
98	20241016	180900	109516887	1650	1650	1650	1650	0
99	20241016	180800	109516887	1650	1650	1650	1650	0
100	20241016	180700	109516887	1650	1650	1650	1650	0
101	20241016	180600	109516887	1650	1650	1650	1650	0
102	20241016	180500	109516887	1650	1650	1650	1650	0
103	20241016	180400	109516887	1650	1650	1650	1650	0
104	20241016	180300	109516887	1650	1650	1650	1650	0
105	20241016	180200	109516887	1650	1650	1650	1650	0
106	20241016	180100	109516887	1650	1650	1650	1650	0
107	20241016	180000	109516887	1650	1650	1650	1650	0
108	20241016	175900	109516887	1650	1650	1650	1650	0
109	20241016	175800	109516887	1650	1650	1650	1650	0
110	20241016	175700	109516887	1650	1650	1650	1650	0
111	20241016	175600	109516887	1650	1650	1650	1650	0
112	20241016	175500	109516887	1650	1650	1650	1650	0
113	20241016	175400	109516887	1650	1650	1650	1650	0
114	20241016	175300	109516887	1650	1650	1650	1650	0
115	20241016	175200	109516887	1650	1650	1650	1650	0
116	20241016	175100	109516887	1650	1650	1650	1650	0
117	20241016	175000	109516887	1650	1650	1650	1650	0
118	20241016	174900	109516887	1650	1650	1650	1650	0
119	20241016	174800	109516887	1650	1650	1650	1650	0
120	20241016	174700	109516887	1650	1650	1650	1650	0
121	20241016	174600	109516887	1650	1650	1650	1650	0
122	20241016	174500	109516887	1650	1650	1650	1650	12
123	20241016	174400	109516887	1650	1650	1650	1650	0
124	20241016	174300	109516887	1650	1650	1650	1650	0
125	20241016	174200	109516887	1650	1650	1650	1650	0
126	20241016	174100	109516887	1650	1650	1650	1650	0
127	20241016	174000	109516887	1650	1650	1650	1650	0
128	20241016	173900	109516887	1650	1650	1650	1650	0
129	20241016	173800	109516887	1650	1650	1650	1650	0
130	20241016	173700	109516887	1650	1650	1650	1650	0
131	20241016	173600	109516887	1650	1650	1650	1650	0
132	20241016	173500	109516887	1650	1650	1650	1650	0
133	20241016	173400	109516887	1650	1650	1650	1650	0
134	20241016	173300	109516887	1650	1650	1650	1650	0
135	20241016	173200	109516887	1650	1650	1650	1650	0
136	20241016	173100	109516887	1650	1650	1650	1650	0
137	20241016	173000	109516887	1650	1650	1650	1650	0
138	20241016	172900	109516887	1650	1650	1650	1650	0
139	20241016	172800	109516887	1650	1650	1650	1650	0
140	20241016	172700	109516887	1650	1650	1650	1650	0
141	20241016	172600	109516887	1650	1650	1650	1650	0
142	20241016	172500	109516887	1650	1650	1650	1650	0
143	20241016	172400	109516887	1650	1650	1650	1650	0
144	20241016	172300	109516887	1650	1650	1650	1650	0
145	20241016	172200	109516887	1650	1650	1650	1650	0
146	20241016	172100	109516887	1650	1650	1650	1650	0
147	20241016	172000	109516887	1650	1650	1650	1650	0
148	20241016	171900	109516887	1650	1650	1650	1650	0
149	20241016	171800	109516887	1650	1650	1650	1650	0
150	20241016	171700	109516887	1650	1650	1650	1650	0
151	20241016	171600	109516887	1650	1650	1650	1650	0
152	20241016	171500	109516887	1650	1650	1650	1650	12
153	20241016	171400	109516887	1650	1650	1650	1650	0
154	20241016	171300	109516887	1650	1650	1650	1650	0
155	20241016	171200	109516887	1650	1650	1650	1650	0
156	20241016	171100	109516887	1650	1650	1650	1650	0
157	20241016	171000	109516887	1650	1650	1650	1650	0
158	20241016	170900	109516887	1650	1650	1650	1650	0
159	20241016	170800	109516887	1650	1650	1650	1650	0
160	20241016	170700	109516887	1650	1650	1650	1650	0
161	20241016	170600	109516887	1650	1650	1650	1650	0
162	20241016	170500	109516887	1650	1650	1650	1650	0
163	20241016	170400	109516887	1650	1650	1650	1650	0
164	20241016	170300	109516887	1650	1650	1650	1650	0
165	20241016	170200	109516887	1650	1650	1650	1650	0
166	20241016	170100	109516887	1650	1650	1650	1650	0
167	20241016	170000	109516887	1650	1650	1650	1650	0
168	20241016	165900	109516887	1650	1650	1650	1650	0
169	20241016	165800	109516887	1650	1650	1650	1650	0
170	20241016	165700	109516887	1650	1650	1650	1650	0
171	20241016	165600	109516887	1650	1650	1650	1650	0
172	20241016	165500	109516887	1650	1650	1650	1650	0
173	20241016	165400	109516887	1650	1650	1650	1650	0
174	20241016	165300	109516887	1650	1650	1650	1650	0
175	20241016	165200	109516887	1650	1650	1650	1650	0
176	20241016	165100	109516887	1650	1650	1650	1650	0
177	20241016	165000	109516887	1650	1650	1650	1650	0
178	20241016	164900	109516887	1650	1650	1650	1650	0
179	20241016	164800	109516887	1650	1650	1650	1650	0
180	20241016	164700	109516887	1650	1650	1650	1650	0
181	20241016	164600	109516887	1650	1650	1650	1650	0
182	20241016	164500	109516887	1650	1650	1650	1650	12
183	20241016	164400	109516887	1650	1650	1650	1650	0
184	20241016	164300	109516887	1650	1650	1650	1650	0
185	20241016	164200	109516887	1650	1650	1650	1650	0
186	20241016	164100	109516887	1650	1650	1650	1650	0
187	20241016	164000	109516887	1650	1650	1650	1650	0
188	20241016	163900	109516887	1650	1650	1650	1650	0
189	20241016	163800	109516887	1650	1650	1650	1650	0
190	20241016	163700	109516887	1650	1650	1650	1650	0
191	20241016	163600	109516887	1650	1650	1650	1650	0
192	20241016	163500	109516887	1650	1650	1650	1650	0
193	20241016	163400	109516887	1650	1650	1650	1650	0
194	20241016	163300	109516887	1650	1650	1650	1650	0
195	20241016	163200	109516887	1650	1650	1650	1650	0
196	20241016	163100	109516887	1650	1650	1650	1650	0
197	20241016	163000	109516887	1650	1650	1650	1650	0
198	20241016	162900	109516887	1650	1650	1650	1650	0
199	20241016	162800	109516887	1650	1650	1650	1650	0
200	20241016	162700	109516887	1650	1650	1650	1650	0
201	20241016	162600	109516887	1650	1650	1650	1650	0
202	20241016	162500	109516887	1650	1650	1650	1650	0
203	20241016	162400	109516887	1650	1650	1650	1650	0
204	20241016	162300	109516887	1650	1650	1650	1650	0
205	20241016	162200	109516887	1650	1650	1650	1650	0
206	20241016	162100	109516887	1650	1650	1650	1650	0
207	20241016	162000	109516887	1650	1650	1650	1650	0
208	20241016	161900	109516887	1650	1650	1650	1650	0
209	20241016	161800	109516887	1650	1650	1650	1650	0
210	20241016	161700	109516887	1650	1650	1650	1650	0
211	20241016	161600	109516887	1650	1650	1650	1650	0
212	20241016	161500	109516887	1650	1650	1650	1650	12
213	20241016	161400	109516887	1650	1650	1650	1650	0
214	20241016	161300	109516887	1650	1650	1650	1650	0
215	20241016	161200	109516887	1650	1650	1650	1650	0
216	20241016	161100	109516887	1650	1650	1650	1650	0
217	20241016	161000	109516887	1650	1650	1650	1650	0
218	20241016	160900	109516887	1650	1650	1650	1650	0
219	20241016	160800	109516887	1650	1650	1650	1650	0
220	20241016	160700	109516887	1650	1650	1650	1650	0
221	20241016	160600	109516887	1650	1650	1650	1650	0
222	20241016	160500	109516887	1650	1650	1650	1650	0
223	20241016	160400	109516887	1650	1650	1650	1650	0
224	20241016	160300	109516887	1650	1650	1650	1650	0
225	20241016	160200	109516887	1650	1650	1650	1650	0
226	20241016	160100	109516887	1650	1650	1650	1650	0
227	20241016	160000	109516887	1650	1650	1650	1650	0
228	20241016	155900	109516887	1650	1650	1650	1650	0
229	20241016	155800	109516887	1650	1650	1650	1650	0
230	20241016	155700	109516887	1650	1650	1650	1650	0
231	20241016	155600	109516887	1650	1650	1650	1650	0
232	20241016	155500	109516887	1650	1650	1650	1650	0
233	20241016	155400	109516887	1650	1650	1650	1650	0
234	20241016	155300	109516887	1650	1650	1650	1650	0
235	20241016	155200	109516887	1650	1650	1650	1650	0
236	20241016	155100	109516887	1650	1650	1650	1650	0
237	20241016	155000	109516887	1650	1650	1650	1650	0
238	20241016	154900	109516887	1650	1650	1650	1650	0
239	20241016	154800	109516887	1650	1650	1650	1650	0
240	20241016	154700	109516887	1650	1650	1650	1650	0
241	20241016	154600	109516887	1650	1650	1650	1650	0
242	20241016	154500	109516887	1650	1650	1650	1650	12
243	20241016	154400	109516887	1650	1650	1650	1650	0
244	20241016	154300	109516887	1650	1650	1650	1650	0
245	20241016	154200	109516887	1650	1650	1650	1650	0
246	20241016	154100	109516887	1650	1650	1650	1650	0
247	20241016	154000	109516887	1650	1650	1650	1650	0
248	20241016	153900	109516887	1650	1650	1650	1650	0
249	20241016	153800	109516887	1650	1650	1650	1650	0
250	20241016	153700	109516887	1650	1650	1650	1650	0
251	20241016	153600	109516887	1650	1650	1650	1650	0
252	20241016	153500	109516887	1650	1650	1650	1650	0
253	20241016	153400	109516887	1650	1650	1650	1650	0
254	20241016	153300	109516887	1650	1650	1650	1650	0
255	20241016	153200	109516887	1650	1650	1650	1650	0
256	20241016	153100	109516887	1650	1650	1650	1650	0
257	20241016	153000	109516887	1650	1650	1650	1650	12
258	20241016	152900	109497087	1649	1649	1649	1649	0
259	20241016	152800	109497087	1649	1649	1649	1649	0
260	20241016	152700	109497087	1649	1649	1649	1649	0
261	20241016	152600	109497087	1649	1649	1649	1649	0
262	20241016	152500	109497087	1649	1649	1649	1649	0
263	20241016	152400	109497087	1649	1649	1649	1649	0
264	20241016	152300	109497087	1649	1649	1649	1649	0
265	20241016	152200	109497087	1649	1649	1649	1649	0
266	20241016	152100	109497087	1649	1649	1649	1649	0
267	20241016	152000	109497087	1649	1649	1649	1649	0
268	20241016	151900	109497087	1649	1650	1650	1649	26
269	20241016	151800	109454190	1650	1650	1650	1650	0
270	20241016	151700	109454190	1650	1650	1650	1650	0
271	20241016	151600	109454190	1650	1650	1650	1650	3
272	20241016	151500	109449240	1650	1650	1650	1650	0
273	20241016	151400	109449240	1650	1650	1650	1650	0
274	20241016	151300	109449240	1650	1650	1650	1650	0
275	20241016	151200	109449240	1650	1650	1650	1650	1
276	20241016	151100	109447590	1646	1646	1646	1646	137
277	20241016	151000	109222088	1650	1650	1650	1650	5
278	20241016	150900	109213838	1650	1647	1650	1647	324
279	20241016	150800	108679298	1651	1651	1651	1651	0
280	20241016	150700	108679298	1651	1651	1651	1651	0
281	20241016	150600	108679298	1651	1651	1651	1651	0
282	20241016	150500	108679298	1651	1651	1651	1651	0
283	20241016	150400	108679298	1651	1651	1651	1651	0
284	20241016	150300	108679298	1651	1651	1651	1651	0
285	20241016	150200	108679298	1651	1651	1651	1651	0
286	20241016	150100	108679298	1651	1651	1651	1651	0
287	20241016	150000	108679298	1651	1651	1651	1651	0
288	20241016	145900	108679298	1651	1651	1651	1651	0
289	20241016	145800	108679298	1651	1649	1651	1649	349
290	20241016	145700	108103147	1649	1649	1649	1649	1
291	20241016	145600	108101498	1649	1649	1649	1649	30
292	20241016	145500	108052028	1650	1650	1650	1650	61
293	20241016	145400	107951378	1650	1650	1650	1650	33
294	20241016	145300	107896928	1650	1650	1650	1650	0
295	20241016	145200	107896928	1650	1650	1650	1650	0
296	20241016	145100	107896928	1650	1647	1650	1647	10
297	20241016	145000	107880439	1647	1647	1647	1647	25
298	20241016	144900	107839264	1647	1647	1647	1647	0
299	20241016	144800	107839264	1647	1647	1647	1647	0
300	20241016	144700	107839264	1647	1647	1647	1647	1972
301	20241016	144600	104591380	1647	1647	1647	1647	0
302	20241016	144500	104591380	1647	1647	1647	1647	0
303	20241016	144400	104591380	1647	1647	1647	1647	0
304	20241016	144300	104591380	1647	1647	1647	1647	0
305	20241016	144200	104591380	1647	1647	1647	1647	0
306	20241016	144100	104591380	1647	1647	1647	1647	1
307	20241016	144000	104589733	1647	1647	1647	1647	5
308	20241016	143900	104581498	1647	1647	1647	1647	0
309	20241016	143800	104581498	1647	1647	1647	1647	0
310	20241016	143700	104581498	1647	1647	1647	1647	0
311	20241016	143600	104581498	1647	1647	1647	1647	0
312	20241016	143500	104581498	1647	1647	1647	1647	0
313	20241016	143400	104581498	1647	1647	1647	1647	0
314	20241016	143300	104581498	1647	1647	1647	1647	0
315	20241016	143200	104581498	1647	1647	1647	1647	600
316	20241016	143100	103593298	1647	1647	1647	1647	0
317	20241016	143000	103593298	1647	1647	1647	1647	0
318	20241016	142900	103593298	1647	1647	1647	1647	0
319	20241016	142800	103593298	1647	1647	1647	1647	0
320	20241016	142700	103593298	1647	1647	1647	1647	0
321	20241016	142600	103593298	1647	1647	1647	1647	0
322	20241016	142500	103593298	1647	1647	1647	1647	0
323	20241016	142400	103593298	1647	1647	1647	1647	0
324	20241016	142300	103593298	1647	1647	1647	1647	0
325	20241016	142200	103593298	1647	1647	1647	1647	100
326	20241016	142100	103428598	1647	1647	1647	1647	1
327	20241016	142000	103426951	1644	1644	1644	1644	0
328	20241016	141900	103426951	1644	1644	1644	1644	0
329	20241016	141800	103426951	1644	1644	1644	1644	0
330	20241016	141700	103426951	1644	1644	1644	1644	0
331	20241016	141600	103426951	1644	1644	1644	1644	0
332	20241016	141500	103426951	1644	1644	1644	1644	0
333	20241016	141400	103426951	1644	1644	1644	1644	0
334	20241016	141300	103426951	1644	1644	1644	1644	0
335	20241016	141200	103426951	1644	1644	1644	1644	0
336	20241016	141100	103426951	1644	1644	1644	1644	0
337	20241016	141000	103426951	1644	1644	1644	1644	0
338	20241016	140900	103426951	1644	1644	1644	1644	0
339	20241016	140800	103426951	1644	1644	1644	1644	576
340	20241016	140700	102480007	1645	1645	1645	1645	1999
341	20241016	140600	99191652	1647	1647	1647	1647	118
342	20241016	140500	98997306	1645	1645	1645	1645	0
343	20241016	140400	98997306	1645	1645	1645	1645	0
344	20241016	140300	98997306	1645	1647	1647	1645	293
345	20241016	140200	98515231	1647	1647	1647	1647	171
346	20241016	140100	98233594	1645	1647	1647	1645	2300
347	20241016	140000	94449964	1647	1647	1647	1647	0
348	20241016	135900	94449964	1647	1647	1647	1647	0
349	20241016	135800	94449964	1647	1647	1647	1647	0
350	20241016	135700	94449964	1647	1647	1647	1647	0
351	20241016	135600	94449964	1647	1647	1647	1647	0
352	20241016	135500	94449964	1647	1647	1647	1647	0
353	20241016	135400	94449964	1647	1647	1647	1647	0
354	20241016	135300	94449964	1647	1647	1647	1647	0
355	20241016	135200	94449964	1647	1647	1647	1647	2039
356	20241016	135100	91091731	1648	1648	1648	1648	9
357	20241016	135000	91076899	1648	1648	1648	1648	260
358	20241016	134900	90648419	1649	1649	1649	1649	0
359	20241016	134800	90648419	1649	1649	1649	1649	8
360	20241016	134700	90635227	1649	1649	1649	1649	1
361	20241016	134600	90633578	1649	1649	1649	1649	0
362	20241016	134500	90633578	1649	1650	1650	1649	715
363	20241016	134400	89454438	1649	1649	1649	1649	0
364	20241016	134300	89454438	1649	1649	1649	1649	0
365	20241016	134200	89454438	1649	1649	1649	1649	0
366	20241016	134100	89454438	1649	1649	1649	1649	0
367	20241016	134000	89454438	1649	1649	1649	1649	0
368	20241016	133900	89454438	1649	1649	1649	1649	0
369	20241016	133800	89454438	1649	1649	1649	1649	400
370	20241016	133700	88794838	1649	1649	1649	1649	0
371	20241016	133600	88794838	1649	1649	1649	1649	0
372	20241016	133500	88794838	1649	1649	1649	1649	0
373	20241016	133400	88794838	1649	1649	1649	1649	0
374	20241016	133300	88794838	1649	1649	1649	1649	0
375	20241016	133200	88794838	1649	1649	1649	1649	0
376	20241016	133100	88794838	1649	1649	1649	1649	0
377	20241016	133000	88794838	1649	1649	1649	1649	0
378	20241016	132900	88794838	1649	1649	1649	1649	0
379	20241016	132800	88794838	1649	1649	1649	1649	0
380	20241016	132700	88794838	1649	1649	1649	1649	0
381	20241016	132600	88794838	1649	1649	1649	1649	347
382	20241016	132500	88222635	1650	1650	1650	1650	0
383	20241016	132400	88222635	1650	1650	1650	1650	0
384	20241016	132300	88222635	1650	1650	1650	1650	0
385	20241016	132200	88222635	1650	1650	1650	1650	0
386	20241016	132100	88222635	1650	1651	1651	1650	311
387	20241016	132000	87709344	1651	1651	1651	1651	10
388	20241016	131900	87692834	1652	1652	1652	1652	0
389	20241016	131800	87692834	1652	1652	1652	1652	0
390	20241016	131700	87692834	1652	1652	1652	1652	0
391	20241016	131600	87692834	1652	1652	1652	1652	0
392	20241016	131500	87692834	1652	1652	1652	1652	0
393	20241016	131400	87692834	1652	1652	1652	1652	200
394	20241016	131300	87362434	1652	1652	1652	1652	0
395	20241016	131200	87362434	1652	1652	1652	1652	0
396	20241016	131100	87362434	1652	1652	1652	1652	0
397	20241016	131000	87362434	1652	1652	1652	1652	0
398	20241016	130900	87362434	1652	1652	1652	1652	0
399	20241016	130800	87362434	1652	1652	1652	1652	0
400	20241016	130700	87362434	1652	1652	1652	1652	0
401	20241016	130600	87362434	1652	1652	1652	1652	0
402	20241016	130500	87362434	1652	1652	1652	1652	0
403	20241016	130400	87362434	1652	1652	1652	1652	0
404	20241016	130300	87362434	1652	1652	1652	1652	7
405	20241016	130200	87350870	1654	1654	1654	1654	0
406	20241016	130100	87350870	1654	1654	1654	1654	0
407	20241016	130000	87350870	1654	1654	1654	1654	0
408	20241016	125900	87350870	1654	1654	1654	1654	0
409	20241016	125800	87350870	1654	1654	1654	1654	0
410	20241016	125700	87350870	1654	1654	1654	1654	0
411	20241016	125600	87350870	1654	1654	1654	1654	233
412	20241016	125500	86965488	1654	1654	1654	1654	0
413	20241016	125400	86965488	1654	1654	1654	1654	0
414	20241016	125300	86965488	1654	1654	1654	1654	0
415	20241016	125200	86965488	1654	1654	1654	1654	2
416	20241016	125100	86962180	1657	1657	1657	1657	0
417	20241016	125000	86962180	1657	1657	1657	1657	0
418	20241016	124900	86962180	1657	1657	1657	1657	0
419	20241016	124800	86962180	1657	1657	1657	1657	0
420	20241016	124700	86962180	1657	1657	1657	1657	0
421	20241016	124600	86962180	1657	1657	1657	1657	0
422	20241016	124500	86962180	1657	1657	1657	1657	0
423	20241016	124400	86962180	1657	1657	1657	1657	0
424	20241016	124300	86962180	1657	1657	1657	1657	0
425	20241016	124200	86962180	1657	1657	1657	1657	0
426	20241016	124100	86962180	1657	1657	1657	1657	4
427	20241016	124000	86955552	1655	1653	1670	1653	1663
428	20241016	123900	84188252	1653	1653	1653	1653	0
429	20241016	123800	84188252	1653	1653	1653	1653	0
430	20241016	123700	84188252	1653	1653	1653	1653	0
431	20241016	123600	84188252	1653	1653	1653	1653	0
432	20241016	123500	84188252	1653	1653	1653	1653	0
433	20241016	123400	84188252	1653	1653	1653	1653	0
434	20241016	123300	84188252	1653	1653	1653	1653	0
435	20241016	123200	84188252	1653	1653	1653	1653	0
436	20241016	123100	84188252	1653	1653	1653	1653	0
437	20241016	123000	84188252	1653	1653	1653	1653	0
438	20241016	122900	84188252	1653	1653	1653	1653	0
439	20241016	122800	84188252	1653	1653	1653	1653	0
440	20241016	122700	84188252	1653	1653	1653	1653	0
441	20241016	122600	84188252	1653	1653	1653	1653	5
442	20241016	122500	84179987	1653	1653	1653	1653	0
443	20241016	122400	84179987	1653	1653	1653	1653	15
444	20241016	122300	84155192	1652	1652	1652	1652	0
445	20241016	122200	84155192	1652	1652	1652	1652	0
446	20241016	122100	84155192	1652	1652	1652	1652	0
447	20241016	122000	84155192	1652	1652	1652	1652	0
448	20241016	121900	84155192	1652	1652	1652	1652	0
449	20241016	121800	84155192	1652	1652	1652	1652	0
450	20241016	121700	84155192	1652	1652	1652	1652	0
451	20241016	121600	84155192	1652	1652	1652	1652	64
452	20241016	121500	84049464	1652	1651	1652	1651	167
453	20241016	121400	83773630	1651	1651	1651	1651	7
454	20241016	121300	83762073	1651	1651	1651	1651	0
455	20241016	121200	83762073	1651	1651	1651	1651	21
456	20241016	121100	83727402	1651	1650	1651	1650	90
457	20241016	121000	83578900	1650	1650	1650	1650	0
458	20241016	120900	83578900	1650	1650	1650	1650	12
459	20241016	120800	83559100	1650	1651	1651	1650	17566
460	20241016	120700	54575130	1651	1652	1652	1651	32
461	20241016	120600	54522279	1653	1653	1653	1653	0
462	20241016	120500	54522279	1653	1653	1653	1653	0
463	20241016	120400	54522279	1653	1653	1653	1653	0
464	20241016	120300	54522279	1653	1653	1653	1653	0
465	20241016	120200	54522279	1653	1653	1653	1653	0
466	20241016	120100	54522279	1653	1653	1653	1653	0
467	20241016	120000	54522279	1653	1653	1653	1653	0
468	20241016	115900	54522279	1653	1653	1653	1653	0
469	20241016	115800	54522279	1653	1653	1653	1653	0
470	20241016	115700	54522279	1653	1653	1653	1653	0
471	20241016	115600	54522279	1653	1653	1653	1653	0
472	20241016	115500	54522279	1653	1653	1653	1653	0
473	20241016	115400	54522279	1653	1653	1653	1653	0
474	20241016	115300	54522279	1653	1653	1653	1653	0
475	20241016	115200	54522279	1653	1653	1653	1653	1
476	20241016	115100	54520626	1652	1652	1652	1652	0
477	20241016	115000	54520626	1652	1652	1652	1652	0
478	20241016	114900	54520626	1652	1652	1652	1652	0
479	20241016	114800	54520626	1652	1652	1652	1652	0
480	20241016	114700	54520626	1652	1652	1652	1652	0
481	20241016	114600	54520626	1652	1652	1652	1652	0
482	20241016	114500	54520626	1652	1652	1652	1652	0
483	20241016	114400	54520626	1652	1652	1652	1652	0
484	20241016	114300	54520626	1652	1652	1652	1652	0
485	20241016	114200	54520626	1652	1652	1652	1652	0
486	20241016	114100	54520626	1652	1652	1652	1652	0
487	20241016	114000	54520626	1652	1652	1652	1652	0
488	20241016	113900	54520626	1652	1652	1652	1652	0
489	20241016	113800	54520626	1652	1652	1652	1652	1
490	20241016	113700	54518974	1653	1653	1653	1653	0
491	20241016	113600	54518974	1653	1653	1653	1653	0
492	20241016	113500	54518974	1653	1653	1653	1653	0
493	20241016	113400	54518974	1653	1653	1653	1653	0
494	20241016	113300	54518974	1653	1653	1653	1653	0
495	20241016	113200	54518974	1653	1653	1653	1653	0
496	20241016	113100	54518974	1653	1653	1653	1653	0
497	20241016	113000	54518974	1653	1653	1653	1653	0
498	20241016	112900	54518974	1653	1653	1653	1653	14
499	20241016	112800	54495832	1650	1650	1650	1650	0
500	20241016	112700	54495832	1650	1650	1650	1650	0
501	20241016	112600	54495832	1650	1650	1650	1650	0
502	20241016	112500	54495832	1650	1650	1650	1650	0
503	20241016	112400	54495832	1650	1650	1650	1650	0
504	20241016	112300	54495832	1650	1650	1650	1650	3030
505	20241016	112200	49496332	1650	1650	1650	1650	0
506	20241016	112100	49496332	1650	1650	1650	1650	0
507	20241016	112000	49496332	1650	1650	1650	1650	0
508	20241016	111900	49496332	1650	1650	1650	1650	11178
509	20241016	111800	31052632	1650	1650	1650	1650	0
510	20241016	111700	31052632	1650	1650	1650	1650	0
511	20241016	111600	31052632	1650	1651	1651	1650	17
512	20241016	111500	31024576	1651	1651	1651	1651	0
513	20241016	111400	31024576	1651	1651	1651	1651	0
514	20241016	111300	31024576	1651	1651	1651	1651	0
515	20241016	111200	31024576	1651	1651	1651	1651	0
516	20241016	111100	31024576	1651	1651	1651	1651	0
517	20241016	111000	31024576	1651	1651	1651	1651	350
518	20241016	110900	30446726	1652	1652	1652	1652	0
519	20241016	110800	30446726	1652	1652	1652	1652	0
520	20241016	110700	30446726	1652	1652	1652	1652	121
521	20241016	110600	30246834	1651	1651	1651	1651	0
522	20241016	110500	30246834	1651	1651	1651	1651	0
523	20241016	110400	30246834	1651	1651	1651	1651	0
524	20241016	110300	30246834	1651	1651	1651	1651	0
525	20241016	110200	30246834	1651	1651	1651	1651	0
526	20241016	110100	30246834	1651	1651	1651	1651	116
527	20241016	110000	30055318	1653	1653	1653	1653	0
528	20241016	105900	30055318	1653	1653	1653	1653	0
529	20241016	105800	30055318	1653	1653	1653	1653	0
530	20241016	105700	30055318	1653	1653	1653	1653	0
531	20241016	105600	30055318	1653	1653	1653	1653	12
532	20241016	105500	30035482	1653	1653	1653	1653	0
533	20241016	105400	30035482	1653	1653	1653	1653	0
534	20241016	105300	30035482	1653	1653	1653	1653	69
535	20241016	105200	29921425	1655	1655	1655	1655	0
536	20241016	105100	29921425	1655	1651	1655	1651	2102
537	20241016	105000	26445164	1651	1650	1651	1650	160
538	20241016	104900	26181127	1650	1650	1650	1649	112
539	20241016	104800	25996427	1650	1650	1650	1650	13
540	20241016	104700	25974977	1650	1650	1650	1650	9
541	20241016	104600	25960127	1647	1647	1647	1647	0
542	20241016	104500	25960127	1647	1647	1647	1647	0
543	20241016	104400	25960127	1647	1649	1649	1647	44
544	20241016	104300	25887619	1650	1650	1650	1650	1
545	20241016	104200	25885969	1650	1650	1650	1650	0
546	20241016	104100	25885969	1650	1650	1650	1650	0
547	20241016	104000	25885969	1650	1650	1650	1650	0
548	20241016	103900	25885969	1650	1650	1650	1650	0
549	20241016	103800	25885969	1650	1652	1652	1649	966
550	20241016	103700	24292278	1653	1653	1653	1653	3
551	20241016	103600	24287319	1653	1653	1653	1653	1
552	20241016	103500	24285666	1652	1652	1652	1652	0
553	20241016	103400	24285666	1652	1652	1652	1652	0
554	20241016	103300	24285666	1652	1652	1652	1652	0
555	20241016	103200	24285666	1652	1652	1652	1652	0
556	20241016	103100	24285666	1652	1652	1652	1652	0
557	20241016	103000	24285666	1652	1652	1652	1652	0
558	20241016	102900	24285666	1652	1652	1652	1652	134
559	20241016	102800	24064298	1653	1653	1653	1653	10
560	20241016	102700	24047768	1652	1652	1652	1652	0
561	20241016	102600	24047768	1652	1652	1652	1652	333
562	20241016	102500	23497652	1652	1653	1653	1652	20
563	20241016	102400	23464602	1653	1653	1653	1653	100
564	20241016	102300	23299302	1653	1653	1653	1653	7
565	20241016	102200	23287731	1653	1653	1658	1653	9
566	20241016	102100	23272843	1658	1658	1658	1658	10
567	20241016	102000	23256263	1658	1654	1658	1654	2
568	20241016	101900	23252951	1653	1651	1656	1651	14
569	20241016	101800	23229823	1652	1652	1652	1652	1
570	20241016	101700	23228171	1652	1652	1652	1652	1001
571	20241016	101600	21574519	1658	1658	1658	1658	0
572	20241016	101500	21574519	1658	1658	1658	1658	1
573	20241016	101400	21572861	1659	1659	1659	1659	0
574	20241016	101300	21572861	1659	1659	1659	1659	0
575	20241016	101200	21572861	1659	1659	1659	1659	0
576	20241016	101100	21572861	1659	1660	1670	1659	6
577	20241016	101000	21562887	1670	1670	1670	1670	0
578	20241016	100900	21562887	1670	1670	1670	1670	0
579	20241016	100800	21562887	1670	1670	1670	1670	0
580	20241016	100700	21562887	1670	1670	1670	1670	0
581	20241016	100600	21562887	1670	1670	1670	1670	1
582	20241016	100500	21561217	1664	1664	1664	1664	13
583	20241016	100400	21539585	1664	1664	1664	1664	40
584	20241016	100300	21473025	1670	1664	1670	1664	1500
585	20241016	100200	18968313	1664	1664	1664	1664	7
586	20241016	100100	18956665	1664	1657	1664	1657	2537
587	20241016	100000	14735426	1657	1657	1657	1657	4
588	20241016	095900	14728798	1657	1657	1657	1657	42
589	20241016	095800	14659204	1657	1657	1657	1657	10
590	20241016	095700	14642634	1664	1664	1666	1659	2621
591	20241016	095600	10286629	1665	1663	1665	1663	3
592	20241016	095500	10281637	1670	1670	1670	1670	0
593	20241016	095400	10281637	1670	1670	1670	1670	0
594	20241016	095300	10281637	1670	1670	1670	1670	0
595	20241016	095200	10281637	1670	1670	1670	1670	0
596	20241016	095100	10281637	1670	1663	1670	1663	500
597	20241016	095000	9448215	1663	1663	1663	1663	0
598	20241016	094900	9448215	1663	1663	1663	1663	0
599	20241016	094800	9448215	1663	1663	1663	1663	0
600	20241016	094700	9448215	1663	1663	1663	1663	20
601	20241016	094600	9414955	1663	1663	1663	1663	20
602	20241016	094500	9381695	1663	1663	1663	1663	0
603	20241016	094400	9381695	1663	1663	1663	1663	30
604	20241016	094300	9331805	1663	1662	1663	1662	85
605	20241016	094200	9190532	1666	1666	1666	1666	6
606	20241016	094100	9180536	1666	1660	1666	1660	557
607	20241016	094000	8255818	1660	1660	1660	1660	0
608	20241016	093900	8255818	1660	1659	1660	1659	861
609	20241016	093800	6826815	1659	1659	1659	1659	0
610	20241016	093700	6826815	1659	1655	1659	1655	2
611	20241016	093600	6823501	1655	1653	1655	1653	351
612	20241016	093500	6242599	1655	1655	1655	1655	1
613	20241016	093400	6240944	1653	1654	1654	1652	62
614	20241016	093300	6138419	1653	1649	1653	1649	168
615	20241016	093200	5860871	1653	1653	1653	1653	0
616	20241016	093100	5860871	1653	1653	1653	1653	0
617	20241016	093000	5860871	1653	1652	1653	1652	332
618	20241016	092900	5312405	1652	1652	1652	1652	40
619	20241016	092800	5246325	1666	1666	1666	1666	0
620	20241016	092700	5246325	1666	1666	1666	1666	0
621	20241016	092600	5246325	1666	1666	1666	1666	0
622	20241016	092500	5246325	1666	1666	1666	1666	0
623	20241016	092400	5246325	1666	1666	1666	1666	0
624	20241016	092300	5246325	1666	1666	1666	1666	0
625	20241016	092200	5246325	1666	1666	1666	1666	0
626	20241016	092100	5246325	1666	1666	1666	1666	0
627	20241016	092000	5246325	1666	1649	1666	1649	552
628	20241016	091900	4335560	1649	1649	1649	1649	23
629	20241016	091800	4297633	1643	1643	1643	1643	53
630	20241016	091700	4210554	1643	1643	1643	1643	0
631	20241016	091600	4210554	1643	1643	1643	1643	0
632	20241016	091500	4210554	1643	1643	1643	1643	0
633	20241016	091400	4210554	1643	1643	1643	1643	0
634	20241016	091300	4210554	1643	1645	1645	1643	500
635	20241016	091200	3388901	1645	1646	1646	1644	1351
636	20241016	091100	1166112	1643	1650	1650	1643	261
637	20241016	091000	736799	1687	1687	1687	1687	0
638	20241016	090900	736799	1687	1687	1687	1687	0
639	20241016	090800	736799	1687	1687	1687	1687	0
640	20241016	090700	736799	1687	1687	1687	1687	0
641	20241016	090600	736799	1687	1689	1689	1687	11
642	20241016	090500	718222	1689	1689	1689	1689	1
643	20241016	090400	716533	1651	1651	1651	1651	420
644	20241016	090300	23113	1651	1651	1651	1651	1
645	20241016	090200	21462	1650	1650	1650	1650	0
646	20241016	090100	21462	1650	1650	1650	1650	1
647	20241016	090000	19812	1651	1651	1651	1651	12