KissMeData/076080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195300	46169949	1573	1573	1573	1573	1041
3	20241014	195200	46169949	1573	1573	1573	1573	0
4	20241014	195100	46169949	1573	1573	1573	1573	0
5	20241014	195000	46169949	1573	1573	1573	1573	0
6	20241014	194900	46169949	1573	1573	1573	1573	0
7	20241014	194800	46169949	1573	1573	1573	1573	0
8	20241014	194700	46169949	1573	1573	1573	1573	0
9	20241014	194600	46169949	1573	1573	1573	1573	0
10	20241014	194500	46169949	1573	1573	1573	1573	0
11	20241014	194400	46169949	1573	1573	1573	1573	0
12	20241014	194300	46169949	1573	1573	1573	1573	0
13	20241014	194200	46169949	1573	1573	1573	1573	0
14	20241014	194100	46169949	1573	1573	1573	1573	0
15	20241014	194000	46169949	1573	1573	1573	1573	0
16	20241014	193900	46169949	1573	1573	1573	1573	0
17	20241014	193800	46169949	1573	1573	1573	1573	0
18	20241014	193700	46169949	1573	1573	1573	1573	0
19	20241014	193600	46169949	1573	1573	1573	1573	0
20	20241014	193500	46169949	1573	1573	1573	1573	0
21	20241014	193400	46169949	1573	1573	1573	1573	0
22	20241014	193300	46169949	1573	1573	1573	1573	0
23	20241014	193200	46169949	1573	1573	1573	1573	0
24	20241014	193100	46169949	1573	1573	1573	1573	0
25	20241014	193000	46169949	1573	1573	1573	1573	0
26	20241014	192900	46169949	1573	1573	1573	1573	0
27	20241014	192800	46169949	1573	1573	1573	1573	0
28	20241014	192700	46169949	1573	1573	1573	1573	0
29	20241014	192600	46169949	1573	1573	1573	1573	0
30	20241014	192500	46169949	1573	1573	1573	1573	0
31	20241014	192400	46169949	1573	1573	1573	1573	0
32	20241014	192300	46169949	1573	1573	1573	1573	1041
33	20241014	192200	46169949	1573	1573	1573	1573	0
34	20241014	192100	46169949	1573	1573	1573	1573	0
35	20241014	192000	46169949	1573	1573	1573	1573	0
36	20241014	191900	46169949	1573	1573	1573	1573	0
37	20241014	191800	46169949	1573	1573	1573	1573	0
38	20241014	191700	46169949	1573	1573	1573	1573	0
39	20241014	191600	46169949	1573	1573	1573	1573	0
40	20241014	191500	46169949	1573	1573	1573	1573	0
41	20241014	191400	46169949	1573	1573	1573	1573	0
42	20241014	191300	46169949	1573	1573	1573	1573	0
43	20241014	191200	46169949	1573	1573	1573	1573	0
44	20241014	191100	46169949	1573	1573	1573	1573	0
45	20241014	191000	46169949	1573	1573	1573	1573	0
46	20241014	190900	46169949	1573	1573	1573	1573	0
47	20241014	190800	46169949	1573	1573	1573	1573	0
48	20241014	190700	46169949	1573	1573	1573	1573	0
49	20241014	190600	46169949	1573	1573	1573	1573	0
50	20241014	190500	46169949	1573	1573	1573	1573	0
51	20241014	190400	46169949	1573	1573	1573	1573	0
52	20241014	190300	46169949	1573	1573	1573	1573	0
53	20241014	190200	46169949	1573	1573	1573	1573	0
54	20241014	190100	46169949	1573	1573	1573	1573	0
55	20241014	190000	46169949	1573	1573	1573	1573	0
56	20241014	185900	46169949	1573	1573	1573	1573	0
57	20241014	185800	46169949	1573	1573	1573	1573	0
58	20241014	185700	46169949	1573	1573	1573	1573	0
59	20241014	185600	46169949	1573	1573	1573	1573	0
60	20241014	185500	46169949	1573	1573	1573	1573	0
61	20241014	185400	46169949	1573	1573	1573	1573	0
62	20241014	185300	46169949	1573	1573	1573	1573	1041
63	20241014	185200	46169949	1573	1573	1573	1573	0
64	20241014	185100	46169949	1573	1573	1573	1573	0
65	20241014	185000	46169949	1573	1573	1573	1573	0
66	20241014	184900	46169949	1573	1573	1573	1573	0
67	20241014	184800	46169949	1573	1573	1573	1573	0
68	20241014	184700	46169949	1573	1573	1573	1573	0
69	20241014	184600	46169949	1573	1573	1573	1573	0
70	20241014	184500	46169949	1573	1573	1573	1573	0
71	20241014	184400	46169949	1573	1573	1573	1573	0
72	20241014	184300	46169949	1573	1573	1573	1573	0
73	20241014	184200	46169949	1573	1573	1573	1573	0
74	20241014	184100	46169949	1573	1573	1573	1573	0
75	20241014	184000	46169949	1573	1573	1573	1573	0
76	20241014	183900	46169949	1573	1573	1573	1573	0
77	20241014	183800	46169949	1573	1573	1573	1573	0
78	20241014	183700	46169949	1573	1573	1573	1573	0
79	20241014	183600	46169949	1573	1573	1573	1573	0
80	20241014	183500	46169949	1573	1573	1573	1573	0
81	20241014	183400	46169949	1573	1573	1573	1573	0
82	20241014	183300	46169949	1573	1573	1573	1573	0
83	20241014	183200	46169949	1573	1573	1573	1573	0
84	20241014	183100	46169949	1573	1573	1573	1573	0
85	20241014	183000	46169949	1573	1573	1573	1573	0
86	20241014	182900	46169949	1573	1573	1573	1573	0
87	20241014	182800	46169949	1573	1573	1573	1573	0
88	20241014	182700	46169949	1573	1573	1573	1573	0
89	20241014	182600	46169949	1573	1573	1573	1573	0
90	20241014	182500	46169949	1573	1573	1573	1573	0
91	20241014	182400	46169949	1573	1573	1573	1573	0
92	20241014	182300	46169949	1573	1573	1573	1573	1041
93	20241014	182200	46169949	1573	1573	1573	1573	0
94	20241014	182100	46169949	1573	1573	1573	1573	0
95	20241014	182000	46169949	1573	1573	1573	1573	0
96	20241014	181900	46169949	1573	1573	1573	1573	0
97	20241014	181800	46169949	1573	1573	1573	1573	0
98	20241014	181700	46169949	1573	1573	1573	1573	0
99	20241014	181600	46169949	1573	1573	1573	1573	0
100	20241014	181500	46169949	1573	1573	1573	1573	0
101	20241014	181400	46169949	1573	1573	1573	1573	0
102	20241014	181300	46169949	1573	1573	1573	1573	0
103	20241014	181200	46169949	1573	1573	1573	1573	0
104	20241014	181100	46169949	1573	1573	1573	1573	0
105	20241014	181000	46169949	1573	1573	1573	1573	0
106	20241014	180900	46169949	1573	1573	1573	1573	0
107	20241014	180800	46169949	1573	1573	1573	1573	0
108	20241014	180700	46169949	1573	1573	1573	1573	0
109	20241014	180600	46169949	1573	1573	1573	1573	0
110	20241014	180500	46169949	1573	1573	1573	1573	0
111	20241014	180400	46169949	1573	1573	1573	1573	0
112	20241014	180300	46169949	1573	1573	1573	1573	0
113	20241014	180200	46169949	1573	1573	1573	1573	0
114	20241014	180100	46169949	1573	1573	1573	1573	0
115	20241014	180000	46169949	1573	1573	1573	1573	0
116	20241014	175900	46169949	1573	1573	1573	1573	0
117	20241014	175800	46169949	1573	1573	1573	1573	0
118	20241014	175700	46169949	1573	1573	1573	1573	0
119	20241014	175600	46169949	1573	1573	1573	1573	0
120	20241014	175500	46169949	1573	1573	1573	1573	0
121	20241014	175400	46169949	1573	1573	1573	1573	0
122	20241014	175300	46169949	1573	1573	1573	1573	1041
123	20241014	175200	46169949	1573	1573	1573	1573	0
124	20241014	175100	46169949	1573	1573	1573	1573	0
125	20241014	175000	46169949	1573	1573	1573	1573	0
126	20241014	174900	46169949	1573	1573	1573	1573	0
127	20241014	174800	46169949	1573	1573	1573	1573	0
128	20241014	174700	46169949	1573	1573	1573	1573	0
129	20241014	174600	46169949	1573	1573	1573	1573	0
130	20241014	174500	46169949	1573	1573	1573	1573	0
131	20241014	174400	46169949	1573	1573	1573	1573	0
132	20241014	174300	46169949	1573	1573	1573	1573	0
133	20241014	174200	46169949	1573	1573	1573	1573	0
134	20241014	174100	46169949	1573	1573	1573	1573	0
135	20241014	174000	46169949	1573	1573	1573	1573	0
136	20241014	173900	46169949	1573	1573	1573	1573	0
137	20241014	173800	46169949	1573	1573	1573	1573	0
138	20241014	173700	46169949	1573	1573	1573	1573	0
139	20241014	173600	46169949	1573	1573	1573	1573	0
140	20241014	173500	46169949	1573	1573	1573	1573	0
141	20241014	173400	46169949	1573	1573	1573	1573	0
142	20241014	173300	46169949	1573	1573	1573	1573	0
143	20241014	173200	46169949	1573	1573	1573	1573	0
144	20241014	173100	46169949	1573	1573	1573	1573	0
145	20241014	173000	46169949	1573	1573	1573	1573	0
146	20241014	172900	46169949	1573	1573	1573	1573	0
147	20241014	172800	46169949	1573	1573	1573	1573	0
148	20241014	172700	46169949	1573	1573	1573	1573	0
149	20241014	172600	46169949	1573	1573	1573	1573	0
150	20241014	172500	46169949	1573	1573	1573	1573	0
151	20241014	172400	46169949	1573	1573	1573	1573	0
152	20241014	172300	46169949	1573	1573	1573	1573	1041
153	20241014	172200	46169949	1573	1573	1573	1573	0
154	20241014	172100	46169949	1573	1573	1573	1573	0
155	20241014	172000	46169949	1573	1573	1573	1573	0
156	20241014	171900	46169949	1573	1573	1573	1573	0
157	20241014	171800	46169949	1573	1573	1573	1573	0
158	20241014	171700	46169949	1573	1573	1573	1573	0
159	20241014	171600	46169949	1573	1573	1573	1573	0
160	20241014	171500	46169949	1573	1573	1573	1573	0
161	20241014	171400	46169949	1573	1573	1573	1573	0
162	20241014	171300	46169949	1573	1573	1573	1573	0
163	20241014	171200	46169949	1573	1573	1573	1573	0
164	20241014	171100	46169949	1573	1573	1573	1573	0
165	20241014	171000	46169949	1573	1573	1573	1573	0
166	20241014	170900	46169949	1573	1573	1573	1573	0
167	20241014	170800	46169949	1573	1573	1573	1573	0
168	20241014	170700	46169949	1573	1573	1573	1573	0
169	20241014	170600	46169949	1573	1573	1573	1573	0
170	20241014	170500	46169949	1573	1573	1573	1573	0
171	20241014	170400	46169949	1573	1573	1573	1573	0
172	20241014	170300	46169949	1573	1573	1573	1573	0
173	20241014	170200	46169949	1573	1573	1573	1573	0
174	20241014	170100	46169949	1573	1573	1573	1573	0
175	20241014	170000	46169949	1573	1573	1573	1573	0
176	20241014	165900	46169949	1573	1573	1573	1573	0
177	20241014	165800	46169949	1573	1573	1573	1573	0
178	20241014	165700	46169949	1573	1573	1573	1573	0
179	20241014	165600	46169949	1573	1573	1573	1573	0
180	20241014	165500	46169949	1573	1573	1573	1573	0
181	20241014	165400	46169949	1573	1573	1573	1573	0
182	20241014	165300	46169949	1573	1573	1573	1573	1041
183	20241014	165200	46169949	1573	1573	1573	1573	0
184	20241014	165100	46169949	1573	1573	1573	1573	0
185	20241014	165000	46169949	1573	1573	1573	1573	0
186	20241014	164900	46169949	1573	1573	1573	1573	0
187	20241014	164800	46169949	1573	1573	1573	1573	0
188	20241014	164700	46169949	1573	1573	1573	1573	0
189	20241014	164600	46169949	1573	1573	1573	1573	0
190	20241014	164500	46169949	1573	1573	1573	1573	0
191	20241014	164400	46169949	1573	1573	1573	1573	0
192	20241014	164300	46169949	1573	1573	1573	1573	0
193	20241014	164200	46169949	1573	1573	1573	1573	0
194	20241014	164100	46169949	1573	1573	1573	1573	0
195	20241014	164000	46169949	1573	1573	1573	1573	0
196	20241014	163900	46169949	1573	1573	1573	1573	0
197	20241014	163800	46169949	1573	1573	1573	1573	0
198	20241014	163700	46169949	1573	1573	1573	1573	0
199	20241014	163600	46169949	1573	1573	1573	1573	0
200	20241014	163500	46169949	1573	1573	1573	1573	0
201	20241014	163400	46169949	1573	1573	1573	1573	0
202	20241014	163300	46169949	1573	1573	1573	1573	0
203	20241014	163200	46169949	1573	1573	1573	1573	0
204	20241014	163100	46169949	1573	1573	1573	1573	0
205	20241014	163000	46169949	1573	1573	1573	1573	0
206	20241014	162900	46169949	1573	1573	1573	1573	0
207	20241014	162800	46169949	1573	1573	1573	1573	0
208	20241014	162700	46169949	1573	1573	1573	1573	0
209	20241014	162600	46169949	1573	1573	1573	1573	0
210	20241014	162500	46169949	1573	1573	1573	1573	0
211	20241014	162400	46169949	1573	1573	1573	1573	0
212	20241014	162300	46169949	1573	1573	1573	1573	1041
213	20241014	162200	46169949	1573	1573	1573	1573	0
214	20241014	162100	46169949	1573	1573	1573	1573	0
215	20241014	162000	46169949	1573	1573	1573	1573	0
216	20241014	161900	46169949	1573	1573	1573	1573	0
217	20241014	161800	46169949	1573	1573	1573	1573	0
218	20241014	161700	46169949	1573	1573	1573	1573	0
219	20241014	161600	46169949	1573	1573	1573	1573	0
220	20241014	161500	46169949	1573	1573	1573	1573	0
221	20241014	161400	46169949	1573	1573	1573	1573	0
222	20241014	161300	46169949	1573	1573	1573	1573	0
223	20241014	161200	46169949	1573	1573	1573	1573	0
224	20241014	161100	46169949	1573	1573	1573	1573	0
225	20241014	161000	46169949	1573	1573	1573	1573	0
226	20241014	160900	46169949	1573	1573	1573	1573	0
227	20241014	160800	46169949	1573	1573	1573	1573	0
228	20241014	160700	46169949	1573	1573	1573	1573	0
229	20241014	160600	46169949	1573	1573	1573	1573	0
230	20241014	160500	46169949	1573	1573	1573	1573	0
231	20241014	160400	46169949	1573	1573	1573	1573	0
232	20241014	160300	46169949	1573	1573	1573	1573	0
233	20241014	160200	46169949	1573	1573	1573	1573	0
234	20241014	160100	46169949	1573	1573	1573	1573	0
235	20241014	160000	46169949	1573	1573	1573	1573	0
236	20241014	155900	46169949	1573	1573	1573	1573	0
237	20241014	155800	46169949	1573	1573	1573	1573	0
238	20241014	155700	46169949	1573	1573	1573	1573	0
239	20241014	155600	46169949	1573	1573	1573	1573	0
240	20241014	155500	46169949	1573	1573	1573	1573	0
241	20241014	155400	46169949	1573	1573	1573	1573	0
242	20241014	155300	46169949	1573	1573	1573	1573	1041
243	20241014	155200	46169949	1573	1573	1573	1573	0
244	20241014	155100	46169949	1573	1573	1573	1573	0
245	20241014	155000	46169949	1573	1573	1573	1573	0
246	20241014	154900	46169949	1573	1573	1573	1573	0
247	20241014	154800	46169949	1573	1573	1573	1573	0
248	20241014	154700	46169949	1573	1573	1573	1573	0
249	20241014	154600	46169949	1573	1573	1573	1573	0
250	20241014	154500	46169949	1573	1573	1573	1573	0
251	20241014	154400	46169949	1573	1573	1573	1573	0
252	20241014	154300	46169949	1573	1573	1573	1573	0
253	20241014	154200	46169949	1573	1573	1573	1573	0
254	20241014	154100	46169949	1573	1573	1573	1573	0
255	20241014	154000	46169949	1573	1573	1573	1573	0
256	20241014	153900	46169949	1573	1573	1573	1573	0
257	20241014	153800	46169949	1573	1573	1573	1573	0
258	20241014	153700	46169949	1573	1573	1573	1573	0
259	20241014	153600	46169949	1573	1573	1573	1573	0
260	20241014	153500	46169949	1573	1573	1573	1573	0
261	20241014	153400	46169949	1573	1573	1573	1573	0
262	20241014	153300	46169949	1573	1573	1573	1573	0
263	20241014	153200	46169949	1573	1573	1573	1573	0
264	20241014	153100	46169949	1573	1573	1573	1573	0
265	20241014	153000	46169949	1573	1573	1573	1573	1041
266	20241014	152900	44532456	1571	1571	1571	1571	0
267	20241014	152800	44532456	1571	1571	1571	1571	0
268	20241014	152700	44532456	1571	1571	1571	1571	0
269	20241014	152600	44532456	1571	1571	1571	1571	0
270	20241014	152500	44532456	1571	1571	1571	1571	0
271	20241014	152400	44532456	1571	1571	1571	1571	0
272	20241014	152300	44532456	1571	1571	1571	1571	0
273	20241014	152200	44532456	1571	1571	1571	1571	0
274	20241014	152100	44532456	1571	1571	1571	1571	0
275	20241014	152000	44532456	1571	1571	1571	1571	0
276	20241014	151900	44532456	1571	1571	1571	1571	0
277	20241014	151800	44532456	1571	1571	1571	1571	10
278	20241014	151700	44516746	1571	1570	1571	1570	255
279	20241014	151600	44116386	1570	1571	1571	1570	101
280	20241014	151500	43957815	1571	1571	1571	1571	0
281	20241014	151400	43957815	1571	1571	1571	1571	0
282	20241014	151300	43957815	1571	1570	1571	1570	101
283	20241014	151200	43799244	1571	1571	1571	1571	1
284	20241014	151100	43797673	1571	1571	1571	1571	7
285	20241014	151000	43786676	1571	1571	1571	1571	0
286	20241014	150900	43786676	1571	1571	1571	1571	1
287	20241014	150800	43785105	1571	1571	1571	1571	6
288	20241014	150700	43775679	1571	1571	1571	1571	12
289	20241014	150600	43756827	1571	1571	1571	1571	0
290	20241014	150500	43756827	1571	1571	1571	1571	0
291	20241014	150400	43756827	1571	1571	1571	1571	0
292	20241014	150300	43756827	1571	1571	1571	1571	0
293	20241014	150200	43756827	1571	1571	1571	1571	0
294	20241014	150100	43756827	1571	1571	1571	1571	0
295	20241014	150000	43756827	1571	1571	1571	1571	80
296	20241014	145900	43631147	1571	1571	1571	1571	0
297	20241014	145800	43631147	1571	1571	1571	1571	65
298	20241014	145700	43529032	1570	1570	1570	1570	12
299	20241014	145600	43510192	1570	1570	1570	1570	40
300	20241014	145500	43447392	1570	1570	1570	1570	0
301	20241014	145400	43447392	1570	1570	1570	1570	0
302	20241014	145300	43447392	1570	1570	1570	1570	0
303	20241014	145200	43447392	1570	1570	1570	1570	0
304	20241014	145100	43447392	1570	1570	1570	1570	0
305	20241014	145000	43447392	1570	1570	1570	1570	0
306	20241014	144900	43447392	1570	1570	1570	1570	0
307	20241014	144800	43447392	1570	1570	1570	1570	0
308	20241014	144700	43447392	1570	1570	1570	1570	40
309	20241014	144600	43384592	1570	1570	1570	1570	15
310	20241014	144500	43361042	1570	1570	1570	1570	5
311	20241014	144400	43353192	1570	1570	1570	1570	44
312	20241014	144300	43284112	1570	1570	1570	1570	46
313	20241014	144200	43211892	1570	1570	1570	1570	0
314	20241014	144100	43211892	1570	1570	1570	1570	0
315	20241014	144000	43211892	1570	1570	1570	1570	17
316	20241014	143900	43185202	1570	1570	1570	1570	54
317	20241014	143800	43100422	1570	1570	1570	1570	0
318	20241014	143700	43100422	1570	1570	1570	1570	0
319	20241014	143600	43100422	1570	1565	1570	1565	413
320	20241014	143500	42452301	1570	1564	1570	1563	31
321	20241014	143400	42403830	1575	1575	1575	1575	0
322	20241014	143300	42403830	1575	1575	1575	1575	0
323	20241014	143200	42403830	1575	1575	1575	1575	0
324	20241014	143100	42403830	1575	1575	1575	1575	0
325	20241014	143000	42403830	1575	1575	1575	1575	0
326	20241014	142900	42403830	1575	1575	1575	1575	0
327	20241014	142800	42403830	1575	1575	1575	1575	0
328	20241014	142700	42403830	1575	1575	1575	1575	0
329	20241014	142600	42403830	1575	1565	1575	1563	682
330	20241014	142500	41337491	1576	1576	1576	1576	0
331	20241014	142400	41337491	1576	1576	1576	1576	0
332	20241014	142300	41337491	1576	1576	1576	1576	0
333	20241014	142200	41337491	1576	1576	1576	1576	0
334	20241014	142100	41337491	1576	1576	1576	1576	0
335	20241014	142000	41337491	1576	1576	1576	1576	0
336	20241014	141900	41337491	1576	1576	1576	1576	0
337	20241014	141800	41337491	1576	1576	1576	1576	0
338	20241014	141700	41337491	1576	1576	1576	1576	0
339	20241014	141600	41337491	1576	1576	1576	1576	0
340	20241014	141500	41337491	1576	1566	1576	1565	152
341	20241014	141400	41099542	1579	1579	1579	1579	0
342	20241014	141300	41099542	1579	1579	1579	1579	0
343	20241014	141200	41099542	1579	1579	1579	1579	0
344	20241014	141100	41099542	1579	1579	1579	1579	0
345	20241014	141000	41099542	1579	1579	1579	1579	0
346	20241014	140900	41099542	1579	1579	1579	1579	0
347	20241014	140800	41099542	1579	1579	1579	1579	0
348	20241014	140700	41099542	1579	1579	1579	1579	0
349	20241014	140600	41099542	1579	1579	1579	1579	0
350	20241014	140500	41099542	1579	1579	1579	1579	0
351	20241014	140400	41099542	1579	1579	1579	1579	0
352	20241014	140300	41099542	1579	1579	1579	1579	0
353	20241014	140200	41099542	1579	1579	1579	1579	0
354	20241014	140100	41099542	1579	1579	1579	1579	6
355	20241014	140000	41090068	1579	1579	1579	1579	1
356	20241014	135900	41088489	1575	1575	1575	1575	126
357	20241014	135800	40890039	1575	1575	1575	1575	0
358	20241014	135700	40890039	1575	1570	1575	1570	3
359	20241014	135600	40885324	1575	1575	1575	1575	0
360	20241014	135500	40885324	1575	1575	1575	1575	0
361	20241014	135400	40885324	1575	1575	1575	1575	0
362	20241014	135300	40885324	1575	1575	1575	1575	0
363	20241014	135200	40885324	1575	1575	1575	1575	0
364	20241014	135100	40885324	1575	1575	1575	1575	0
365	20241014	135000	40885324	1575	1575	1575	1575	3
366	20241014	134900	40880599	1575	1575	1575	1575	0
367	20241014	134800	40880599	1575	1575	1575	1575	0
368	20241014	134700	40880599	1575	1575	1575	1575	0
369	20241014	134600	40880599	1575	1575	1575	1575	1
370	20241014	134500	40879024	1565	1565	1565	1565	0
371	20241014	134400	40879024	1565	1576	1576	1565	151
372	20241014	134300	40642625	1567	1573	1573	1567	651
373	20241014	134200	39621863	1580	1580	1580	1580	0
374	20241014	134100	39621863	1580	1580	1580	1580	0
375	20241014	134000	39621863	1580	1580	1580	1580	0
376	20241014	133900	39621863	1580	1580	1580	1580	12
377	20241014	133800	39602903	1580	1580	1580	1580	7
378	20241014	133700	39591843	1580	1580	1580	1580	5
379	20241014	133600	39583943	1580	1580	1580	1580	0
380	20241014	133500	39583943	1580	1580	1580	1580	0
381	20241014	133400	39583943	1580	1580	1580	1580	0
382	20241014	133300	39583943	1580	1580	1580	1580	0
383	20241014	133200	39583943	1580	1580	1580	1577	42
384	20241014	133100	39517613	1580	1580	1580	1580	0
385	20241014	133000	39517613	1580	1580	1580	1580	0
386	20241014	132900	39517613	1580	1580	1580	1580	0
387	20241014	132800	39517613	1580	1580	1580	1580	1
388	20241014	132700	39516033	1575	1575	1575	1575	5
389	20241014	132600	39508158	1577	1577	1577	1577	5
390	20241014	132500	39500273	1580	1580	1580	1580	5
391	20241014	132400	39492373	1582	1582	1582	1582	0
392	20241014	132300	39492373	1582	1582	1582	1582	0
393	20241014	132200	39492373	1582	1582	1582	1582	0
394	20241014	132100	39492373	1582	1582	1582	1582	0
395	20241014	132000	39492373	1582	1582	1582	1582	0
396	20241014	131900	39492373	1582	1572	1582	1572	678
397	20241014	131800	38426547	1572	1572	1572	1572	0
398	20241014	131700	38426547	1572	1572	1572	1572	0
399	20241014	131600	38426547	1572	1572	1572	1572	12
400	20241014	131500	38407683	1572	1572	1572	1572	1
401	20241014	131400	38406111	1572	1572	1572	1572	0
402	20241014	131300	38406111	1572	1572	1572	1572	0
403	20241014	131200	38406111	1572	1572	1572	1572	0
404	20241014	131100	38406111	1572	1572	1572	1572	1
405	20241014	131000	38404539	1570	1570	1570	1570	0
406	20241014	130900	38404539	1570	1570	1570	1570	0
407	20241014	130800	38404539	1570	1570	1570	1570	0
408	20241014	130700	38404539	1570	1570	1570	1570	0
409	20241014	130600	38404539	1570	1570	1570	1570	0
410	20241014	130500	38404539	1570	1570	1570	1570	0
411	20241014	130400	38404539	1570	1571	1571	1570	26
412	20241014	130300	38363709	1571	1571	1571	1571	0
413	20241014	130200	38363709	1571	1571	1571	1571	3
414	20241014	130100	38358996	1571	1571	1571	1571	0
415	20241014	130000	38358996	1571	1571	1571	1571	0
416	20241014	125900	38358996	1571	1571	1571	1571	10
417	20241014	125800	38343286	1571	1571	1571	1571	0
418	20241014	125700	38343286	1571	1571	1571	1571	0
419	20241014	125600	38343286	1571	1571	1571	1571	0
420	20241014	125500	38343286	1571	1571	1571	1571	0
421	20241014	125400	38343286	1571	1571	1571	1571	0
422	20241014	125300	38343286	1571	1571	1571	1571	0
423	20241014	125200	38343286	1571	1571	1571	1571	0
424	20241014	125100	38343286	1571	1571	1571	1571	0
425	20241014	125000	38343286	1571	1571	1571	1571	0
426	20241014	124900	38343286	1571	1571	1571	1571	0
427	20241014	124800	38343286	1571	1571	1571	1571	0
428	20241014	124700	38343286	1571	1571	1571	1571	0
429	20241014	124600	38343286	1571	1571	1571	1571	0
430	20241014	124500	38343286	1571	1571	1571	1571	0
431	20241014	124400	38343286	1571	1571	1571	1571	1
432	20241014	124300	38341715	1571	1571	1571	1571	0
433	20241014	124200	38341715	1571	1571	1571	1571	0
434	20241014	124100	38341715	1571	1571	1571	1571	0
435	20241014	124000	38341715	1571	1570	1571	1570	20
436	20241014	123900	38310304	1570	1570	1570	1570	0
437	20241014	123800	38310304	1570	1570	1570	1570	0
438	20241014	123700	38310304	1570	1570	1570	1570	0
439	20241014	123600	38310304	1570	1570	1570	1570	171
440	20241014	123500	38041834	1571	1571	1571	1571	0
441	20241014	123400	38041834	1571	1571	1571	1571	0
442	20241014	123300	38041834	1571	1571	1571	1571	0
443	20241014	123200	38041834	1571	1571	1571	1571	0
444	20241014	123100	38041834	1571	1571	1571	1571	0
445	20241014	123000	38041834	1571	1571	1571	1571	10
446	20241014	122900	38026124	1572	1572	1572	1572	0
447	20241014	122800	38026124	1572	1572	1572	1572	0
448	20241014	122700	38026124	1572	1572	1572	1572	0
449	20241014	122600	38026124	1572	1572	1572	1572	0
450	20241014	122500	38026124	1572	1572	1572	1572	0
451	20241014	122400	38026124	1572	1572	1572	1572	0
452	20241014	122300	38026124	1572	1572	1572	1572	0
453	20241014	122200	38026124	1572	1572	1572	1572	0
454	20241014	122100	38026124	1572	1572	1572	1572	0
455	20241014	122000	38026124	1572	1572	1572	1572	0
456	20241014	121900	38026124	1572	1572	1572	1572	0
457	20241014	121800	38026124	1572	1572	1572	1572	0
458	20241014	121700	38026124	1572	1572	1572	1572	0
459	20241014	121600	38026124	1572	1572	1572	1572	0
460	20241014	121500	38026124	1572	1572	1572	1572	0
461	20241014	121400	38026124	1572	1572	1572	1572	0
462	20241014	121300	38026124	1572	1572	1572	1572	0
463	20241014	121200	38026124	1572	1572	1572	1572	0
464	20241014	121100	38026124	1572	1572	1572	1572	0
465	20241014	121000	38026124	1572	1572	1572	1572	0
466	20241014	120900	38026124	1572	1572	1572	1572	0
467	20241014	120800	38026124	1572	1572	1572	1572	1
468	20241014	120700	38024552	1568	1568	1568	1568	0
469	20241014	120600	38024552	1568	1568	1568	1568	0
470	20241014	120500	38024552	1568	1568	1568	1568	0
471	20241014	120400	38024552	1568	1568	1568	1568	0
472	20241014	120300	38024552	1568	1568	1568	1568	385
473	20241014	120200	37420872	1568	1568	1568	1568	100
474	20241014	120100	37264072	1567	1567	1567	1567	1
475	20241014	120000	37262505	1568	1568	1568	1568	0
476	20241014	115900	37262505	1568	1568	1568	1568	3
477	20241014	115800	37257801	1568	1568	1568	1568	0
478	20241014	115700	37257801	1568	1568	1568	1568	0
479	20241014	115600	37257801	1568	1568	1568	1568	0
480	20241014	115500	37257801	1568	1569	1569	1568	36
481	20241014	115400	37201335	1570	1570	1570	1570	0
482	20241014	115300	37201335	1570	1570	1570	1570	1
483	20241014	115200	37199765	1568	1568	1568	1568	0
484	20241014	115100	37199765	1568	1568	1568	1568	0
485	20241014	115000	37199765	1568	1568	1568	1568	0
486	20241014	114900	37199765	1568	1568	1568	1568	0
487	20241014	114800	37199765	1568	1569	1569	1568	24
488	20241014	114700	37162124	1569	1569	1569	1569	1
489	20241014	114600	37160555	1570	1570	1570	1570	0
490	20241014	114500	37160555	1570	1570	1570	1570	0
491	20241014	114400	37160555	1570	1570	1570	1570	0
492	20241014	114300	37160555	1570	1570	1570	1570	0
493	20241014	114200	37160555	1570	1570	1570	1570	18
494	20241014	114100	37132295	1570	1570	1570	1570	0
495	20241014	114000	37132295	1570	1570	1570	1570	0
496	20241014	113900	37132295	1570	1570	1570	1570	0
497	20241014	113800	37132295	1570	1570	1570	1570	0
498	20241014	113700	37132295	1570	1570	1570	1570	110
499	20241014	113600	36959595	1571	1571	1571	1571	0
500	20241014	113500	36959595	1571	1571	1571	1571	136
501	20241014	113400	36745939	1571	1571	1571	1571	0
502	20241014	113300	36745939	1571	1571	1571	1571	0
503	20241014	113200	36745939	1571	1571	1571	1571	0
504	20241014	113100	36745939	1571	1571	1571	1571	0
505	20241014	113000	36745939	1571	1571	1571	1571	0
506	20241014	112900	36745939	1571	1571	1571	1571	10
507	20241014	112800	36730229	1576	1576	1576	1576	0
508	20241014	112700	36730229	1576	1576	1576	1576	1
509	20241014	112600	36728653	1568	1573	1573	1568	206
510	20241014	112500	36404995	1574	1576	1576	1574	15
511	20241014	112400	36381370	1577	1577	1577	1577	1
512	20241014	112300	36379793	1565	1565	1565	1565	0
513	20241014	112200	36379793	1565	1568	1568	1565	1000
514	20241014	112100	34813241	1566	1566	1566	1566	4
515	20241014	112000	34806977	1587	1583	1588	1501	10246
516	20241014	111900	18898145	1583	1586	1586	1583	1000
517	20241014	111800	17312956	1588	1588	1588	1588	1
518	20241014	111700	17311368	1586	1586	1586	1586	0
519	20241014	111600	17311368	1586	1586	1586	1586	0
520	20241014	111500	17311368	1586	1586	1586	1586	0
521	20241014	111400	17311368	1586	1586	1586	1586	0
522	20241014	111300	17311368	1586	1586	1586	1586	0
523	20241014	111200	17311368	1586	1586	1586	1586	0
524	20241014	111100	17311368	1586	1586	1586	1586	0
525	20241014	111000	17311368	1586	1586	1586	1586	0
526	20241014	110900	17311368	1586	1586	1586	1586	0
527	20241014	110800	17311368	1586	1586	1586	1586	0
528	20241014	110700	17311368	1586	1586	1586	1586	17
529	20241014	110600	17284406	1586	1586	1586	1586	0
530	20241014	110500	17284406	1586	1587	1587	1586	28
531	20241014	110400	17239981	1588	1588	1588	1588	0
532	20241014	110300	17239981	1588	1588	1588	1588	0
533	20241014	110200	17239981	1588	1588	1588	1588	0
534	20241014	110100	17239981	1588	1588	1588	1588	0
535	20241014	110000	17239981	1588	1588	1588	1588	0
536	20241014	105900	17239981	1588	1588	1588	1588	10
537	20241014	105800	17224101	1587	1587	1587	1587	200
538	20241014	105700	16906701	1588	1588	1588	1588	0
539	20241014	105600	16906701	1588	1588	1588	1588	0
540	20241014	105500	16906701	1588	1588	1588	1588	0
541	20241014	105400	16906701	1588	1588	1588	1588	0
542	20241014	105300	16906701	1588	1588	1588	1588	0
543	20241014	105200	16906701	1588	1588	1588	1588	0
544	20241014	105100	16906701	1588	1588	1588	1588	0
545	20241014	105000	16906701	1588	1588	1588	1588	0
546	20241014	104900	16906701	1588	1588	1588	1588	150
547	20241014	104800	16668501	1589	1589	1589	1589	0
548	20241014	104700	16668501	1589	1589	1589	1589	0
549	20241014	104600	16668501	1589	1589	1589	1589	0
550	20241014	104500	16668501	1589	1590	1590	1589	54
551	20241014	104400	16582677	1590	1590	1590	1590	18
552	20241014	104300	16554057	1590	1590	1590	1590	18
553	20241014	104200	16525437	1589	1589	1589	1589	0
554	20241014	104100	16525437	1589	1589	1589	1589	0
555	20241014	104000	16525437	1589	1589	1589	1589	0
556	20241014	103900	16525437	1589	1589	1589	1589	64
557	20241014	103800	16423741	1592	1592	1592	1592	0
558	20241014	103700	16423741	1592	1592	1592	1592	0
559	20241014	103600	16423741	1592	1592	1592	1592	0
560	20241014	103500	16423741	1592	1592	1592	1592	3
561	20241014	103400	16418965	1590	1598	1598	1590	661
562	20241014	103300	15366701	1592	1592	1592	1592	0
563	20241014	103200	15366701	1592	1593	1593	1592	40
564	20241014	103100	15303003	1595	1595	1595	1595	65
565	20241014	103000	15199328	1599	1599	1599	1599	0
566	20241014	102900	15199328	1599	1599	1599	1599	0
567	20241014	102800	15199328	1599	1599	1599	1599	0
568	20241014	102700	15199328	1599	1599	1599	1599	1
569	20241014	102600	15197729	1593	1593	1593	1593	0
570	20241014	102500	15197729	1593	1593	1593	1593	0
571	20241014	102400	15197729	1593	1593	1593	1593	0
572	20241014	102300	15197729	1593	1593	1593	1593	0
573	20241014	102200	15197729	1593	1594	1594	1593	178
574	20241014	102100	14914025	1600	1600	1600	1600	0
575	20241014	102000	14914025	1600	1600	1600	1600	0
576	20241014	101900	14914025	1600	1600	1600	1600	0
577	20241014	101800	14914025	1600	1600	1600	1600	0
578	20241014	101700	14914025	1600	1600	1600	1600	0
579	20241014	101600	14914025	1600	1600	1600	1600	0
580	20241014	101500	14914025	1600	1600	1600	1600	0
581	20241014	101400	14914025	1600	1600	1600	1600	0
582	20241014	101300	14914025	1600	1600	1600	1600	9
583	20241014	101200	14899625	1600	1600	1600	1600	0
584	20241014	101100	14899625	1600	1600	1600	1600	7
585	20241014	101000	14888425	1600	1600	1600	1600	50
586	20241014	100900	14808425	1600	1600	1600	1600	6
587	20241014	100800	14798825	1600	1600	1600	1600	8
588	20241014	100700	14786025	1600	1600	1600	1600	0
589	20241014	100600	14786025	1600	1600	1600	1600	6
590	20241014	100500	14776425	1600	1600	1600	1600	1
591	20241014	100400	14774825	1600	1600	1600	1600	0
592	20241014	100300	14774825	1600	1600	1600	1600	18
593	20241014	100200	14746025	1600	1600	1600	1600	0
594	20241014	100100	14746025	1600	1600	1600	1600	0
595	20241014	100000	14746025	1600	1600	1600	1600	0
596	20241014	095900	14746025	1600	1600	1600	1600	0
597	20241014	095800	14746025	1600	1600	1600	1600	0
598	20241014	095700	14746025	1600	1600	1600	1600	0
599	20241014	095600	14746025	1600	1599	1600	1599	100
600	20241014	095500	14586079	1602	1602	1602	1602	0
601	20241014	095400	14586079	1602	1602	1602	1602	0
602	20241014	095300	14586079	1602	1602	1602	1602	0
603	20241014	095200	14586079	1602	1602	1602	1602	0
604	20241014	095100	14586079	1602	1602	1602	1602	1
605	20241014	095000	14584477	1587	1587	1587	1587	0
606	20241014	094900	14584477	1587	1587	1587	1587	20
607	20241014	094800	14552737	1607	1607	1607	1607	0
608	20241014	094700	14552737	1607	1607	1607	1607	0
609	20241014	094600	14552737	1607	1606	1608	1606	24
610	20241014	094500	14514158	1607	1607	1608	1605	25
611	20241014	094400	14473991	1607	1607	1607	1607	0
612	20241014	094300	14473991	1607	1607	1607	1607	0
613	20241014	094200	14473991	1607	1607	1607	1607	0
614	20241014	094100	14473991	1607	1607	1607	1607	13
615	20241014	094000	14453100	1607	1590	1607	1588	201
616	20241014	093900	14133757	1589	1589	1589	1589	0
617	20241014	093800	14133757	1589	1589	1589	1589	1
618	20241014	093700	14132168	1589	1589	1589	1589	0
619	20241014	093600	14132168	1589	1589	1589	1589	5
620	20241014	093500	14124223	1585	1585	1585	1585	1
621	20241014	093400	14122638	1585	1589	1589	1585	4
622	20241014	093300	14116286	1586	1586	1586	1586	0
623	20241014	093200	14116286	1586	1586	1586	1586	0
624	20241014	093100	14116286	1586	1586	1586	1586	0
625	20241014	093000	14116286	1586	1586	1586	1586	0
626	20241014	092900	14116286	1586	1586	1586	1586	2
627	20241014	092800	14113114	1585	1585	1585	1585	0
628	20241014	092700	14113114	1585	1585	1585	1585	0
629	20241014	092600	14113114	1585	1585	1585	1585	0
630	20241014	092500	14113114	1585	1585	1585	1585	0
631	20241014	092400	14113114	1585	1585	1585	1585	47
632	20241014	092300	14038619	1585	1585	1585	1585	3
633	20241014	092200	14033864	1585	1585	1585	1585	1
634	20241014	092100	14032279	1587	1587	1587	1587	0
635	20241014	092000	14032279	1587	1587	1587	1587	0
636	20241014	091900	14032279	1587	1584	1587	1584	125
637	20241014	091800	13834276	1584	1584	1584	1584	0
638	20241014	091700	13834276	1584	1585	1585	1584	455
639	20241014	091600	13113505	1586	1586	1586	1586	0
640	20241014	091500	13113505	1586	1586	1586	1586	1
641	20241014	091400	13111919	1586	1587	1587	1586	51
642	20241014	091300	13031032	1587	1588	1588	1587	880
643	20241014	091200	11633641	1589	1589	1589	1589	0
644	20241014	091100	11633641	1589	1588	1589	1588	121
645	20241014	091000	11441443	1588	1595	1595	1588	315
646	20241014	090900	10940441	1608	1608	1608	1608	0
647	20241014	090800	10940441	1608	1608	1608	1608	0
648	20241014	090700	10940441	1608	1608	1608	1608	6
649	20241014	090600	10930793	1607	1608	1608	1594	18
650	20241014	090500	10901895	1610	1596	1610	1596	4
651	20241014	090400	10895497	1596	1588	1596	1588	83
652	20241014	090300	10763589	1588	1587	1588	1587	1467
653	20241014	090200	8434255	1586	1584	1586	1584	485
654	20241014	090100	7665915	1584	1585	1585	1569	757
655	20241014	090000	6468400	1570	1570	1570	1570	4120