KissMeData/088290/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200100	99064696	1243	1243	1243	1243	1731
3	20241015	200000	99064696	1243	1243	1243	1243	0
4	20241015	195900	99064696	1243	1243	1243	1243	0
5	20241015	195800	99064696	1243	1243	1243	1243	0
6	20241015	195700	99064696	1243	1243	1243	1243	0
7	20241015	195600	99064696	1243	1243	1243	1243	0
8	20241015	195500	99064696	1243	1243	1243	1243	0
9	20241015	195400	99064696	1243	1243	1243	1243	0
10	20241015	195300	99064696	1243	1243	1243	1243	0
11	20241015	195200	99064696	1243	1243	1243	1243	0
12	20241015	195100	99064696	1243	1243	1243	1243	0
13	20241015	195000	99064696	1243	1243	1243	1243	0
14	20241015	194900	99064696	1243	1243	1243	1243	0
15	20241015	194800	99064696	1243	1243	1243	1243	0
16	20241015	194700	99064696	1243	1243	1243	1243	0
17	20241015	194600	99064696	1243	1243	1243	1243	0
18	20241015	194500	99064696	1243	1243	1243	1243	0
19	20241015	194400	99064696	1243	1243	1243	1243	0
20	20241015	194300	99064696	1243	1243	1243	1243	0
21	20241015	194200	99064696	1243	1243	1243	1243	0
22	20241015	194100	99064696	1243	1243	1243	1243	0
23	20241015	194000	99064696	1243	1243	1243	1243	0
24	20241015	193900	99064696	1243	1243	1243	1243	0
25	20241015	193800	99064696	1243	1243	1243	1243	0
26	20241015	193700	99064696	1243	1243	1243	1243	0
27	20241015	193600	99064696	1243	1243	1243	1243	0
28	20241015	193500	99064696	1243	1243	1243	1243	0
29	20241015	193400	99064696	1243	1243	1243	1243	0
30	20241015	193300	99064696	1243	1243	1243	1243	0
31	20241015	193200	99064696	1243	1243	1243	1243	0
32	20241015	193100	99064696	1243	1243	1243	1243	1731
33	20241015	193000	99064696	1243	1243	1243	1243	0
34	20241015	192900	99064696	1243	1243	1243	1243	0
35	20241015	192800	99064696	1243	1243	1243	1243	0
36	20241015	192700	99064696	1243	1243	1243	1243	0
37	20241015	192600	99064696	1243	1243	1243	1243	0
38	20241015	192500	99064696	1243	1243	1243	1243	0
39	20241015	192400	99064696	1243	1243	1243	1243	0
40	20241015	192300	99064696	1243	1243	1243	1243	0
41	20241015	192200	99064696	1243	1243	1243	1243	0
42	20241015	192100	99064696	1243	1243	1243	1243	0
43	20241015	192000	99064696	1243	1243	1243	1243	0
44	20241015	191900	99064696	1243	1243	1243	1243	0
45	20241015	191800	99064696	1243	1243	1243	1243	0
46	20241015	191700	99064696	1243	1243	1243	1243	0
47	20241015	191600	99064696	1243	1243	1243	1243	0
48	20241015	191500	99064696	1243	1243	1243	1243	0
49	20241015	191400	99064696	1243	1243	1243	1243	0
50	20241015	191300	99064696	1243	1243	1243	1243	0
51	20241015	191200	99064696	1243	1243	1243	1243	0
52	20241015	191100	99064696	1243	1243	1243	1243	0
53	20241015	191000	99064696	1243	1243	1243	1243	0
54	20241015	190900	99064696	1243	1243	1243	1243	0
55	20241015	190800	99064696	1243	1243	1243	1243	0
56	20241015	190700	99064696	1243	1243	1243	1243	0
57	20241015	190600	99064696	1243	1243	1243	1243	0
58	20241015	190500	99064696	1243	1243	1243	1243	0
59	20241015	190400	99064696	1243	1243	1243	1243	0
60	20241015	190300	99064696	1243	1243	1243	1243	0
61	20241015	190200	99064696	1243	1243	1243	1243	0
62	20241015	190100	99064696	1243	1243	1243	1243	1731
63	20241015	190000	99064696	1243	1243	1243	1243	0
64	20241015	185900	99064696	1243	1243	1243	1243	0
65	20241015	185800	99064696	1243	1243	1243	1243	0
66	20241015	185700	99064696	1243	1243	1243	1243	0
67	20241015	185600	99064696	1243	1243	1243	1243	0
68	20241015	185500	99064696	1243	1243	1243	1243	0
69	20241015	185400	99064696	1243	1243	1243	1243	0
70	20241015	185300	99064696	1243	1243	1243	1243	0
71	20241015	185200	99064696	1243	1243	1243	1243	0
72	20241015	185100	99064696	1243	1243	1243	1243	0
73	20241015	185000	99064696	1243	1243	1243	1243	0
74	20241015	184900	99064696	1243	1243	1243	1243	0
75	20241015	184800	99064696	1243	1243	1243	1243	0
76	20241015	184700	99064696	1243	1243	1243	1243	0
77	20241015	184600	99064696	1243	1243	1243	1243	0
78	20241015	184500	99064696	1243	1243	1243	1243	0
79	20241015	184400	99064696	1243	1243	1243	1243	0
80	20241015	184300	99064696	1243	1243	1243	1243	0
81	20241015	184200	99064696	1243	1243	1243	1243	0
82	20241015	184100	99064696	1243	1243	1243	1243	0
83	20241015	184000	99064696	1243	1243	1243	1243	0
84	20241015	183900	99064696	1243	1243	1243	1243	0
85	20241015	183800	99064696	1243	1243	1243	1243	0
86	20241015	183700	99064696	1243	1243	1243	1243	0
87	20241015	183600	99064696	1243	1243	1243	1243	0
88	20241015	183500	99064696	1243	1243	1243	1243	0
89	20241015	183400	99064696	1243	1243	1243	1243	0
90	20241015	183300	99064696	1243	1243	1243	1243	0
91	20241015	183200	99064696	1243	1243	1243	1243	0
92	20241015	183100	99064696	1243	1243	1243	1243	1731
93	20241015	183000	99064696	1243	1243	1243	1243	0
94	20241015	182900	99064696	1243	1243	1243	1243	0
95	20241015	182800	99064696	1243	1243	1243	1243	0
96	20241015	182700	99064696	1243	1243	1243	1243	0
97	20241015	182600	99064696	1243	1243	1243	1243	0
98	20241015	182500	99064696	1243	1243	1243	1243	0
99	20241015	182400	99064696	1243	1243	1243	1243	0
100	20241015	182300	99064696	1243	1243	1243	1243	0
101	20241015	182200	99064696	1243	1243	1243	1243	0
102	20241015	182100	99064696	1243	1243	1243	1243	0
103	20241015	182000	99064696	1243	1243	1243	1243	0
104	20241015	181900	99064696	1243	1243	1243	1243	0
105	20241015	181800	99064696	1243	1243	1243	1243	0
106	20241015	181700	99064696	1243	1243	1243	1243	0
107	20241015	181600	99064696	1243	1243	1243	1243	0
108	20241015	181500	99064696	1243	1243	1243	1243	0
109	20241015	181400	99064696	1243	1243	1243	1243	0
110	20241015	181300	99064696	1243	1243	1243	1243	0
111	20241015	181200	99064696	1243	1243	1243	1243	0
112	20241015	181100	99064696	1243	1243	1243	1243	0
113	20241015	181000	99064696	1243	1243	1243	1243	0
114	20241015	180900	99064696	1243	1243	1243	1243	0
115	20241015	180800	99064696	1243	1243	1243	1243	0
116	20241015	180700	99064696	1243	1243	1243	1243	0
117	20241015	180600	99064696	1243	1243	1243	1243	0
118	20241015	180500	99064696	1243	1243	1243	1243	0
119	20241015	180400	99064696	1243	1243	1243	1243	0
120	20241015	180300	99064696	1243	1243	1243	1243	0
121	20241015	180200	99064696	1243	1243	1243	1243	0
122	20241015	180100	99064696	1243	1243	1243	1243	1731
123	20241015	180000	99064696	1243	1243	1243	1243	0
124	20241015	175900	99064696	1243	1243	1243	1243	0
125	20241015	175800	99064696	1243	1243	1243	1243	0
126	20241015	175700	99064696	1243	1243	1243	1243	0
127	20241015	175600	99064696	1243	1243	1243	1243	0
128	20241015	175500	99064696	1243	1243	1243	1243	0
129	20241015	175400	99064696	1243	1243	1243	1243	0
130	20241015	175300	99064696	1243	1243	1243	1243	0
131	20241015	175200	99064696	1243	1243	1243	1243	0
132	20241015	175100	99064696	1243	1243	1243	1243	0
133	20241015	175000	99064696	1243	1243	1243	1243	0
134	20241015	174900	99064696	1243	1243	1243	1243	0
135	20241015	174800	99064696	1243	1243	1243	1243	0
136	20241015	174700	99064696	1243	1243	1243	1243	0
137	20241015	174600	99064696	1243	1243	1243	1243	0
138	20241015	174500	99064696	1243	1243	1243	1243	0
139	20241015	174400	99064696	1243	1243	1243	1243	0
140	20241015	174300	99064696	1243	1243	1243	1243	0
141	20241015	174200	99064696	1243	1243	1243	1243	0
142	20241015	174100	99064696	1243	1243	1243	1243	0
143	20241015	174000	99064696	1243	1243	1243	1243	0
144	20241015	173900	99064696	1243	1243	1243	1243	0
145	20241015	173800	99064696	1243	1243	1243	1243	0
146	20241015	173700	99064696	1243	1243	1243	1243	0
147	20241015	173600	99064696	1243	1243	1243	1243	0
148	20241015	173500	99064696	1243	1243	1243	1243	0
149	20241015	173400	99064696	1243	1243	1243	1243	0
150	20241015	173300	99064696	1243	1243	1243	1243	0
151	20241015	173200	99064696	1243	1243	1243	1243	0
152	20241015	173100	99064696	1243	1243	1243	1243	1731
153	20241015	173000	99064696	1243	1243	1243	1243	0
154	20241015	172900	99064696	1243	1243	1243	1243	0
155	20241015	172800	99064696	1243	1243	1243	1243	0
156	20241015	172700	99064696	1243	1243	1243	1243	0
157	20241015	172600	99064696	1243	1243	1243	1243	0
158	20241015	172500	99064696	1243	1243	1243	1243	0
159	20241015	172400	99064696	1243	1243	1243	1243	0
160	20241015	172300	99064696	1243	1243	1243	1243	0
161	20241015	172200	99064696	1243	1243	1243	1243	0
162	20241015	172100	99064696	1243	1243	1243	1243	0
163	20241015	172000	99064696	1243	1243	1243	1243	0
164	20241015	171900	99064696	1243	1243	1243	1243	0
165	20241015	171800	99064696	1243	1243	1243	1243	0
166	20241015	171700	99064696	1243	1243	1243	1243	0
167	20241015	171600	99064696	1243	1243	1243	1243	0
168	20241015	171500	99064696	1243	1243	1243	1243	0
169	20241015	171400	99064696	1243	1243	1243	1243	0
170	20241015	171300	99064696	1243	1243	1243	1243	0
171	20241015	171200	99064696	1243	1243	1243	1243	0
172	20241015	171100	99064696	1243	1243	1243	1243	0
173	20241015	171000	99064696	1243	1243	1243	1243	0
174	20241015	170900	99064696	1243	1243	1243	1243	0
175	20241015	170800	99064696	1243	1243	1243	1243	0
176	20241015	170700	99064696	1243	1243	1243	1243	0
177	20241015	170600	99064696	1243	1243	1243	1243	0
178	20241015	170500	99064696	1243	1243	1243	1243	0
179	20241015	170400	99064696	1243	1243	1243	1243	0
180	20241015	170300	99064696	1243	1243	1243	1243	0
181	20241015	170200	99064696	1243	1243	1243	1243	0
182	20241015	170100	99064696	1243	1243	1243	1243	1731
183	20241015	170000	99064696	1243	1243	1243	1243	0
184	20241015	165900	99064696	1243	1243	1243	1243	0
185	20241015	165800	99064696	1243	1243	1243	1243	0
186	20241015	165700	99064696	1243	1243	1243	1243	0
187	20241015	165600	99064696	1243	1243	1243	1243	0
188	20241015	165500	99064696	1243	1243	1243	1243	0
189	20241015	165400	99064696	1243	1243	1243	1243	0
190	20241015	165300	99064696	1243	1243	1243	1243	0
191	20241015	165200	99064696	1243	1243	1243	1243	0
192	20241015	165100	99064696	1243	1243	1243	1243	0
193	20241015	165000	99064696	1243	1243	1243	1243	0
194	20241015	164900	99064696	1243	1243	1243	1243	0
195	20241015	164800	99064696	1243	1243	1243	1243	0
196	20241015	164700	99064696	1243	1243	1243	1243	0
197	20241015	164600	99064696	1243	1243	1243	1243	0
198	20241015	164500	99064696	1243	1243	1243	1243	0
199	20241015	164400	99064696	1243	1243	1243	1243	0
200	20241015	164300	99064696	1243	1243	1243	1243	0
201	20241015	164200	99064696	1243	1243	1243	1243	0
202	20241015	164100	99064696	1243	1243	1243	1243	0
203	20241015	164000	99064696	1243	1243	1243	1243	0
204	20241015	163900	99064696	1243	1243	1243	1243	0
205	20241015	163800	99064696	1243	1243	1243	1243	0
206	20241015	163700	99064696	1243	1243	1243	1243	0
207	20241015	163600	99064696	1243	1243	1243	1243	0
208	20241015	163500	99064696	1243	1243	1243	1243	0
209	20241015	163400	99064696	1243	1243	1243	1243	0
210	20241015	163300	99064696	1243	1243	1243	1243	0
211	20241015	163200	99064696	1243	1243	1243	1243	0
212	20241015	163100	99064696	1243	1243	1243	1243	1731
213	20241015	163000	99064696	1243	1243	1243	1243	0
214	20241015	162900	99064696	1243	1243	1243	1243	0
215	20241015	162800	99064696	1243	1243	1243	1243	0
216	20241015	162700	99064696	1243	1243	1243	1243	0
217	20241015	162600	99064696	1243	1243	1243	1243	0
218	20241015	162500	99064696	1243	1243	1243	1243	0
219	20241015	162400	99064696	1243	1243	1243	1243	0
220	20241015	162300	99064696	1243	1243	1243	1243	0
221	20241015	162200	99064696	1243	1243	1243	1243	0
222	20241015	162100	99064696	1243	1243	1243	1243	0
223	20241015	162000	99064696	1243	1243	1243	1243	0
224	20241015	161900	99064696	1243	1243	1243	1243	0
225	20241015	161800	99064696	1243	1243	1243	1243	0
226	20241015	161700	99064696	1243	1243	1243	1243	0
227	20241015	161600	99064696	1243	1243	1243	1243	0
228	20241015	161500	99064696	1243	1243	1243	1243	0
229	20241015	161400	99064696	1243	1243	1243	1243	0
230	20241015	161300	99064696	1243	1243	1243	1243	0
231	20241015	161200	99064696	1243	1243	1243	1243	0
232	20241015	161100	99064696	1243	1243	1243	1243	0
233	20241015	161000	99064696	1243	1243	1243	1243	0
234	20241015	160900	99064696	1243	1243	1243	1243	0
235	20241015	160800	99064696	1243	1243	1243	1243	0
236	20241015	160700	99064696	1243	1243	1243	1243	0
237	20241015	160600	99064696	1243	1243	1243	1243	0
238	20241015	160500	99064696	1243	1243	1243	1243	0
239	20241015	160400	99064696	1243	1243	1243	1243	0
240	20241015	160300	99064696	1243	1243	1243	1243	0
241	20241015	160200	99064696	1243	1243	1243	1243	0
242	20241015	160100	99064696	1243	1243	1243	1243	1731
243	20241015	160000	99064696	1243	1243	1243	1243	0
244	20241015	155900	99064696	1243	1243	1243	1243	0
245	20241015	155800	99064696	1243	1243	1243	1243	0
246	20241015	155700	99064696	1243	1243	1243	1243	0
247	20241015	155600	99064696	1243	1243	1243	1243	0
248	20241015	155500	99064696	1243	1243	1243	1243	0
249	20241015	155400	99064696	1243	1243	1243	1243	0
250	20241015	155300	99064696	1243	1243	1243	1243	0
251	20241015	155200	99064696	1243	1243	1243	1243	0
252	20241015	155100	99064696	1243	1243	1243	1243	0
253	20241015	155000	99064696	1243	1243	1243	1243	0
254	20241015	154900	99064696	1243	1243	1243	1243	0
255	20241015	154800	99064696	1243	1243	1243	1243	0
256	20241015	154700	99064696	1243	1243	1243	1243	0
257	20241015	154600	99064696	1243	1243	1243	1243	0
258	20241015	154500	99064696	1243	1243	1243	1243	0
259	20241015	154400	99064696	1243	1243	1243	1243	0
260	20241015	154300	99064696	1243	1243	1243	1243	0
261	20241015	154200	99064696	1243	1243	1243	1243	0
262	20241015	154100	99064696	1243	1243	1243	1243	0
263	20241015	154000	99064696	1243	1243	1243	1243	0
264	20241015	153900	99064696	1243	1243	1243	1243	0
265	20241015	153800	99064696	1243	1243	1243	1243	0
266	20241015	153700	99064696	1243	1243	1243	1243	0
267	20241015	153600	99064696	1243	1243	1243	1243	0
268	20241015	153500	99064696	1243	1243	1243	1243	0
269	20241015	153400	99064696	1243	1243	1243	1243	0
270	20241015	153300	99064696	1243	1243	1243	1243	0
271	20241015	153200	99064696	1243	1243	1243	1243	0
272	20241015	153100	99064696	1243	1243	1243	1243	1731
273	20241015	153000	99064696	1243	1243	1243	1243	1731
274	20241015	152900	96913063	1252	1252	1252	1252	0
275	20241015	152800	96913063	1252	1252	1252	1252	0
276	20241015	152700	96913063	1252	1252	1252	1252	0
277	20241015	152600	96913063	1252	1252	1252	1252	0
278	20241015	152500	96913063	1252	1252	1252	1252	0
279	20241015	152400	96913063	1252	1252	1252	1252	0
280	20241015	152300	96913063	1252	1252	1252	1252	0
281	20241015	152200	96913063	1252	1252	1252	1252	0
282	20241015	152100	96913063	1252	1252	1252	1252	0
283	20241015	152000	96913063	1252	1252	1252	1252	0
284	20241015	151900	96913063	1252	1252	1252	1252	0
285	20241015	151800	96913063	1252	1252	1252	1252	0
286	20241015	151700	96913063	1252	1252	1252	1252	0
287	20241015	151600	96913063	1252	1252	1252	1252	0
288	20241015	151500	96913063	1252	1252	1252	1252	0
289	20241015	151400	96913063	1252	1252	1252	1252	0
290	20241015	151300	96913063	1252	1252	1252	1252	0
291	20241015	151200	96913063	1252	1252	1252	1252	0
292	20241015	151100	96913063	1252	1252	1252	1252	0
293	20241015	151000	96913063	1252	1244	1252	1244	27
294	20241015	150900	96879467	1255	1255	1255	1255	0
295	20241015	150800	96879467	1255	1245	1255	1245	500
296	20241015	150700	96255792	1245	1245	1245	1245	0
297	20241015	150600	96255792	1245	1245	1245	1245	0
298	20241015	150500	96255792	1245	1245	1245	1245	0
299	20241015	150400	96255792	1245	1245	1245	1245	0
300	20241015	150300	96255792	1245	1245	1245	1245	0
301	20241015	150200	96255792	1245	1245	1245	1245	0
302	20241015	150100	96255792	1245	1245	1245	1245	0
303	20241015	150000	96255792	1245	1245	1245	1245	0
304	20241015	145900	96255792	1245	1245	1245	1245	0
305	20241015	145800	96255792	1245	1245	1245	1245	1
306	20241015	145700	96254547	1243	1243	1243	1243	11
307	20241015	145600	96240874	1245	1245	1245	1245	0
308	20241015	145500	96240874	1245	1245	1245	1245	0
309	20241015	145400	96240874	1245	1245	1245	1245	0
310	20241015	145300	96240874	1245	1245	1245	1245	39
311	20241015	145200	96192319	1250	1250	1250	1250	0
312	20241015	145100	96192319	1250	1250	1250	1250	20
313	20241015	145000	96167319	1250	1250	1250	1250	0
314	20241015	144900	96167319	1250	1250	1250	1250	0
315	20241015	144800	96167319	1250	1250	1250	1250	0
316	20241015	144700	96167319	1250	1250	1250	1250	0
317	20241015	144600	96167319	1250	1250	1250	1250	0
318	20241015	144500	96167319	1250	1250	1250	1250	0
319	20241015	144400	96167319	1250	1250	1250	1250	0
320	20241015	144300	96167319	1250	1250	1250	1250	0
321	20241015	144200	96167319	1250	1250	1250	1250	0
322	20241015	144100	96167319	1250	1250	1250	1250	0
323	20241015	144000	96167319	1250	1250	1250	1250	0
324	20241015	143900	96167319	1250	1250	1250	1250	0
325	20241015	143800	96167319	1250	1250	1250	1250	0
326	20241015	143700	96167319	1250	1250	1250	1250	0
327	20241015	143600	96167319	1250	1250	1250	1250	0
328	20241015	143500	96167319	1250	1250	1250	1250	0
329	20241015	143400	96167319	1250	1250	1250	1250	0
330	20241015	143300	96167319	1250	1250	1250	1250	0
331	20241015	143200	96167319	1250	1250	1250	1250	0
332	20241015	143100	96167319	1250	1250	1250	1250	1
333	20241015	143000	96166069	1246	1246	1246	1246	13
334	20241015	142900	96149871	1248	1248	1248	1248	42
335	20241015	142800	96097455	1250	1250	1250	1250	0
336	20241015	142700	96097455	1250	1250	1250	1250	0
337	20241015	142600	96097455	1250	1250	1250	1250	0
338	20241015	142500	96097455	1250	1250	1250	1250	0
339	20241015	142400	96097455	1250	1250	1250	1250	0
340	20241015	142300	96097455	1250	1250	1250	1250	0
341	20241015	142200	96097455	1250	1250	1250	1250	0
342	20241015	142100	96097455	1250	1250	1250	1250	0
343	20241015	142000	96097455	1250	1250	1250	1250	0
344	20241015	141900	96097455	1250	1250	1250	1250	10
345	20241015	141800	96084955	1250	1250	1250	1250	0
346	20241015	141700	96084955	1250	1250	1250	1250	0
347	20241015	141600	96084955	1250	1250	1250	1250	0
348	20241015	141500	96084955	1250	1250	1250	1250	0
349	20241015	141400	96084955	1250	1250	1250	1250	0
350	20241015	141300	96084955	1250	1250	1250	1250	0
351	20241015	141200	96084955	1250	1250	1250	1250	0
352	20241015	141100	96084955	1250	1250	1250	1250	0
353	20241015	141000	96084955	1250	1250	1250	1250	10
354	20241015	140900	96072455	1246	1246	1246	1246	7
355	20241015	140800	96063733	1246	1246	1246	1246	0
356	20241015	140700	96063733	1246	1246	1246	1246	0
357	20241015	140600	96063733	1246	1246	1246	1246	0
358	20241015	140500	96063733	1246	1246	1246	1246	0
359	20241015	140400	96063733	1246	1246	1246	1246	0
360	20241015	140300	96063733	1246	1246	1246	1246	0
361	20241015	140200	96063733	1246	1246	1246	1246	0
362	20241015	140100	96063733	1246	1246	1246	1246	0
363	20241015	140000	96063733	1246	1246	1246	1246	100
364	20241015	135900	95939133	1246	1242	1246	1242	203
365	20241015	135800	95686607	1246	1246	1246	1246	0
366	20241015	135700	95686607	1246	1246	1246	1246	0
367	20241015	135600	95686607	1246	1246	1246	1246	0
368	20241015	135500	95686607	1246	1246	1246	1246	0
369	20241015	135400	95686607	1246	1246	1246	1246	0
370	20241015	135300	95686607	1246	1246	1246	1246	0
371	20241015	135200	95686607	1246	1246	1246	1246	0
372	20241015	135100	95686607	1246	1246	1246	1246	0
373	20241015	135000	95686607	1246	1246	1246	1246	0
374	20241015	134900	95686607	1246	1246	1246	1246	0
375	20241015	134800	95686607	1246	1246	1246	1246	0
376	20241015	134700	95686607	1246	1246	1246	1246	0
377	20241015	134600	95686607	1246	1246	1246	1246	0
378	20241015	134500	95686607	1246	1246	1246	1246	0
379	20241015	134400	95686607	1246	1246	1246	1246	0
380	20241015	134300	95686607	1246	1246	1246	1246	0
381	20241015	134200	95686607	1246	1246	1246	1246	0
382	20241015	134100	95686607	1246	1246	1246	1246	0
383	20241015	134000	95686607	1246	1246	1246	1246	0
384	20241015	133900	95686607	1246	1246	1246	1246	0
385	20241015	133800	95686607	1246	1246	1246	1246	0
386	20241015	133700	95686607	1246	1246	1246	1246	0
387	20241015	133600	95686607	1246	1246	1246	1246	0
388	20241015	133500	95686607	1246	1246	1246	1246	0
389	20241015	133400	95686607	1246	1246	1246	1246	0
390	20241015	133300	95686607	1246	1246	1246	1246	0
391	20241015	133200	95686607	1246	1246	1246	1246	0
392	20241015	133100	95686607	1246	1242	1246	1242	701
393	20241015	133000	94815961	1246	1246	1246	1246	0
394	20241015	132900	94815961	1246	1246	1246	1246	15
395	20241015	132800	94797271	1247	1247	1247	1247	0
396	20241015	132700	94797271	1247	1247	1247	1247	0
397	20241015	132600	94797271	1247	1247	1247	1247	0
398	20241015	132500	94797271	1247	1247	1247	1247	0
399	20241015	132400	94797271	1247	1247	1247	1247	1
400	20241015	132300	94796024	1249	1249	1249	1249	0
401	20241015	132200	94796024	1249	1249	1249	1249	0
402	20241015	132100	94796024	1249	1249	1249	1249	0
403	20241015	132000	94796024	1249	1249	1249	1249	0
404	20241015	131900	94796024	1249	1249	1249	1249	0
405	20241015	131800	94796024	1249	1249	1249	1249	0
406	20241015	131700	94796024	1249	1249	1249	1249	0
407	20241015	131600	94796024	1249	1249	1249	1249	0
408	20241015	131500	94796024	1249	1249	1249	1249	0
409	20241015	131400	94796024	1249	1249	1249	1249	0
410	20241015	131300	94796024	1249	1249	1249	1249	0
411	20241015	131200	94796024	1249	1249	1249	1249	0
412	20241015	131100	94796024	1249	1249	1249	1249	0
413	20241015	131000	94796024	1249	1249	1249	1249	0
414	20241015	130900	94796024	1249	1249	1249	1249	0
415	20241015	130800	94796024	1249	1249	1249	1249	0
416	20241015	130700	94796024	1249	1249	1249	1249	0
417	20241015	130600	94796024	1249	1249	1249	1249	0
418	20241015	130500	94796024	1249	1249	1249	1249	0
419	20241015	130400	94796024	1249	1249	1249	1249	0
420	20241015	130300	94796024	1249	1249	1249	1249	0
421	20241015	130200	94796024	1249	1249	1249	1249	0
422	20241015	130100	94796024	1249	1249	1249	1241	1501
423	20241015	130000	92927675	1249	1249	1249	1249	0
424	20241015	125900	92927675	1249	1249	1249	1249	0
425	20241015	125800	92927675	1249	1249	1249	1249	0
426	20241015	125700	92927675	1249	1249	1249	1249	0
427	20241015	125600	92927675	1249	1249	1249	1249	0
428	20241015	125500	92927675	1249	1249	1249	1249	0
429	20241015	125400	92927675	1249	1249	1249	1249	0
430	20241015	125300	92927675	1249	1249	1249	1249	0
431	20241015	125200	92927675	1249	1249	1249	1249	0
432	20241015	125100	92927675	1249	1249	1249	1249	0
433	20241015	125000	92927675	1249	1249	1249	1249	0
434	20241015	124900	92927675	1249	1249	1249	1249	0
435	20241015	124800	92927675	1249	1249	1249	1249	0
436	20241015	124700	92927675	1249	1249	1249	1249	0
437	20241015	124600	92927675	1249	1249	1249	1249	10
438	20241015	124500	92915185	1249	1249	1249	1249	0
439	20241015	124400	92915185	1249	1249	1249	1249	0
440	20241015	124300	92915185	1249	1249	1249	1249	0
441	20241015	124200	92915185	1249	1249	1249	1249	40
442	20241015	124100	92865225	1249	1249	1249	1249	0
443	20241015	124000	92865225	1249	1249	1249	1249	0
444	20241015	123900	92865225	1249	1249	1249	1249	0
445	20241015	123800	92865225	1249	1249	1249	1249	0
446	20241015	123700	92865225	1249	1249	1249	1249	0
447	20241015	123600	92865225	1249	1249	1249	1249	0
448	20241015	123500	92865225	1249	1249	1249	1249	0
449	20241015	123400	92865225	1249	1249	1249	1249	0
450	20241015	123300	92865225	1249	1249	1249	1249	0
451	20241015	123200	92865225	1249	1249	1249	1249	0
452	20241015	123100	92865225	1249	1249	1249	1249	0
453	20241015	123000	92865225	1249	1249	1249	1249	20
454	20241015	122900	92840245	1250	1250	1250	1250	0
455	20241015	122800	92840245	1250	1250	1250	1250	0
456	20241015	122700	92840245	1250	1250	1250	1250	0
457	20241015	122600	92840245	1250	1250	1250	1250	0
458	20241015	122500	92840245	1250	1250	1250	1250	0
459	20241015	122400	92840245	1250	1250	1250	1250	0
460	20241015	122300	92840245	1250	1250	1250	1250	0
461	20241015	122200	92840245	1250	1250	1250	1250	0
462	20241015	122100	92840245	1250	1250	1250	1250	0
463	20241015	122000	92840245	1250	1250	1250	1250	0
464	20241015	121900	92840245	1250	1250	1250	1250	0
465	20241015	121800	92840245	1250	1250	1250	1250	0
466	20241015	121700	92840245	1250	1250	1250	1250	0
467	20241015	121600	92840245	1250	1250	1250	1250	0
468	20241015	121500	92840245	1250	1250	1250	1250	0
469	20241015	121400	92840245	1250	1250	1250	1250	0
470	20241015	121300	92840245	1250	1250	1250	1250	0
471	20241015	121200	92840245	1250	1250	1250	1250	0
472	20241015	121100	92840245	1250	1242	1250	1242	806
473	20241015	121000	91839185	1256	1256	1256	1256	0
474	20241015	120900	91839185	1256	1256	1256	1256	0
475	20241015	120800	91839185	1256	1256	1256	1256	0
476	20241015	120700	91839185	1256	1256	1256	1256	0
477	20241015	120600	91839185	1256	1256	1256	1256	0
478	20241015	120500	91839185	1256	1256	1256	1256	0
479	20241015	120400	91839185	1256	1256	1256	1256	0
480	20241015	120300	91839185	1256	1256	1256	1256	0
481	20241015	120200	91839185	1256	1256	1256	1256	0
482	20241015	120100	91839185	1256	1256	1256	1256	0
483	20241015	120000	91839185	1256	1256	1256	1256	0
484	20241015	115900	91839185	1256	1256	1256	1256	0
485	20241015	115800	91839185	1256	1256	1256	1256	0
486	20241015	115700	91839185	1256	1256	1256	1256	0
487	20241015	115600	91839185	1256	1256	1256	1256	0
488	20241015	115500	91839185	1256	1249	1256	1249	413
489	20241015	115400	91322303	1249	1249	1249	1249	0
490	20241015	115300	91322303	1249	1249	1249	1249	0
491	20241015	115200	91322303	1249	1249	1249	1249	0
492	20241015	115100	91322303	1249	1249	1249	1249	0
493	20241015	115000	91322303	1249	1249	1249	1249	0
494	20241015	114900	91322303	1249	1249	1249	1249	0
495	20241015	114800	91322303	1249	1249	1249	1249	1
496	20241015	114700	91321054	1243	1243	1243	1243	0
497	20241015	114600	91321054	1243	1243	1243	1243	0
498	20241015	114500	91321054	1243	1243	1243	1243	0
499	20241015	114400	91321054	1243	1243	1243	1243	0
500	20241015	114300	91321054	1243	1243	1243	1243	0
501	20241015	114200	91321054	1243	1243	1243	1243	0
502	20241015	114100	91321054	1243	1243	1243	1243	0
503	20241015	114000	91321054	1243	1243	1243	1243	0
504	20241015	113900	91321054	1243	1243	1243	1243	0
505	20241015	113800	91321054	1243	1243	1243	1243	0
506	20241015	113700	91321054	1243	1243	1243	1243	0
507	20241015	113600	91321054	1243	1243	1243	1243	0
508	20241015	113500	91321054	1243	1243	1243	1243	0
509	20241015	113400	91321054	1243	1243	1243	1243	0
510	20241015	113300	91321054	1243	1243	1243	1243	0
511	20241015	113200	91321054	1243	1243	1243	1243	0
512	20241015	113100	91321054	1243	1243	1243	1243	0
513	20241015	113000	91321054	1243	1243	1243	1243	0
514	20241015	112900	91321054	1243	1243	1243	1243	0
515	20241015	112800	91321054	1243	1243	1243	1243	0
516	20241015	112700	91321054	1243	1243	1243	1243	0
517	20241015	112600	91321054	1243	1243	1243	1243	115
518	20241015	112500	91178109	1243	1243	1243	1243	0
519	20241015	112400	91178109	1243	1243	1243	1243	0
520	20241015	112300	91178109	1243	1243	1243	1243	0
521	20241015	112200	91178109	1243	1243	1243	1243	0
522	20241015	112100	91178109	1243	1243	1243	1243	0
523	20241015	112000	91178109	1243	1243	1243	1243	0
524	20241015	111900	91178109	1243	1243	1243	1243	0
525	20241015	111800	91178109	1243	1243	1243	1243	0
526	20241015	111700	91178109	1243	1243	1243	1243	0
527	20241015	111600	91178109	1243	1243	1243	1243	0
528	20241015	111500	91178109	1243	1243	1243	1243	0
529	20241015	111400	91178109	1243	1243	1243	1243	0
530	20241015	111300	91178109	1243	1243	1243	1243	0
531	20241015	111200	91178109	1243	1243	1243	1243	0
532	20241015	111100	91178109	1243	1243	1243	1243	0
533	20241015	111000	91178109	1243	1243	1243	1243	0
534	20241015	110900	91178109	1243	1243	1243	1243	0
535	20241015	110800	91178109	1243	1243	1243	1243	0
536	20241015	110700	91178109	1243	1243	1243	1243	0
537	20241015	110600	91178109	1243	1243	1243	1243	0
538	20241015	110500	91178109	1243	1243	1243	1243	0
539	20241015	110400	91178109	1243	1243	1243	1243	0
540	20241015	110300	91178109	1243	1243	1243	1243	0
541	20241015	110200	91178109	1243	1243	1243	1243	0
542	20241015	110100	91178109	1243	1243	1243	1243	0
543	20241015	110000	91178109	1243	1243	1243	1243	0
544	20241015	105900	91178109	1243	1243	1243	1243	0
545	20241015	105800	91178109	1243	1243	1243	1243	0
546	20241015	105700	91178109	1243	1243	1243	1243	0
547	20241015	105600	91178109	1243	1243	1243	1243	0
548	20241015	105500	91178109	1243	1243	1243	1243	0
549	20241015	105400	91178109	1243	1243	1243	1243	1
550	20241015	105300	91176866	1240	1240	1240	1240	0
551	20241015	105200	91176866	1240	1240	1240	1240	0
552	20241015	105100	91176866	1240	1240	1240	1240	0
553	20241015	105000	91176866	1240	1240	1240	1240	0
554	20241015	104900	91176866	1240	1240	1240	1240	0
555	20241015	104800	91176866	1240	1240	1240	1240	0
556	20241015	104700	91176866	1240	1240	1240	1240	0
557	20241015	104600	91176866	1240	1240	1240	1240	0
558	20241015	104500	91176866	1240	1240	1240	1240	0
559	20241015	104400	91176866	1240	1240	1240	1240	0
560	20241015	104300	91176866	1240	1240	1240	1240	0
561	20241015	104200	91176866	1240	1240	1240	1240	0
562	20241015	104100	91176866	1240	1240	1240	1240	0
563	20241015	104000	91176866	1240	1240	1240	1240	0
564	20241015	103900	91176866	1240	1240	1240	1240	0
565	20241015	103800	91176866	1240	1240	1240	1240	0
566	20241015	103700	91176866	1240	1240	1240	1240	0
567	20241015	103600	91176866	1240	1240	1240	1240	0
568	20241015	103500	91176866	1240	1240	1240	1240	0
569	20241015	103400	91176866	1240	1240	1240	1240	0
570	20241015	103300	91176866	1240	1240	1240	1240	0
571	20241015	103200	91176866	1240	1240	1240	1240	0
572	20241015	103100	91176866	1240	1240	1240	1240	0
573	20241015	103000	91176866	1240	1240	1240	1240	0
574	20241015	102900	91176866	1240	1240	1240	1240	0
575	20241015	102800	91176866	1240	1240	1240	1240	0
576	20241015	102700	91176866	1240	1240	1240	1240	0
577	20241015	102600	91176866	1240	1240	1240	1240	10
578	20241015	102500	91164466	1250	1250	1250	1250	100
579	20241015	102400	91039466	1251	1251	1251	1251	1
580	20241015	102300	91038215	1246	1246	1246	1246	3
581	20241015	102200	91034477	1251	1251	1251	1251	0
582	20241015	102100	91034477	1251	1251	1251	1251	0
583	20241015	102000	91034477	1251	1251	1251	1251	0
584	20241015	101900	91034477	1251	1251	1251	1251	0
585	20241015	101800	91034477	1251	1251	1251	1251	0
586	20241015	101700	91034477	1251	1251	1251	1251	0
587	20241015	101600	91034477	1251	1251	1251	1251	0
588	20241015	101500	91034477	1251	1244	1251	1240	704
589	20241015	101400	90158746	1253	1253	1253	1253	0
590	20241015	101300	90158746	1253	1253	1253	1253	1
591	20241015	101200	90157493	1250	1250	1250	1250	0
592	20241015	101100	90157493	1250	1250	1250	1250	0
593	20241015	101000	90157493	1250	1250	1250	1250	0
594	20241015	100900	90157493	1250	1250	1250	1250	171
595	20241015	100800	89943743	1256	1256	1256	1256	0
596	20241015	100700	89943743	1256	1256	1256	1256	0
597	20241015	100600	89943743	1256	1256	1256	1256	5
598	20241015	100500	89937463	1256	1256	1256	1256	0
599	20241015	100400	89937463	1256	1256	1256	1256	5
600	20241015	100300	89931183	1256	1256	1256	1256	30
601	20241015	100200	89893503	1257	1257	1257	1257	0
602	20241015	100100	89893503	1257	1257	1257	1257	0
603	20241015	100000	89893503	1257	1257	1257	1257	0
604	20241015	095900	89893503	1257	1257	1257	1257	0
605	20241015	095800	89893503	1257	1257	1257	1257	0
606	20241015	095700	89893503	1257	1257	1257	1257	0
607	20241015	095600	89893503	1257	1257	1257	1257	0
608	20241015	095500	89893503	1257	1257	1257	1257	0
609	20241015	095400	89893503	1257	1257	1257	1257	0
610	20241015	095300	89893503	1257	1257	1257	1257	0
611	20241015	095200	89893503	1257	1257	1257	1257	0
612	20241015	095100	89893503	1257	1256	1257	1256	3000
613	20241015	095000	86123412	1256	1256	1256	1256	0
614	20241015	094900	86123412	1256	1256	1256	1256	0
615	20241015	094800	86123412	1256	1256	1256	1256	0
616	20241015	094700	86123412	1256	1256	1256	1256	0
617	20241015	094600	86123412	1256	1256	1256	1256	0
618	20241015	094500	86123412	1256	1256	1256	1256	0
619	20241015	094400	86123412	1256	1256	1256	1256	0
620	20241015	094300	86123412	1256	1256	1256	1256	0
621	20241015	094200	86123412	1256	1256	1256	1256	1
622	20241015	094100	86122156	1256	1256	1256	1256	23
623	20241015	094000	86093268	1259	1259	1259	1259	0
624	20241015	093900	86093268	1259	1259	1259	1259	0
625	20241015	093800	86093268	1259	1259	1259	1259	0
626	20241015	093700	86093268	1259	1259	1259	1259	0
627	20241015	093600	86093268	1259	1251	1259	1251	2447
628	20241015	093500	83031472	1250	1249	1250	1248	4915
629	20241015	093400	76891803	1249	1248	1249	1248	2965
630	20241015	093300	73188571	1249	1249	1249	1249	0
631	20241015	093200	73188571	1249	1249	1249	1249	2855
632	20241015	093100	69622676	1249	1243	1249	1243	3343
633	20241015	093000	65449535	1245	1239	1245	1239	338
634	20241015	092900	65029916	1240	1240	1240	1240	0
635	20241015	092800	65029916	1240	1240	1240	1240	0
636	20241015	092700	65029916	1240	1240	1240	1240	1
637	20241015	092600	65028676	1236	1236	1236	1236	44
638	20241015	092500	64974292	1240	1241	1241	1240	160
639	20241015	092400	64775862	1249	1249	1249	1249	1888
640	20241015	092300	62417750	1249	1249	1249	1249	0
641	20241015	092200	62417750	1249	1247	1249	1247	389
642	20241015	092100	61931901	1249	1235	1249	1235	6152
643	20241015	092000	54259135	1215	1232	1238	1215	861
644	20241015	091900	53201617	1232	1225	1232	1225	1013
645	20241015	091800	51954811	1225	1225	1225	1225	465
646	20241015	091700	51385186	1227	1232	1232	1227	18
647	20241015	091600	51363095	1230	1220	1230	1220	640
648	20241015	091500	50579250	1220	1216	1220	1216	2503
649	20241015	091400	47529049	1216	1216	1216	1216	49
650	20241015	091300	47469465	1217	1214	1217	1214	538
651	20241015	091200	46815785	1215	1215	1215	1215	75
652	20241015	091100	46724660	1215	1210	1215	1210	691
653	20241015	091000	45887916	1210	1209	1210	1209	1182
654	20241015	090900	44457858	1209	1202	1209	1202	4504
655	20241015	090800	39033718	1203	1203	1203	1199	365
656	20241015	090700	38594648	1203	1203	1203	1203	22
657	20241015	090600	38568182	1204	1203	1204	1199	1113
658	20241015	090500	37232828	1204	1203	1227	1183	24356
659	20241015	090400	8016656	1160	1160	1160	1160	0
660	20241015	090300	8016656	1160	1160	1160	1160	0
661	20241015	090200	8016656	1160	1225	1225	1160	4344
662	20241015	090100	2805271	1230	1251	1251	1230	2175
663	20241015	090000	116250	1250	1250	1250	1250	93