KissMeData/095910/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200800	41368697	1569	1569	1569	1569	355
3	20241018	200700	41368697	1569	1569	1569	1569	0
4	20241018	200600	41368697	1569	1569	1569	1569	0
5	20241018	200500	41368697	1569	1569	1569	1569	0
6	20241018	200400	41368697	1569	1569	1569	1569	0
7	20241018	200300	41368697	1569	1569	1569	1569	0
8	20241018	200200	41368697	1569	1569	1569	1569	0
9	20241018	200100	41368697	1569	1569	1569	1569	0
10	20241018	200000	41368697	1569	1569	1569	1569	0
11	20241018	195900	41368697	1569	1569	1569	1569	0
12	20241018	195800	41368697	1569	1569	1569	1569	0
13	20241018	195700	41368697	1569	1569	1569	1569	0
14	20241018	195600	41368697	1569	1569	1569	1569	0
15	20241018	195500	41368697	1569	1569	1569	1569	0
16	20241018	195400	41368697	1569	1569	1569	1569	0
17	20241018	195300	41368697	1569	1569	1569	1569	0
18	20241018	195200	41368697	1569	1569	1569	1569	0
19	20241018	195100	41368697	1569	1569	1569	1569	0
20	20241018	195000	41368697	1569	1569	1569	1569	0
21	20241018	194900	41368697	1569	1569	1569	1569	0
22	20241018	194800	41368697	1569	1569	1569	1569	0
23	20241018	194700	41368697	1569	1569	1569	1569	0
24	20241018	194600	41368697	1569	1569	1569	1569	0
25	20241018	194500	41368697	1569	1569	1569	1569	0
26	20241018	194400	41368697	1569	1569	1569	1569	0
27	20241018	194300	41368697	1569	1569	1569	1569	0
28	20241018	194200	41368697	1569	1569	1569	1569	0
29	20241018	194100	41368697	1569	1569	1569	1569	0
30	20241018	194000	41368697	1569	1569	1569	1569	0
31	20241018	193900	41368697	1569	1569	1569	1569	0
32	20241018	193800	41368697	1569	1569	1569	1569	355
33	20241018	193700	41368697	1569	1569	1569	1569	0
34	20241018	193600	41368697	1569	1569	1569	1569	0
35	20241018	193500	41368697	1569	1569	1569	1569	0
36	20241018	193400	41368697	1569	1569	1569	1569	0
37	20241018	193300	41368697	1569	1569	1569	1569	0
38	20241018	193200	41368697	1569	1569	1569	1569	0
39	20241018	193100	41368697	1569	1569	1569	1569	0
40	20241018	193000	41368697	1569	1569	1569	1569	0
41	20241018	192900	41368697	1569	1569	1569	1569	0
42	20241018	192800	41368697	1569	1569	1569	1569	0
43	20241018	192700	41368697	1569	1569	1569	1569	0
44	20241018	192600	41368697	1569	1569	1569	1569	0
45	20241018	192500	41368697	1569	1569	1569	1569	0
46	20241018	192400	41368697	1569	1569	1569	1569	0
47	20241018	192300	41368697	1569	1569	1569	1569	0
48	20241018	192200	41368697	1569	1569	1569	1569	0
49	20241018	192100	41368697	1569	1569	1569	1569	0
50	20241018	192000	41368697	1569	1569	1569	1569	0
51	20241018	191900	41368697	1569	1569	1569	1569	0
52	20241018	191800	41368697	1569	1569	1569	1569	0
53	20241018	191700	41368697	1569	1569	1569	1569	0
54	20241018	191600	41368697	1569	1569	1569	1569	0
55	20241018	191500	41368697	1569	1569	1569	1569	0
56	20241018	191400	41368697	1569	1569	1569	1569	0
57	20241018	191300	41368697	1569	1569	1569	1569	0
58	20241018	191200	41368697	1569	1569	1569	1569	0
59	20241018	191100	41368697	1569	1569	1569	1569	0
60	20241018	191000	41368697	1569	1569	1569	1569	0
61	20241018	190900	41368697	1569	1569	1569	1569	0
62	20241018	190800	41368697	1569	1569	1569	1569	355
63	20241018	190700	41368697	1569	1569	1569	1569	0
64	20241018	190600	41368697	1569	1569	1569	1569	0
65	20241018	190500	41368697	1569	1569	1569	1569	0
66	20241018	190400	41368697	1569	1569	1569	1569	0
67	20241018	190300	41368697	1569	1569	1569	1569	0
68	20241018	190200	41368697	1569	1569	1569	1569	0
69	20241018	190100	41368697	1569	1569	1569	1569	0
70	20241018	190000	41368697	1569	1569	1569	1569	0
71	20241018	185900	41368697	1569	1569	1569	1569	0
72	20241018	185800	41368697	1569	1569	1569	1569	0
73	20241018	185700	41368697	1569	1569	1569	1569	0
74	20241018	185600	41368697	1569	1569	1569	1569	0
75	20241018	185500	41368697	1569	1569	1569	1569	0
76	20241018	185400	41368697	1569	1569	1569	1569	0
77	20241018	185300	41368697	1569	1569	1569	1569	0
78	20241018	185200	41368697	1569	1569	1569	1569	0
79	20241018	185100	41368697	1569	1569	1569	1569	0
80	20241018	185000	41368697	1569	1569	1569	1569	0
81	20241018	184900	41368697	1569	1569	1569	1569	0
82	20241018	184800	41368697	1569	1569	1569	1569	0
83	20241018	184700	41368697	1569	1569	1569	1569	0
84	20241018	184600	41368697	1569	1569	1569	1569	0
85	20241018	184500	41368697	1569	1569	1569	1569	0
86	20241018	184400	41368697	1569	1569	1569	1569	0
87	20241018	184300	41368697	1569	1569	1569	1569	0
88	20241018	184200	41368697	1569	1569	1569	1569	0
89	20241018	184100	41368697	1569	1569	1569	1569	0
90	20241018	184000	41368697	1569	1569	1569	1569	0
91	20241018	183900	41368697	1569	1569	1569	1569	0
92	20241018	183800	41368697	1569	1569	1569	1569	355
93	20241018	183700	41368697	1569	1569	1569	1569	0
94	20241018	183600	41368697	1569	1569	1569	1569	0
95	20241018	183500	41368697	1569	1569	1569	1569	0
96	20241018	183400	41368697	1569	1569	1569	1569	0
97	20241018	183300	41368697	1569	1569	1569	1569	0
98	20241018	183200	41368697	1569	1569	1569	1569	0
99	20241018	183100	41368697	1569	1569	1569	1569	0
100	20241018	183000	41368697	1569	1569	1569	1569	0
101	20241018	182900	41368697	1569	1569	1569	1569	0
102	20241018	182800	41368697	1569	1569	1569	1569	0
103	20241018	182700	41368697	1569	1569	1569	1569	0
104	20241018	182600	41368697	1569	1569	1569	1569	0
105	20241018	182500	41368697	1569	1569	1569	1569	0
106	20241018	182400	41368697	1569	1569	1569	1569	0
107	20241018	182300	41368697	1569	1569	1569	1569	0
108	20241018	182200	41368697	1569	1569	1569	1569	0
109	20241018	182100	41368697	1569	1569	1569	1569	0
110	20241018	182000	41368697	1569	1569	1569	1569	0
111	20241018	181900	41368697	1569	1569	1569	1569	0
112	20241018	181800	41368697	1569	1569	1569	1569	0
113	20241018	181700	41368697	1569	1569	1569	1569	0
114	20241018	181600	41368697	1569	1569	1569	1569	0
115	20241018	181500	41368697	1569	1569	1569	1569	0
116	20241018	181400	41368697	1569	1569	1569	1569	0
117	20241018	181300	41368697	1569	1569	1569	1569	0
118	20241018	181200	41368697	1569	1569	1569	1569	0
119	20241018	181100	41368697	1569	1569	1569	1569	0
120	20241018	181000	41368697	1569	1569	1569	1569	0
121	20241018	180900	41368697	1569	1569	1569	1569	0
122	20241018	180800	41368697	1569	1569	1569	1569	355
123	20241018	180700	41368697	1569	1569	1569	1569	0
124	20241018	180600	41368697	1569	1569	1569	1569	0
125	20241018	180500	41368697	1569	1569	1569	1569	0
126	20241018	180400	41368697	1569	1569	1569	1569	0
127	20241018	180300	41368697	1569	1569	1569	1569	0
128	20241018	180200	41368697	1569	1569	1569	1569	0
129	20241018	180100	41368697	1569	1569	1569	1569	0
130	20241018	180000	41368697	1569	1569	1569	1569	0
131	20241018	175900	41368697	1569	1569	1569	1569	0
132	20241018	175800	41368697	1569	1569	1569	1569	0
133	20241018	175700	41368697	1569	1569	1569	1569	0
134	20241018	175600	41368697	1569	1569	1569	1569	0
135	20241018	175500	41368697	1569	1569	1569	1569	0
136	20241018	175400	41368697	1569	1569	1569	1569	0
137	20241018	175300	41368697	1569	1569	1569	1569	0
138	20241018	175200	41368697	1569	1569	1569	1569	0
139	20241018	175100	41368697	1569	1569	1569	1569	0
140	20241018	175000	41368697	1569	1569	1569	1569	0
141	20241018	174900	41368697	1569	1569	1569	1569	0
142	20241018	174800	41368697	1569	1569	1569	1569	0
143	20241018	174700	41368697	1569	1569	1569	1569	0
144	20241018	174600	41368697	1569	1569	1569	1569	0
145	20241018	174500	41368697	1569	1569	1569	1569	0
146	20241018	174400	41368697	1569	1569	1569	1569	0
147	20241018	174300	41368697	1569	1569	1569	1569	0
148	20241018	174200	41368697	1569	1569	1569	1569	0
149	20241018	174100	41368697	1569	1569	1569	1569	0
150	20241018	174000	41368697	1569	1569	1569	1569	0
151	20241018	173900	41368697	1569	1569	1569	1569	0
152	20241018	173800	41368697	1569	1569	1569	1569	355
153	20241018	173700	41368697	1569	1569	1569	1569	0
154	20241018	173600	41368697	1569	1569	1569	1569	0
155	20241018	173500	41368697	1569	1569	1569	1569	0
156	20241018	173400	41368697	1569	1569	1569	1569	0
157	20241018	173300	41368697	1569	1569	1569	1569	0
158	20241018	173200	41368697	1569	1569	1569	1569	0
159	20241018	173100	41368697	1569	1569	1569	1569	0
160	20241018	173000	41368697	1569	1569	1569	1569	0
161	20241018	172900	41368697	1569	1569	1569	1569	0
162	20241018	172800	41368697	1569	1569	1569	1569	0
163	20241018	172700	41368697	1569	1569	1569	1569	0
164	20241018	172600	41368697	1569	1569	1569	1569	0
165	20241018	172500	41368697	1569	1569	1569	1569	0
166	20241018	172400	41368697	1569	1569	1569	1569	0
167	20241018	172300	41368697	1569	1569	1569	1569	0
168	20241018	172200	41368697	1569	1569	1569	1569	0
169	20241018	172100	41368697	1569	1569	1569	1569	0
170	20241018	172000	41368697	1569	1569	1569	1569	0
171	20241018	171900	41368697	1569	1569	1569	1569	0
172	20241018	171800	41368697	1569	1569	1569	1569	0
173	20241018	171700	41368697	1569	1569	1569	1569	0
174	20241018	171600	41368697	1569	1569	1569	1569	0
175	20241018	171500	41368697	1569	1569	1569	1569	0
176	20241018	171400	41368697	1569	1569	1569	1569	0
177	20241018	171300	41368697	1569	1569	1569	1569	0
178	20241018	171200	41368697	1569	1569	1569	1569	0
179	20241018	171100	41368697	1569	1569	1569	1569	0
180	20241018	171000	41368697	1569	1569	1569	1569	0
181	20241018	170900	41368697	1569	1569	1569	1569	0
182	20241018	170800	41368697	1569	1569	1569	1569	355
183	20241018	170700	41368697	1569	1569	1569	1569	0
184	20241018	170600	41368697	1569	1569	1569	1569	0
185	20241018	170500	41368697	1569	1569	1569	1569	0
186	20241018	170400	41368697	1569	1569	1569	1569	0
187	20241018	170300	41368697	1569	1569	1569	1569	0
188	20241018	170200	41368697	1569	1569	1569	1569	0
189	20241018	170100	41368697	1569	1569	1569	1569	0
190	20241018	170000	41368697	1569	1569	1569	1569	0
191	20241018	165900	41368697	1569	1569	1569	1569	0
192	20241018	165800	41368697	1569	1569	1569	1569	0
193	20241018	165700	41368697	1569	1569	1569	1569	0
194	20241018	165600	41368697	1569	1569	1569	1569	0
195	20241018	165500	41368697	1569	1569	1569	1569	0
196	20241018	165400	41368697	1569	1569	1569	1569	0
197	20241018	165300	41368697	1569	1569	1569	1569	0
198	20241018	165200	41368697	1569	1569	1569	1569	0
199	20241018	165100	41368697	1569	1569	1569	1569	0
200	20241018	165000	41368697	1569	1569	1569	1569	0
201	20241018	164900	41368697	1569	1569	1569	1569	0
202	20241018	164800	41368697	1569	1569	1569	1569	0
203	20241018	164700	41368697	1569	1569	1569	1569	0
204	20241018	164600	41368697	1569	1569	1569	1569	0
205	20241018	164500	41368697	1569	1569	1569	1569	0
206	20241018	164400	41368697	1569	1569	1569	1569	0
207	20241018	164300	41368697	1569	1569	1569	1569	0
208	20241018	164200	41368697	1569	1569	1569	1569	0
209	20241018	164100	41368697	1569	1569	1569	1569	0
210	20241018	164000	41368697	1569	1569	1569	1569	0
211	20241018	163900	41368697	1569	1569	1569	1569	0
212	20241018	163800	41368697	1569	1569	1569	1569	355
213	20241018	163700	41368697	1569	1569	1569	1569	0
214	20241018	163600	41368697	1569	1569	1569	1569	0
215	20241018	163500	41368697	1569	1569	1569	1569	0
216	20241018	163400	41368697	1569	1569	1569	1569	0
217	20241018	163300	41368697	1569	1569	1569	1569	0
218	20241018	163200	41368697	1569	1569	1569	1569	0
219	20241018	163100	41368697	1569	1569	1569	1569	0
220	20241018	163000	41368697	1569	1569	1569	1569	0
221	20241018	162900	41368697	1569	1569	1569	1569	0
222	20241018	162800	41368697	1569	1569	1569	1569	0
223	20241018	162700	41368697	1569	1569	1569	1569	0
224	20241018	162600	41368697	1569	1569	1569	1569	0
225	20241018	162500	41368697	1569	1569	1569	1569	0
226	20241018	162400	41368697	1569	1569	1569	1569	0
227	20241018	162300	41368697	1569	1569	1569	1569	0
228	20241018	162200	41368697	1569	1569	1569	1569	0
229	20241018	162100	41368697	1569	1569	1569	1569	0
230	20241018	162000	41368697	1569	1569	1569	1569	0
231	20241018	161900	41368697	1569	1569	1569	1569	0
232	20241018	161800	41368697	1569	1569	1569	1569	0
233	20241018	161700	41368697	1569	1569	1569	1569	0
234	20241018	161600	41368697	1569	1569	1569	1569	0
235	20241018	161500	41368697	1569	1569	1569	1569	0
236	20241018	161400	41368697	1569	1569	1569	1569	0
237	20241018	161300	41368697	1569	1569	1569	1569	0
238	20241018	161200	41368697	1569	1569	1569	1569	0
239	20241018	161100	41368697	1569	1569	1569	1569	0
240	20241018	161000	41368697	1569	1569	1569	1569	0
241	20241018	160900	41368697	1569	1569	1569	1569	0
242	20241018	160800	41368697	1569	1569	1569	1569	355
243	20241018	160700	41368697	1569	1569	1569	1569	0
244	20241018	160600	41368697	1569	1569	1569	1569	0
245	20241018	160500	41368697	1569	1569	1569	1569	0
246	20241018	160400	41368697	1569	1569	1569	1569	0
247	20241018	160300	41368697	1569	1569	1569	1569	0
248	20241018	160200	41368697	1569	1569	1569	1569	0
249	20241018	160100	41368697	1569	1569	1569	1569	0
250	20241018	160000	41368697	1569	1569	1569	1569	0
251	20241018	155900	41368697	1569	1569	1569	1569	0
252	20241018	155800	41368697	1569	1569	1569	1569	0
253	20241018	155700	41368697	1569	1569	1569	1569	0
254	20241018	155600	41368697	1569	1569	1569	1569	0
255	20241018	155500	41368697	1569	1569	1569	1569	0
256	20241018	155400	41368697	1569	1569	1569	1569	0
257	20241018	155300	41368697	1569	1569	1569	1569	0
258	20241018	155200	41368697	1569	1569	1569	1569	0
259	20241018	155100	41368697	1569	1569	1569	1569	0
260	20241018	155000	41368697	1569	1569	1569	1569	0
261	20241018	154900	41368697	1569	1569	1569	1569	0
262	20241018	154800	41368697	1569	1569	1569	1569	0
263	20241018	154700	41368697	1569	1569	1569	1569	0
264	20241018	154600	41368697	1569	1569	1569	1569	0
265	20241018	154500	41368697	1569	1569	1569	1569	0
266	20241018	154400	41368697	1569	1569	1569	1569	0
267	20241018	154300	41368697	1569	1569	1569	1569	0
268	20241018	154200	41368697	1569	1569	1569	1569	0
269	20241018	154100	41368697	1569	1569	1569	1569	0
270	20241018	154000	41368697	1569	1569	1569	1569	0
271	20241018	153900	41368697	1569	1569	1569	1569	0
272	20241018	153800	41368697	1569	1569	1569	1569	355
273	20241018	153700	41368697	1569	1569	1569	1569	0
274	20241018	153600	41368697	1569	1569	1569	1569	0
275	20241018	153500	41368697	1569	1569	1569	1569	0
276	20241018	153400	41368697	1569	1569	1569	1569	0
277	20241018	153300	41368697	1569	1569	1569	1569	0
278	20241018	153200	41368697	1569	1569	1569	1569	0
279	20241018	153100	41368697	1569	1569	1569	1569	0
280	20241018	153000	41368697	1569	1569	1569	1569	355
281	20241018	152900	40811702	1569	1569	1569	1569	0
282	20241018	152800	40811702	1569	1569	1569	1569	0
283	20241018	152700	40811702	1569	1569	1569	1569	0
284	20241018	152600	40811702	1569	1569	1569	1569	0
285	20241018	152500	40811702	1569	1569	1569	1569	0
286	20241018	152400	40811702	1569	1569	1569	1569	0
287	20241018	152300	40811702	1569	1569	1569	1569	0
288	20241018	152200	40811702	1569	1569	1569	1569	0
289	20241018	152100	40811702	1569	1569	1569	1569	0
290	20241018	152000	40811702	1569	1569	1569	1569	0
291	20241018	151900	40811702	1569	1569	1569	1569	0
292	20241018	151800	40811702	1569	1568	1569	1567	4
293	20241018	151700	40805430	1570	1570	1570	1570	0
294	20241018	151600	40805430	1570	1570	1570	1570	0
295	20241018	151500	40805430	1570	1570	1570	1570	0
296	20241018	151400	40805430	1570	1570	1570	1570	2
297	20241018	151300	40802290	1568	1568	1568	1568	0
298	20241018	151200	40802290	1568	1566	1568	1566	2
299	20241018	151100	40799156	1567	1567	1567	1567	1
300	20241018	151000	40797589	1569	1569	1569	1569	0
301	20241018	150900	40797589	1569	1569	1569	1569	0
302	20241018	150800	40797589	1569	1569	1569	1569	58
303	20241018	150700	40706587	1569	1569	1569	1569	0
304	20241018	150600	40706587	1569	1569	1569	1569	0
305	20241018	150500	40706587	1569	1569	1569	1569	0
306	20241018	150400	40706587	1569	1569	1569	1569	0
307	20241018	150300	40706587	1569	1569	1569	1569	0
308	20241018	150200	40706587	1569	1569	1569	1561	1835
309	20241018	150100	37839490	1569	1569	1569	1569	80
310	20241018	150000	37713970	1570	1570	1570	1570	0
311	20241018	145900	37713970	1570	1570	1570	1570	0
312	20241018	145800	37713970	1570	1570	1570	1570	0
313	20241018	145700	37713970	1570	1570	1570	1570	0
314	20241018	145600	37713970	1570	1570	1570	1570	2
315	20241018	145500	37710830	1570	1570	1570	1570	0
316	20241018	145400	37710830	1570	1570	1570	1570	0
317	20241018	145300	37710830	1570	1570	1570	1570	0
318	20241018	145200	37710830	1570	1570	1570	1570	10
319	20241018	145100	37695130	1570	1570	1570	1570	0
320	20241018	145000	37695130	1570	1570	1570	1570	0
321	20241018	144900	37695130	1570	1570	1570	1570	0
322	20241018	144800	37695130	1570	1570	1570	1570	0
323	20241018	144700	37695130	1570	1570	1570	1569	32
324	20241018	144600	37644920	1570	1570	1570	1570	0
325	20241018	144500	37644920	1570	1570	1570	1570	2000
326	20241018	144400	34504920	1571	1571	1571	1571	0
327	20241018	144300	34504920	1571	1571	1571	1571	1000
328	20241018	144200	32933920	1571	1571	1571	1571	0
329	20241018	144100	32933920	1571	1571	1571	1571	0
330	20241018	144000	32933920	1571	1571	1571	1571	0
331	20241018	143900	32933920	1571	1571	1571	1571	0
332	20241018	143800	32933920	1571	1570	1571	1570	2
333	20241018	143700	32930779	1572	1570	1572	1565	1501
334	20241018	143600	30581437	1572	1572	1572	1572	0
335	20241018	143500	30581437	1572	1571	1572	1570	21
336	20241018	143400	30548464	1572	1572	1572	1572	0
337	20241018	143300	30548464	1572	1572	1572	1572	1
338	20241018	143200	30546892	1565	1565	1565	1565	200
339	20241018	143100	30233892	1565	1565	1565	1565	0
340	20241018	143000	30233892	1565	1566	1566	1565	382
341	20241018	142900	29635875	1567	1570	1570	1567	206
342	20241018	142800	29312946	1570	1570	1570	1570	0
343	20241018	142700	29312946	1570	1570	1570	1570	0
344	20241018	142600	29312946	1570	1570	1570	1570	0
345	20241018	142500	29312946	1570	1570	1570	1570	0
346	20241018	142400	29312946	1570	1570	1570	1570	0
347	20241018	142300	29312946	1570	1570	1570	1570	5
348	20241018	142200	29305096	1570	1570	1570	1570	0
349	20241018	142100	29305096	1570	1570	1570	1570	29
350	20241018	142000	29259566	1571	1571	1571	1571	0
351	20241018	141900	29259566	1571	1571	1571	1571	1
352	20241018	141800	29257995	1572	1572	1572	1572	0
353	20241018	141700	29257995	1572	1572	1572	1572	0
354	20241018	141600	29257995	1572	1572	1572	1572	0
355	20241018	141500	29257995	1572	1572	1572	1572	0
356	20241018	141400	29257995	1572	1572	1572	1572	0
357	20241018	141300	29257995	1572	1570	1572	1567	201
358	20241018	141200	28943001	1572	1572	1572	1572	0
359	20241018	141100	28943001	1572	1572	1572	1572	0
360	20241018	141000	28943001	1572	1572	1572	1572	1
361	20241018	140900	28941429	1571	1571	1571	1571	0
362	20241018	140800	28941429	1571	1571	1571	1571	0
363	20241018	140700	28941429	1571	1571	1571	1571	1
364	20241018	140600	28939858	1572	1571	1572	1570	7
365	20241018	140500	28928865	1571	1571	1571	1571	0
366	20241018	140400	28928865	1571	1571	1571	1571	0
367	20241018	140300	28928865	1571	1571	1571	1571	0
368	20241018	140200	28928865	1571	1571	1571	1571	0
369	20241018	140100	28928865	1571	1571	1571	1571	0
370	20241018	140000	28928865	1571	1572	1572	1571	7
371	20241018	135900	28917866	1572	1572	1572	1572	0
372	20241018	135800	28917866	1572	1572	1572	1572	2
373	20241018	135700	28914722	1573	1573	1573	1573	0
374	20241018	135600	28914722	1573	1572	1573	1572	15
375	20241018	135500	28891141	1573	1573	1573	1573	0
376	20241018	135400	28891141	1573	1573	1573	1573	1
377	20241018	135300	28889568	1574	1574	1574	1574	0
378	20241018	135200	28889568	1574	1574	1574	1574	0
379	20241018	135100	28889568	1574	1574	1574	1574	0
380	20241018	135000	28889568	1574	1574	1574	1574	0
381	20241018	134900	28889568	1574	1574	1574	1574	0
382	20241018	134800	28889568	1574	1574	1574	1574	0
383	20241018	134700	28889568	1574	1574	1574	1574	0
384	20241018	134600	28889568	1574	1574	1574	1574	0
385	20241018	134500	28889568	1574	1574	1574	1574	0
386	20241018	134400	28889568	1574	1574	1574	1574	0
387	20241018	134300	28889568	1574	1574	1574	1574	0
388	20241018	134200	28889568	1574	1574	1574	1574	0
389	20241018	134100	28889568	1574	1574	1574	1574	0
390	20241018	134000	28889568	1574	1574	1574	1574	2
391	20241018	133900	28886420	1573	1573	1573	1573	0
392	20241018	133800	28886420	1573	1573	1573	1573	6
393	20241018	133700	28876982	1574	1574	1574	1574	0
394	20241018	133600	28876982	1574	1574	1574	1574	0
395	20241018	133500	28876982	1574	1574	1574	1574	3
396	20241018	133400	28872260	1574	1574	1574	1574	0
397	20241018	133300	28872260	1574	1573	1574	1573	1100
398	20241018	133200	27141297	1573	1573	1573	1573	0
399	20241018	133100	27141297	1573	1573	1573	1573	0
400	20241018	133000	27141297	1573	1573	1573	1573	0
401	20241018	132900	27141297	1573	1573	1573	1573	0
402	20241018	132800	27141297	1573	1573	1573	1573	0
403	20241018	132700	27141297	1573	1573	1573	1573	0
404	20241018	132600	27141297	1573	1573	1573	1573	0
405	20241018	132500	27141297	1573	1573	1573	1573	0
406	20241018	132400	27141297	1573	1573	1573	1573	0
407	20241018	132300	27141297	1573	1573	1573	1573	0
408	20241018	132200	27141297	1573	1573	1573	1573	0
409	20241018	132100	27141297	1573	1573	1573	1573	0
410	20241018	132000	27141297	1573	1573	1573	1573	20
411	20241018	131900	27109837	1573	1573	1573	1573	0
412	20241018	131800	27109837	1573	1573	1573	1573	0
413	20241018	131700	27109837	1573	1573	1573	1573	1
414	20241018	131600	27108264	1566	1566	1566	1566	0
415	20241018	131500	27108264	1566	1566	1566	1566	0
416	20241018	131400	27108264	1566	1566	1566	1566	1128
417	20241018	131300	25341816	1573	1573	1573	1573	0
418	20241018	131200	25341816	1573	1573	1573	1573	0
419	20241018	131100	25341816	1573	1573	1573	1573	0
420	20241018	131000	25341816	1573	1573	1573	1573	0
421	20241018	130900	25341816	1573	1573	1573	1573	0
422	20241018	130800	25341816	1573	1573	1573	1573	0
423	20241018	130700	25341816	1573	1573	1573	1573	285
424	20241018	130600	24893511	1566	1572	1572	1566	1341
425	20241018	130500	22788893	1573	1573	1573	1573	0
426	20241018	130400	22788893	1573	1573	1573	1573	0
427	20241018	130300	22788893	1573	1573	1573	1573	1
428	20241018	130200	22787320	1574	1574	1574	1574	0
429	20241018	130100	22787320	1574	1574	1574	1574	0
430	20241018	130000	22787320	1574	1574	1574	1574	0
431	20241018	125900	22787320	1574	1574	1574	1574	0
432	20241018	125800	22787320	1574	1574	1574	1574	0
433	20241018	125700	22787320	1574	1574	1574	1574	5
434	20241018	125600	22779450	1574	1574	1574	1574	0
435	20241018	125500	22779450	1574	1574	1574	1574	0
436	20241018	125400	22779450	1574	1574	1574	1574	0
437	20241018	125300	22779450	1574	1574	1574	1574	0
438	20241018	125200	22779450	1574	1574	1574	1574	0
439	20241018	125100	22779450	1574	1574	1574	1574	0
440	20241018	125000	22779450	1574	1574	1574	1574	0
441	20241018	124900	22779450	1574	1574	1574	1574	10
442	20241018	124800	22763710	1575	1575	1575	1575	0
443	20241018	124700	22763710	1575	1575	1575	1575	0
444	20241018	124600	22763710	1575	1575	1575	1575	0
445	20241018	124500	22763710	1575	1575	1575	1575	0
446	20241018	124400	22763710	1575	1575	1575	1575	0
447	20241018	124300	22763710	1575	1575	1575	1575	0
448	20241018	124200	22763710	1575	1575	1575	1575	10
449	20241018	124100	22747960	1575	1575	1575	1575	0
450	20241018	124000	22747960	1575	1575	1575	1575	0
451	20241018	123900	22747960	1575	1575	1575	1575	0
452	20241018	123800	22747960	1575	1575	1575	1575	0
453	20241018	123700	22747960	1575	1575	1575	1575	5
454	20241018	123600	22740085	1575	1575	1575	1575	0
455	20241018	123500	22740085	1575	1575	1575	1575	0
456	20241018	123400	22740085	1575	1575	1575	1575	0
457	20241018	123300	22740085	1575	1575	1575	1575	0
458	20241018	123200	22740085	1575	1575	1575	1575	0
459	20241018	123100	22740085	1575	1575	1575	1575	0
460	20241018	123000	22740085	1575	1575	1575	1575	0
461	20241018	122900	22740085	1575	1575	1575	1575	0
462	20241018	122800	22740085	1575	1575	1575	1575	0
463	20241018	122700	22740085	1575	1575	1575	1575	1
464	20241018	122600	22738510	1575	1575	1575	1575	0
465	20241018	122500	22738510	1575	1575	1575	1575	1
466	20241018	122400	22736935	1574	1574	1574	1574	0
467	20241018	122300	22736935	1574	1574	1574	1574	0
468	20241018	122200	22736935	1574	1574	1574	1574	0
469	20241018	122100	22736935	1574	1574	1574	1574	0
470	20241018	122000	22736935	1574	1574	1574	1574	70
471	20241018	121900	22626755	1575	1575	1575	1575	0
472	20241018	121800	22626755	1575	1575	1575	1575	0
473	20241018	121700	22626755	1575	1575	1575	1575	0
474	20241018	121600	22626755	1575	1575	1575	1575	0
475	20241018	121500	22626755	1575	1575	1575	1575	0
476	20241018	121400	22626755	1575	1575	1575	1575	0
477	20241018	121300	22626755	1575	1575	1575	1575	0
478	20241018	121200	22626755	1575	1575	1575	1575	0
479	20241018	121100	22626755	1575	1575	1575	1575	0
480	20241018	121000	22626755	1575	1575	1575	1575	0
481	20241018	120900	22626755	1575	1570	1575	1570	39
482	20241018	120800	22565520	1570	1569	1570	1569	50
483	20241018	120700	22487069	1569	1569	1569	1569	0
484	20241018	120600	22487069	1569	1569	1569	1569	10
485	20241018	120500	22471379	1569	1569	1569	1569	0
486	20241018	120400	22471379	1569	1569	1569	1569	0
487	20241018	120300	22471379	1569	1569	1569	1569	0
488	20241018	120200	22471379	1569	1569	1569	1569	50
489	20241018	120100	22392929	1569	1569	1569	1569	0
490	20241018	120000	22392929	1569	1569	1569	1569	0
491	20241018	115900	22392929	1569	1569	1569	1569	0
492	20241018	115800	22392929	1569	1569	1569	1569	0
493	20241018	115700	22392929	1569	1572	1572	1569	573
494	20241018	115600	21493247	1575	1575	1575	1575	0
495	20241018	115500	21493247	1575	1575	1575	1575	0
496	20241018	115400	21493247	1575	1575	1575	1575	0
497	20241018	115300	21493247	1575	1575	1575	1575	0
498	20241018	115200	21493247	1575	1575	1575	1575	0
499	20241018	115100	21493247	1575	1575	1575	1575	0
500	20241018	115000	21493247	1575	1575	1575	1575	0
501	20241018	114900	21493247	1575	1575	1575	1575	0
502	20241018	114800	21493247	1575	1575	1575	1575	0
503	20241018	114700	21493247	1575	1575	1575	1575	0
504	20241018	114600	21493247	1575	1575	1575	1575	0
505	20241018	114500	21493247	1575	1575	1575	1575	0
506	20241018	114400	21493247	1575	1575	1575	1575	0
507	20241018	114300	21493247	1575	1575	1575	1575	0
508	20241018	114200	21493247	1575	1575	1575	1575	0
509	20241018	114100	21493247	1575	1575	1575	1575	0
510	20241018	114000	21493247	1575	1575	1575	1575	0
511	20241018	113900	21493247	1575	1575	1575	1575	0
512	20241018	113800	21493247	1575	1575	1575	1575	0
513	20241018	113700	21493247	1575	1575	1575	1575	0
514	20241018	113600	21493247	1575	1575	1575	1575	0
515	20241018	113500	21493247	1575	1575	1575	1575	0
516	20241018	113400	21493247	1575	1575	1575	1575	600
517	20241018	113300	20548247	1575	1575	1575	1575	0
518	20241018	113200	20548247	1575	1575	1575	1575	0
519	20241018	113100	20548247	1575	1575	1575	1575	1
520	20241018	113000	20546672	1571	1572	1572	1571	104
521	20241018	112900	20383287	1575	1575	1575	1575	0
522	20241018	112800	20383287	1575	1575	1575	1575	0
523	20241018	112700	20383287	1575	1575	1575	1575	0
524	20241018	112600	20383287	1575	1575	1575	1575	0
525	20241018	112500	20383287	1575	1575	1575	1575	0
526	20241018	112400	20383287	1575	1575	1575	1575	0
527	20241018	112300	20383287	1575	1575	1575	1575	0
528	20241018	112200	20383287	1575	1575	1575	1575	0
529	20241018	112100	20383287	1575	1575	1575	1575	0
530	20241018	112000	20383287	1575	1573	1575	1572	3
531	20241018	111900	20378567	1575	1575	1575	1575	0
532	20241018	111800	20378567	1575	1575	1575	1575	200
533	20241018	111700	20063567	1575	1575	1575	1575	100
534	20241018	111600	19906067	1575	1575	1575	1575	0
535	20241018	111500	19906067	1575	1575	1575	1575	0
536	20241018	111400	19906067	1575	1575	1575	1575	0
537	20241018	111300	19906067	1575	1575	1575	1575	0
538	20241018	111200	19906067	1575	1575	1575	1575	0
539	20241018	111100	19906067	1575	1575	1575	1575	2
540	20241018	111000	19902917	1575	1575	1575	1575	0
541	20241018	110900	19902917	1575	1575	1575	1575	30
542	20241018	110800	19855667	1575	1575	1575	1575	0
543	20241018	110700	19855667	1575	1575	1575	1575	0
544	20241018	110600	19855667	1575	1575	1575	1575	0
545	20241018	110500	19855667	1575	1575	1575	1575	0
546	20241018	110400	19855667	1575	1575	1575	1575	0
547	20241018	110300	19855667	1575	1575	1575	1575	5
548	20241018	110200	19847792	1568	1568	1568	1568	720
549	20241018	110100	18718832	1568	1569	1569	1566	1769
550	20241018	110000	15943557	1569	1569	1569	1569	0
551	20241018	105900	15943557	1569	1569	1569	1569	333
552	20241018	105800	15421080	1570	1570	1570	1570	0
553	20241018	105700	15421080	1570	1570	1570	1570	0
554	20241018	105600	15421080	1570	1570	1570	1570	0
555	20241018	105500	15421080	1570	1570	1570	1570	0
556	20241018	105400	15421080	1570	1570	1570	1570	0
557	20241018	105300	15421080	1570	1570	1570	1570	0
558	20241018	105200	15421080	1570	1570	1570	1570	0
559	20241018	105100	15421080	1570	1570	1570	1570	0
560	20241018	105000	15421080	1570	1570	1570	1570	0
561	20241018	104900	15421080	1570	1570	1570	1570	0
562	20241018	104800	15421080	1570	1570	1570	1570	0
563	20241018	104700	15421080	1570	1569	1570	1569	51
564	20241018	104600	15341060	1570	1570	1570	1570	0
565	20241018	104500	15341060	1570	1570	1570	1569	52
566	20241018	104400	15259470	1570	1569	1570	1569	8
567	20241018	104300	15246917	1570	1570	1570	1570	23
568	20241018	104200	15210807	1570	1570	1570	1570	6
569	20241018	104100	15201387	1570	1572	1572	1570	2077
570	20241018	104000	11939761	1573	1574	1574	1573	2
571	20241018	103900	11936614	1575	1574	1575	1573	205
572	20241018	103800	11614045	1575	1575	1575	1575	0
573	20241018	103700	11614045	1575	1575	1575	1575	0
574	20241018	103600	11614045	1575	1575	1575	1575	0
575	20241018	103500	11614045	1575	1575	1575	1575	0
576	20241018	103400	11614045	1575	1575	1575	1575	0
577	20241018	103300	11614045	1575	1575	1575	1575	0
578	20241018	103200	11614045	1575	1575	1575	1575	0
579	20241018	103100	11614045	1575	1575	1575	1575	0
580	20241018	103000	11614045	1575	1575	1575	1575	0
581	20241018	102900	11614045	1575	1575	1575	1575	0
582	20241018	102800	11614045	1575	1575	1575	1575	0
583	20241018	102700	11614045	1575	1575	1575	1575	10
584	20241018	102600	11598295	1575	1575	1575	1575	0
585	20241018	102500	11598295	1575	1575	1575	1575	0
586	20241018	102400	11598295	1575	1575	1575	1575	0
587	20241018	102300	11598295	1575	1575	1575	1575	0
588	20241018	102200	11598295	1575	1575	1575	1575	0
589	20241018	102100	11598295	1575	1575	1575	1575	10
590	20241018	102000	11582545	1575	1575	1575	1575	6
591	20241018	101900	11573095	1575	1575	1575	1575	0
592	20241018	101800	11573095	1575	1574	1575	1574	2
593	20241018	101700	11569946	1575	1575	1575	1575	5
594	20241018	101600	11562071	1575	1575	1575	1575	0
595	20241018	101500	11562071	1575	1573	1575	1572	68
596	20241018	101400	11455170	1574	1574	1574	1574	0
597	20241018	101300	11455170	1574	1574	1574	1574	30
598	20241018	101200	11407950	1575	1575	1575	1575	1
599	20241018	101100	11406375	1573	1573	1573	1573	0
600	20241018	101000	11406375	1573	1573	1573	1573	0
601	20241018	100900	11406375	1573	1573	1573	1573	0
602	20241018	100800	11406375	1573	1573	1573	1573	51
603	20241018	100700	11326152	1575	1575	1575	1575	0
604	20241018	100600	11326152	1575	1575	1575	1575	200
605	20241018	100500	11011152	1575	1575	1575	1575	0
606	20241018	100400	11011152	1575	1575	1575	1575	0
607	20241018	100300	11011152	1575	1575	1575	1575	6
608	20241018	100200	11001702	1575	1575	1575	1575	0
609	20241018	100100	11001702	1575	1575	1575	1575	3
610	20241018	100000	10996977	1575	1573	1575	1571	5
611	20241018	095900	10989115	1575	1573	1575	1570	14
612	20241018	095800	10967117	1573	1573	1573	1573	197
613	20241018	095700	10657236	1570	1571	1571	1570	40
614	20241018	095600	10594434	1573	1573	1573	1573	3
615	20241018	095500	10589715	1575	1575	1575	1575	10
616	20241018	095400	10573965	1575	1575	1575	1575	0
617	20241018	095300	10573965	1575	1575	1575	1575	1
618	20241018	095200	10572390	1574	1575	1575	1574	4
619	20241018	095100	10566092	1575	1575	1575	1575	2
620	20241018	095000	10562942	1577	1577	1577	1577	0
621	20241018	094900	10562942	1577	1577	1577	1577	0
622	20241018	094800	10562942	1577	1577	1577	1577	0
623	20241018	094700	10562942	1577	1577	1577	1577	0
624	20241018	094600	10562942	1577	1577	1577	1577	0
625	20241018	094500	10562942	1577	1577	1577	1577	0
626	20241018	094400	10562942	1577	1577	1577	1577	0
627	20241018	094300	10562942	1577	1577	1577	1577	0
628	20241018	094200	10562942	1577	1577	1577	1577	0
629	20241018	094100	10562942	1577	1573	1577	1573	88
630	20241018	094000	10424450	1573	1573	1573	1573	0
631	20241018	093900	10424450	1573	1573	1573	1573	0
632	20241018	093800	10424450	1573	1573	1573	1573	0
633	20241018	093700	10424450	1573	1573	1573	1573	0
634	20241018	093600	10424450	1573	1573	1573	1573	0
635	20241018	093500	10424450	1573	1573	1573	1573	0
636	20241018	093400	10424450	1573	1573	1573	1573	0
637	20241018	093300	10424450	1573	1573	1573	1573	0
638	20241018	093200	10424450	1573	1573	1573	1573	1
639	20241018	093100	10422877	1572	1572	1572	1572	1
640	20241018	093000	10421305	1573	1573	1573	1573	1
641	20241018	092900	10419732	1573	1573	1573	1573	1
642	20241018	092800	10418159	1569	1569	1569	1569	0
643	20241018	092700	10418159	1569	1569	1569	1569	0
644	20241018	092600	10418159	1569	1569	1569	1569	0
645	20241018	092500	10418159	1569	1572	1572	1569	140
646	20241018	092400	10198439	1573	1573	1573	1573	0
647	20241018	092300	10198439	1573	1573	1573	1573	1101
648	20241018	092200	8466566	1572	1572	1572	1572	0
649	20241018	092100	8466566	1572	1572	1572	1572	10
650	20241018	092000	8450846	1569	1569	1569	1569	0
651	20241018	091900	8450846	1569	1569	1569	1569	0
652	20241018	091800	8450846	1569	1571	1571	1569	491
653	20241018	091700	7680289	1571	1571	1571	1571	0
654	20241018	091600	7680289	1571	1571	1571	1571	21
655	20241018	091500	7647298	1571	1570	1571	1569	112
656	20241018	091400	7471425	1571	1573	1573	1571	15
657	20241018	091300	7447846	1569	1574	1574	1569	934
658	20241018	091200	5980261	1575	1575	1575	1575	488
659	20241018	091100	5211661	1575	1575	1575	1575	109
660	20241018	091000	5039986	1577	1577	1577	1577	5
661	20241018	090900	5032101	1577	1577	1577	1577	5
662	20241018	090800	5024216	1577	1577	1577	1577	0
663	20241018	090700	5024216	1577	1577	1577	1577	0
664	20241018	090600	5024216	1577	1577	1577	1577	40
665	20241018	090500	4961136	1577	1575	1577	1575	1051
666	20241018	090400	3303811	1575	1579	1579	1575	204
667	20241018	090300	2981939	1580	1582	1582	1580	170
668	20241018	090200	2713131	1582	1582	1582	1582	0
669	20241018	090100	2713131	1582	1583	1583	1582	308
670	20241018	090000	2225874	1582	1582	1582	1582	1407