KissMeData/183490/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204800	881868039	1575	1575	1575	1575	4629
3	20241007	204700	881868039	1575	1575	1575	1575	0
4	20241007	204600	881868039	1575	1575	1575	1575	0
5	20241007	204500	881868039	1575	1575	1575	1575	0
6	20241007	204400	881868039	1575	1575	1575	1575	0
7	20241007	204300	881868039	1575	1575	1575	1575	0
8	20241007	204200	881868039	1575	1575	1575	1575	0
9	20241007	204100	881868039	1575	1575	1575	1575	0
10	20241007	204000	881868039	1575	1575	1575	1575	0
11	20241007	203900	881868039	1575	1575	1575	1575	0
12	20241007	203800	881868039	1575	1575	1575	1575	0
13	20241007	203700	881868039	1575	1575	1575	1575	0
14	20241007	203600	881868039	1575	1575	1575	1575	0
15	20241007	203500	881868039	1575	1575	1575	1575	0
16	20241007	203400	881868039	1575	1575	1575	1575	0
17	20241007	203300	881868039	1575	1575	1575	1575	0
18	20241007	203200	881868039	1575	1575	1575	1575	0
19	20241007	203100	881868039	1575	1575	1575	1575	0
20	20241007	203000	881868039	1575	1575	1575	1575	0
21	20241007	202900	881868039	1575	1575	1575	1575	0
22	20241007	202800	881868039	1575	1575	1575	1575	0
23	20241007	202700	881868039	1575	1575	1575	1575	0
24	20241007	202600	881868039	1575	1575	1575	1575	0
25	20241007	202500	881868039	1575	1575	1575	1575	0
26	20241007	202400	881868039	1575	1575	1575	1575	0
27	20241007	202300	881868039	1575	1575	1575	1575	0
28	20241007	202200	881868039	1575	1575	1575	1575	0
29	20241007	202100	881868039	1575	1575	1575	1575	0
30	20241007	202000	881868039	1575	1575	1575	1575	0
31	20241007	201900	881868039	1575	1575	1575	1575	0
32	20241007	201800	881868039	1575	1575	1575	1575	4629
33	20241007	201700	881868039	1575	1575	1575	1575	0
34	20241007	201600	881868039	1575	1575	1575	1575	0
35	20241007	201500	881868039	1575	1575	1575	1575	0
36	20241007	201400	881868039	1575	1575	1575	1575	0
37	20241007	201300	881868039	1575	1575	1575	1575	0
38	20241007	201200	881868039	1575	1575	1575	1575	0
39	20241007	201100	881868039	1575	1575	1575	1575	0
40	20241007	201000	881868039	1575	1575	1575	1575	0
41	20241007	200900	881868039	1575	1575	1575	1575	0
42	20241007	200800	881868039	1575	1575	1575	1575	0
43	20241007	200700	881868039	1575	1575	1575	1575	0
44	20241007	200600	881868039	1575	1575	1575	1575	0
45	20241007	200500	881868039	1575	1575	1575	1575	0
46	20241007	200400	881868039	1575	1575	1575	1575	0
47	20241007	200300	881868039	1575	1575	1575	1575	0
48	20241007	200200	881868039	1575	1575	1575	1575	0
49	20241007	200100	881868039	1575	1575	1575	1575	0
50	20241007	200000	881868039	1575	1575	1575	1575	0
51	20241007	195900	881868039	1575	1575	1575	1575	0
52	20241007	195800	881868039	1575	1575	1575	1575	0
53	20241007	195700	881868039	1575	1575	1575	1575	0
54	20241007	195600	881868039	1575	1575	1575	1575	0
55	20241007	195500	881868039	1575	1575	1575	1575	0
56	20241007	195400	881868039	1575	1575	1575	1575	0
57	20241007	195300	881868039	1575	1575	1575	1575	0
58	20241007	195200	881868039	1575	1575	1575	1575	0
59	20241007	195100	881868039	1575	1575	1575	1575	0
60	20241007	195000	881868039	1575	1575	1575	1575	0
61	20241007	194900	881868039	1575	1575	1575	1575	0
62	20241007	194800	881868039	1575	1575	1575	1575	4629
63	20241007	194700	881868039	1575	1575	1575	1575	0
64	20241007	194600	881868039	1575	1575	1575	1575	0
65	20241007	194500	881868039	1575	1575	1575	1575	0
66	20241007	194400	881868039	1575	1575	1575	1575	0
67	20241007	194300	881868039	1575	1575	1575	1575	0
68	20241007	194200	881868039	1575	1575	1575	1575	0
69	20241007	194100	881868039	1575	1575	1575	1575	0
70	20241007	194000	881868039	1575	1575	1575	1575	0
71	20241007	193900	881868039	1575	1575	1575	1575	0
72	20241007	193800	881868039	1575	1575	1575	1575	0
73	20241007	193700	881868039	1575	1575	1575	1575	0
74	20241007	193600	881868039	1575	1575	1575	1575	0
75	20241007	193500	881868039	1575	1575	1575	1575	0
76	20241007	193400	881868039	1575	1575	1575	1575	0
77	20241007	193300	881868039	1575	1575	1575	1575	0
78	20241007	193200	881868039	1575	1575	1575	1575	0
79	20241007	193100	881868039	1575	1575	1575	1575	0
80	20241007	193000	881868039	1575	1575	1575	1575	0
81	20241007	192900	881868039	1575	1575	1575	1575	0
82	20241007	192800	881868039	1575	1575	1575	1575	0
83	20241007	192700	881868039	1575	1575	1575	1575	0
84	20241007	192600	881868039	1575	1575	1575	1575	0
85	20241007	192500	881868039	1575	1575	1575	1575	0
86	20241007	192400	881868039	1575	1575	1575	1575	0
87	20241007	192300	881868039	1575	1575	1575	1575	0
88	20241007	192200	881868039	1575	1575	1575	1575	0
89	20241007	192100	881868039	1575	1575	1575	1575	0
90	20241007	192000	881868039	1575	1575	1575	1575	0
91	20241007	191900	881868039	1575	1575	1575	1575	0
92	20241007	191800	881868039	1575	1575	1575	1575	4629
93	20241007	191700	881868039	1575	1575	1575	1575	0
94	20241007	191600	881868039	1575	1575	1575	1575	0
95	20241007	191500	881868039	1575	1575	1575	1575	0
96	20241007	191400	881868039	1575	1575	1575	1575	0
97	20241007	191300	881868039	1575	1575	1575	1575	0
98	20241007	191200	881868039	1575	1575	1575	1575	0
99	20241007	191100	881868039	1575	1575	1575	1575	0
100	20241007	191000	881868039	1575	1575	1575	1575	0
101	20241007	190900	881868039	1575	1575	1575	1575	0
102	20241007	190800	881868039	1575	1575	1575	1575	0
103	20241007	190700	881868039	1575	1575	1575	1575	0
104	20241007	190600	881868039	1575	1575	1575	1575	0
105	20241007	190500	881868039	1575	1575	1575	1575	0
106	20241007	190400	881868039	1575	1575	1575	1575	0
107	20241007	190300	881868039	1575	1575	1575	1575	0
108	20241007	190200	881868039	1575	1575	1575	1575	0
109	20241007	190100	881868039	1575	1575	1575	1575	0
110	20241007	190000	881868039	1575	1575	1575	1575	0
111	20241007	185900	881868039	1575	1575	1575	1575	0
112	20241007	185800	881868039	1575	1575	1575	1575	0
113	20241007	185700	881868039	1575	1575	1575	1575	0
114	20241007	185600	881868039	1575	1575	1575	1575	0
115	20241007	185500	881868039	1575	1575	1575	1575	0
116	20241007	185400	881868039	1575	1575	1575	1575	0
117	20241007	185300	881868039	1575	1575	1575	1575	0
118	20241007	185200	881868039	1575	1575	1575	1575	0
119	20241007	185100	881868039	1575	1575	1575	1575	0
120	20241007	185000	881868039	1575	1575	1575	1575	0
121	20241007	184900	881868039	1575	1575	1575	1575	0
122	20241007	184800	881868039	1575	1575	1575	1575	4629
123	20241007	184700	881868039	1575	1575	1575	1575	0
124	20241007	184600	881868039	1575	1575	1575	1575	0
125	20241007	184500	881868039	1575	1575	1575	1575	0
126	20241007	184400	881868039	1575	1575	1575	1575	0
127	20241007	184300	881868039	1575	1575	1575	1575	0
128	20241007	184200	881868039	1575	1575	1575	1575	0
129	20241007	184100	881868039	1575	1575	1575	1575	0
130	20241007	184000	881868039	1575	1575	1575	1575	0
131	20241007	183900	881868039	1575	1575	1575	1575	0
132	20241007	183800	881868039	1575	1575	1575	1575	0
133	20241007	183700	881868039	1575	1575	1575	1575	0
134	20241007	183600	881868039	1575	1575	1575	1575	0
135	20241007	183500	881868039	1575	1575	1575	1575	0
136	20241007	183400	881868039	1575	1575	1575	1575	0
137	20241007	183300	881868039	1575	1575	1575	1575	0
138	20241007	183200	881868039	1575	1575	1575	1575	0
139	20241007	183100	881868039	1575	1575	1575	1575	0
140	20241007	183000	881868039	1575	1575	1575	1575	0
141	20241007	182900	881868039	1575	1575	1575	1575	0
142	20241007	182800	881868039	1575	1575	1575	1575	0
143	20241007	182700	881868039	1575	1575	1575	1575	0
144	20241007	182600	881868039	1575	1575	1575	1575	0
145	20241007	182500	881868039	1575	1575	1575	1575	0
146	20241007	182400	881868039	1575	1575	1575	1575	0
147	20241007	182300	881868039	1575	1575	1575	1575	0
148	20241007	182200	881868039	1575	1575	1575	1575	0
149	20241007	182100	881868039	1575	1575	1575	1575	0
150	20241007	182000	881868039	1575	1575	1575	1575	0
151	20241007	181900	881868039	1575	1575	1575	1575	0
152	20241007	181800	881868039	1575	1575	1575	1575	4629
153	20241007	181700	881868039	1575	1575	1575	1575	0
154	20241007	181600	881868039	1575	1575	1575	1575	0
155	20241007	181500	881868039	1575	1575	1575	1575	0
156	20241007	181400	881868039	1575	1575	1575	1575	0
157	20241007	181300	881868039	1575	1575	1575	1575	0
158	20241007	181200	881868039	1575	1575	1575	1575	0
159	20241007	181100	881868039	1575	1575	1575	1575	0
160	20241007	181000	881868039	1575	1575	1575	1575	0
161	20241007	180900	881868039	1575	1575	1575	1575	0
162	20241007	180800	881868039	1575	1575	1575	1575	0
163	20241007	180700	881868039	1575	1575	1575	1575	0
164	20241007	180600	881868039	1575	1575	1575	1575	0
165	20241007	180500	881868039	1575	1575	1575	1575	0
166	20241007	180400	881868039	1575	1575	1575	1575	0
167	20241007	180300	881868039	1575	1575	1575	1575	0
168	20241007	180200	881868039	1575	1575	1575	1575	0
169	20241007	180100	881868039	1575	1575	1575	1575	0
170	20241007	180000	881868039	1575	1575	1575	1575	0
171	20241007	175900	881868039	1575	1575	1575	1575	0
172	20241007	175800	881868039	1575	1575	1575	1575	0
173	20241007	175700	881868039	1575	1575	1575	1575	0
174	20241007	175600	881868039	1575	1575	1575	1575	0
175	20241007	175500	881868039	1575	1575	1575	1575	0
176	20241007	175400	881868039	1575	1575	1575	1575	0
177	20241007	175300	881868039	1575	1575	1575	1575	0
178	20241007	175200	881868039	1575	1575	1575	1575	0
179	20241007	175100	881868039	1575	1575	1575	1575	0
180	20241007	175000	881868039	1575	1575	1575	1575	0
181	20241007	174900	881868039	1575	1575	1575	1575	0
182	20241007	174800	881868039	1575	1575	1575	1575	4629
183	20241007	174700	881868039	1575	1575	1575	1575	0
184	20241007	174600	881868039	1575	1575	1575	1575	0
185	20241007	174500	881868039	1575	1575	1575	1575	0
186	20241007	174400	881868039	1575	1575	1575	1575	0
187	20241007	174300	881868039	1575	1575	1575	1575	0
188	20241007	174200	881868039	1575	1575	1575	1575	0
189	20241007	174100	881868039	1575	1575	1575	1575	0
190	20241007	174000	881868039	1575	1575	1575	1575	0
191	20241007	173900	881868039	1575	1575	1575	1575	0
192	20241007	173800	881868039	1575	1575	1575	1575	0
193	20241007	173700	881868039	1575	1575	1575	1575	0
194	20241007	173600	881868039	1575	1575	1575	1575	0
195	20241007	173500	881868039	1575	1575	1575	1575	0
196	20241007	173400	881868039	1575	1575	1575	1575	0
197	20241007	173300	881868039	1575	1575	1575	1575	0
198	20241007	173200	881868039	1575	1575	1575	1575	0
199	20241007	173100	881868039	1575	1575	1575	1575	0
200	20241007	173000	881868039	1575	1575	1575	1575	0
201	20241007	172900	881868039	1575	1575	1575	1575	0
202	20241007	172800	881868039	1575	1575	1575	1575	0
203	20241007	172700	881868039	1575	1575	1575	1575	0
204	20241007	172600	881868039	1575	1575	1575	1575	0
205	20241007	172500	881868039	1575	1575	1575	1575	0
206	20241007	172400	881868039	1575	1575	1575	1575	0
207	20241007	172300	881868039	1575	1575	1575	1575	0
208	20241007	172200	881868039	1575	1575	1575	1575	0
209	20241007	172100	881868039	1575	1575	1575	1575	0
210	20241007	172000	881868039	1575	1575	1575	1575	0
211	20241007	171900	881868039	1575	1575	1575	1575	0
212	20241007	171800	881868039	1575	1575	1575	1575	4629
213	20241007	171700	881868039	1575	1575	1575	1575	0
214	20241007	171600	881868039	1575	1575	1575	1575	0
215	20241007	171500	881868039	1575	1575	1575	1575	0
216	20241007	171400	881868039	1575	1575	1575	1575	0
217	20241007	171300	881868039	1575	1575	1575	1575	0
218	20241007	171200	881868039	1575	1575	1575	1575	0
219	20241007	171100	881868039	1575	1575	1575	1575	0
220	20241007	171000	881868039	1575	1575	1575	1575	0
221	20241007	170900	881868039	1575	1575	1575	1575	0
222	20241007	170800	881868039	1575	1575	1575	1575	0
223	20241007	170700	881868039	1575	1575	1575	1575	0
224	20241007	170600	881868039	1575	1575	1575	1575	0
225	20241007	170500	881868039	1575	1575	1575	1575	0
226	20241007	170400	881868039	1575	1575	1575	1575	0
227	20241007	170300	881868039	1575	1575	1575	1575	0
228	20241007	170200	881868039	1575	1575	1575	1575	0
229	20241007	170100	881868039	1575	1575	1575	1575	0
230	20241007	170000	881868039	1575	1575	1575	1575	0
231	20241007	165900	881868039	1575	1575	1575	1575	0
232	20241007	165800	881868039	1575	1575	1575	1575	0
233	20241007	165700	881868039	1575	1575	1575	1575	0
234	20241007	165600	881868039	1575	1575	1575	1575	0
235	20241007	165500	881868039	1575	1575	1575	1575	0
236	20241007	165400	881868039	1575	1575	1575	1575	0
237	20241007	165300	881868039	1575	1575	1575	1575	0
238	20241007	165200	881868039	1575	1575	1575	1575	0
239	20241007	165100	881868039	1575	1575	1575	1575	0
240	20241007	165000	881868039	1575	1575	1575	1575	0
241	20241007	164900	881868039	1575	1575	1575	1575	0
242	20241007	164800	881868039	1575	1575	1575	1575	4629
243	20241007	164700	881868039	1575	1575	1575	1575	0
244	20241007	164600	881868039	1575	1575	1575	1575	0
245	20241007	164500	881868039	1575	1575	1575	1575	0
246	20241007	164400	881868039	1575	1575	1575	1575	0
247	20241007	164300	881868039	1575	1575	1575	1575	0
248	20241007	164200	881868039	1575	1575	1575	1575	0
249	20241007	164100	881868039	1575	1575	1575	1575	0
250	20241007	164000	881868039	1575	1575	1575	1575	0
251	20241007	163900	881868039	1575	1575	1575	1575	0
252	20241007	163800	881868039	1575	1575	1575	1575	0
253	20241007	163700	881868039	1575	1575	1575	1575	0
254	20241007	163600	881868039	1575	1575	1575	1575	0
255	20241007	163500	881868039	1575	1575	1575	1575	0
256	20241007	163400	881868039	1575	1575	1575	1575	0
257	20241007	163300	881868039	1575	1575	1575	1575	0
258	20241007	163200	881868039	1575	1575	1575	1575	0
259	20241007	163100	881868039	1575	1575	1575	1575	0
260	20241007	163000	881868039	1575	1575	1575	1575	0
261	20241007	162900	881868039	1575	1575	1575	1575	0
262	20241007	162800	881868039	1575	1575	1575	1575	0
263	20241007	162700	881868039	1575	1575	1575	1575	0
264	20241007	162600	881868039	1575	1575	1575	1575	0
265	20241007	162500	881868039	1575	1575	1575	1575	0
266	20241007	162400	881868039	1575	1575	1575	1575	0
267	20241007	162300	881868039	1575	1575	1575	1575	0
268	20241007	162200	881868039	1575	1575	1575	1575	0
269	20241007	162100	881868039	1575	1575	1575	1575	0
270	20241007	162000	881868039	1575	1575	1575	1575	0
271	20241007	161900	881868039	1575	1575	1575	1575	0
272	20241007	161800	881868039	1575	1575	1575	1575	4629
273	20241007	161700	881868039	1575	1575	1575	1575	0
274	20241007	161600	881868039	1575	1575	1575	1575	0
275	20241007	161500	881868039	1575	1575	1575	1575	0
276	20241007	161400	881868039	1575	1575	1575	1575	0
277	20241007	161300	881868039	1575	1575	1575	1575	0
278	20241007	161200	881868039	1575	1575	1575	1575	0
279	20241007	161100	881868039	1575	1575	1575	1575	0
280	20241007	161000	881868039	1575	1575	1575	1575	0
281	20241007	160900	881868039	1575	1575	1575	1575	0
282	20241007	160800	881868039	1575	1575	1575	1575	0
283	20241007	160700	881868039	1575	1575	1575	1575	0
284	20241007	160600	881868039	1575	1575	1575	1575	0
285	20241007	160500	881868039	1575	1575	1575	1575	0
286	20241007	160400	881868039	1575	1575	1575	1575	0
287	20241007	160300	881868039	1575	1575	1575	1575	0
288	20241007	160200	881868039	1575	1575	1575	1575	0
289	20241007	160100	881868039	1575	1575	1575	1575	0
290	20241007	160000	881868039	1575	1575	1575	1575	0
291	20241007	155900	881868039	1575	1575	1575	1575	0
292	20241007	155800	881868039	1575	1575	1575	1575	0
293	20241007	155700	881868039	1575	1575	1575	1575	0
294	20241007	155600	881868039	1575	1575	1575	1575	0
295	20241007	155500	881868039	1575	1575	1575	1575	0
296	20241007	155400	881868039	1575	1575	1575	1575	0
297	20241007	155300	881868039	1575	1575	1575	1575	0
298	20241007	155200	881868039	1575	1575	1575	1575	0
299	20241007	155100	881868039	1575	1575	1575	1575	0
300	20241007	155000	881868039	1575	1575	1575	1575	0
301	20241007	154900	881868039	1575	1575	1575	1575	0
302	20241007	154800	881868039	1575	1575	1575	1575	4629
303	20241007	154700	881868039	1575	1575	1575	1575	0
304	20241007	154600	881868039	1575	1575	1575	1575	0
305	20241007	154500	881868039	1575	1575	1575	1575	0
306	20241007	154400	881868039	1575	1575	1575	1575	0
307	20241007	154300	881868039	1575	1575	1575	1575	0
308	20241007	154200	881868039	1575	1575	1575	1575	0
309	20241007	154100	881868039	1575	1575	1575	1575	0
310	20241007	154000	881868039	1575	1575	1575	1575	0
311	20241007	153900	881868039	1575	1575	1575	1575	0
312	20241007	153800	881868039	1575	1575	1575	1575	0
313	20241007	153700	881868039	1575	1575	1575	1575	0
314	20241007	153600	881868039	1575	1575	1575	1575	0
315	20241007	153500	881868039	1575	1575	1575	1575	0
316	20241007	153400	881868039	1575	1575	1575	1575	0
317	20241007	153300	881868039	1575	1575	1575	1575	0
318	20241007	153200	881868039	1575	1575	1575	1575	0
319	20241007	153100	881868039	1575	1575	1575	1575	0
320	20241007	153000	881868039	1575	1575	1575	1575	4629
321	20241007	152900	874577364	1575	1575	1575	1575	0
322	20241007	152800	874577364	1575	1575	1575	1575	0
323	20241007	152700	874577364	1575	1575	1575	1575	0
324	20241007	152600	874577364	1575	1575	1575	1575	0
325	20241007	152500	874577364	1575	1575	1575	1575	0
326	20241007	152400	874577364	1575	1575	1575	1575	0
327	20241007	152300	874577364	1575	1575	1575	1575	0
328	20241007	152200	874577364	1575	1575	1575	1575	0
329	20241007	152100	874577364	1575	1575	1575	1575	0
330	20241007	152000	874577364	1575	1575	1575	1575	0
331	20241007	151900	874577364	1575	1575	1578	1575	3720
332	20241007	151800	868714307	1575	1574	1577	1572	4335
333	20241007	151700	861894761	1574	1573	1575	1573	794
334	20241007	151600	860645597	1573	1573	1574	1573	1180
335	20241007	151500	858788822	1573	1573	1575	1573	749
336	20241007	151400	857610595	1573	1573	1573	1573	482
337	20241007	151300	856852409	1573	1573	1574	1573	2540
338	20241007	151200	852856988	1573	1574	1575	1573	1611
339	20241007	151100	850321467	1574	1574	1575	1574	543
340	20241007	151000	849466753	1574	1577	1577	1574	1609
341	20241007	150900	846934139	1578	1572	1578	1572	4
342	20241007	150800	846927845	1579	1574	1579	1574	668
343	20241007	150700	845874730	1575	1574	1575	1571	2905
344	20241007	150600	841308096	1575	1575	1575	1575	128
345	20241007	150500	841106496	1574	1572	1574	1572	2199
346	20241007	150400	837645597	1573	1573	1573	1573	0
347	20241007	150300	837645597	1573	1573	1573	1573	4
348	20241007	150200	837639305	1574	1571	1574	1571	521
349	20241007	150100	836820808	1571	1571	1571	1571	1
350	20241007	150000	836819237	1571	1572	1572	1571	1200
351	20241007	145900	834933937	1574	1572	1574	1572	113
352	20241007	145800	834756179	1572	1574	1574	1572	65
353	20241007	145700	834653993	1574	1574	1574	1574	300
354	20241007	145600	834181793	1575	1575	1575	1575	1
355	20241007	145500	834180218	1571	1571	1571	1571	0
356	20241007	145400	834180218	1571	1571	1571	1571	725
357	20241007	145300	833041243	1571	1574	1574	1571	3460
358	20241007	145200	827601964	1573	1572	1573	1571	1548
359	20241007	145100	825167159	1573	1573	1573	1573	16
360	20241007	145000	825141991	1571	1573	1573	1571	12
361	20241007	144900	825123133	1573	1573	1573	1573	1
362	20241007	144800	825121560	1573	1573	1573	1571	78
363	20241007	144700	824998868	1571	1571	1571	1571	100
364	20241007	144600	824841768	1573	1573	1573	1573	3
365	20241007	144500	824837049	1570	1570	1570	1570	0
366	20241007	144400	824837049	1570	1572	1572	1570	12811
367	20241007	144300	804718480	1572	1572	1572	1572	0
368	20241007	144200	804718480	1572	1572	1572	1572	2
369	20241007	144100	804715336	1573	1573	1573	1573	0
370	20241007	144000	804715336	1573	1573	1573	1573	10
371	20241007	143900	804699606	1575	1575	1575	1575	1
372	20241007	143800	804698031	1570	1570	1570	1570	0
373	20241007	143700	804698031	1570	1571	1571	1570	153
374	20241007	143600	804457806	1570	1570	1570	1570	1071
375	20241007	143500	802776336	1570	1570	1570	1570	76
376	20241007	143400	802657016	1570	1570	1570	1570	0
377	20241007	143300	802657016	1570	1571	1571	1570	3187
378	20241007	143200	797653032	1570	1575	1575	1570	7082
379	20241007	143100	786519256	1576	1576	1576	1576	6
380	20241007	143000	786509800	1580	1580	1580	1580	0
381	20241007	142900	786509800	1580	1580	1580	1580	0
382	20241007	142800	786509800	1580	1580	1580	1580	0
383	20241007	142700	786509800	1580	1580	1580	1580	104
384	20241007	142600	786345480	1580	1580	1580	1580	2
385	20241007	142500	786342320	1580	1580	1580	1580	8
386	20241007	142400	786329680	1580	1580	1580	1580	2
387	20241007	142300	786326520	1580	1580	1580	1580	1
388	20241007	142200	786324940	1575	1575	1575	1575	0
389	20241007	142100	786324940	1575	1580	1580	1575	601
390	20241007	142000	785378242	1575	1575	1575	1575	0
391	20241007	141900	785378242	1575	1577	1577	1575	5640
392	20241007	141800	776489574	1576	1576	1576	1576	36
393	20241007	141700	776432838	1575	1575	1575	1575	179
394	20241007	141600	776150913	1575	1576	1576	1575	307
395	20241007	141500	775667187	1580	1580	1580	1576	2840
396	20241007	141400	771186852	1577	1577	1577	1577	0
397	20241007	141300	771186852	1577	1577	1577	1577	2
398	20241007	141200	771183698	1580	1580	1580	1580	0
399	20241007	141100	771183698	1580	1577	1580	1577	83
400	20241007	141000	771052801	1577	1577	1577	1577	0
401	20241007	140900	771052801	1577	1577	1577	1577	260
402	20241007	140800	770642781	1577	1578	1578	1577	2737
403	20241007	140700	766326250	1580	1580	1580	1580	1
404	20241007	140600	766324670	1578	1579	1579	1578	752
405	20241007	140500	765138001	1579	1579	1579	1579	329
406	20241007	140400	764618510	1579	1579	1579	1579	0
407	20241007	140300	764618510	1579	1579	1579	1579	83
408	20241007	140200	764487453	1582	1582	1582	1582	0
409	20241007	140100	764487453	1582	1582	1582	1582	1
410	20241007	140000	764485871	1579	1579	1579	1579	0
411	20241007	135900	764485871	1579	1579	1579	1579	0
412	20241007	135800	764485871	1579	1579	1579	1579	0
413	20241007	135700	764485871	1579	1579	1579	1579	0
414	20241007	135600	764485871	1579	1579	1579	1579	541
415	20241007	135500	763631632	1579	1579	1579	1579	0
416	20241007	135400	763631632	1579	1579	1579	1579	203
417	20241007	135300	763311095	1579	1579	1579	1579	72
418	20241007	135200	763197407	1579	1579	1579	1579	203
419	20241007	135100	762876870	1579	1579	1579	1579	1
420	20241007	135000	762875291	1579	1579	1579	1579	0
421	20241007	134900	762875291	1579	1579	1579	1579	0
422	20241007	134800	762875291	1579	1579	1579	1579	200
423	20241007	134700	762559491	1579	1579	1579	1579	202
424	20241007	134600	762240533	1578	1578	1578	1578	50
425	20241007	134500	762161633	1579	1579	1579	1579	0
426	20241007	134400	762161633	1579	1570	1579	1570	336
427	20241007	134300	761634104	1570	1572	1572	1570	2733
428	20241007	134200	757341167	1578	1575	1578	1575	783
429	20241007	134100	756105960	1571	1576	1576	1571	3837
430	20241007	134000	750076479	1577	1577	1577	1576	12
431	20241007	133900	750057565	1577	1577	1577	1577	0
432	20241007	133800	750057565	1577	1577	1577	1577	0
433	20241007	133700	750057565	1577	1574	1577	1572	1781
434	20241007	133600	747257549	1577	1577	1577	1577	163
435	20241007	133500	747000498	1578	1578	1578	1578	0
436	20241007	133400	747000498	1578	1578	1578	1578	0
437	20241007	133300	747000498	1578	1578	1578	1578	0
438	20241007	133200	747000498	1578	1578	1578	1578	63
439	20241007	133100	746901084	1578	1571	1578	1571	44
440	20241007	133000	746831911	1571	1571	1571	1571	1825
441	20241007	132900	743964836	1571	1571	1571	1571	475
442	20241007	132800	743218611	1579	1575	1579	1571	5363
443	20241007	132700	734781633	1579	1576	1579	1576	40
444	20241007	132600	734718584	1575	1576	1576	1575	261
445	20241007	132500	734307507	1576	1576	1576	1576	1
446	20241007	132400	734305931	1576	1576	1576	1576	5
447	20241007	132300	734298051	1576	1576	1576	1576	1
448	20241007	132200	734296475	1576	1576	1576	1576	99
449	20241007	132100	734140451	1576	1576	1576	1576	0
450	20241007	132000	734140451	1576	1576	1576	1576	0
451	20241007	131900	734140451	1576	1576	1576	1576	797
452	20241007	131800	732884379	1576	1576	1576	1576	0
453	20241007	131700	732884379	1576	1576	1576	1576	0
454	20241007	131600	732884379	1576	1576	1576	1576	101
455	20241007	131500	732725203	1576	1576	1576	1576	0
456	20241007	131400	732725203	1576	1579	1579	1576	11
457	20241007	131300	732707864	1576	1576	1576	1576	0
458	20241007	131200	732707864	1576	1576	1576	1576	5
459	20241007	131100	732699984	1576	1576	1576	1576	0
460	20241007	131000	732699984	1576	1576	1576	1576	215
461	20241007	130900	732361144	1576	1576	1576	1576	0
462	20241007	130800	732361144	1576	1576	1576	1576	0
463	20241007	130700	732361144	1576	1573	1576	1573	1592
464	20241007	130600	729856892	1573	1576	1576	1573	591
465	20241007	130500	728925749	1571	1571	1571	1571	0
466	20241007	130400	728925749	1571	1571	1571	1571	0
467	20241007	130300	728925749	1571	1571	1571	1571	0
468	20241007	130200	728925749	1571	1575	1575	1571	9417
469	20241007	130100	714121754	1576	1576	1576	1576	30
470	20241007	130000	714074474	1579	1576	1579	1576	31
471	20241007	125900	714025615	1576	1576	1576	1576	94
472	20241007	125800	713877471	1575	1575	1575	1575	0
473	20241007	125700	713877471	1575	1575	1575	1575	0
474	20241007	125600	713877471	1575	1576	1576	1575	1016
475	20241007	125500	712277266	1573	1578	1578	1573	3639
476	20241007	125400	706543522	1578	1578	1578	1578	116
477	20241007	125300	706360474	1583	1583	1583	1583	0
478	20241007	125200	706360474	1583	1583	1583	1583	0
479	20241007	125100	706360474	1583	1583	1583	1583	1
480	20241007	125000	706358891	1584	1584	1584	1584	0
481	20241007	124900	706358891	1584	1584	1584	1584	0
482	20241007	124800	706358891	1584	1585	1585	1584	4
483	20241007	124700	706352552	1585	1585	1585	1585	10
484	20241007	124600	706336702	1585	1585	1585	1585	10
485	20241007	124500	706320852	1585	1585	1585	1585	0
486	20241007	124400	706320852	1585	1585	1585	1585	630
487	20241007	124300	705322302	1585	1585	1585	1585	0
488	20241007	124200	705322302	1585	1585	1585	1585	397
489	20241007	124100	704693057	1585	1584	1585	1584	539
490	20241007	124000	703839279	1584	1583	1584	1583	800
491	20241007	123900	702572236	1583	1578	1583	1578	2422
492	20241007	123800	698741691	1578	1578	1578	1578	994
493	20241007	123700	697173159	1578	1578	1578	1578	0
494	20241007	123600	697173159	1578	1578	1578	1578	1590
495	20241007	123500	694664139	1579	1579	1579	1579	434
496	20241007	123400	693978853	1578	1578	1579	1578	837
497	20241007	123300	692657984	1578	1574	1578	1574	3041
498	20241007	123200	687861267	1573	1573	1573	1573	112
499	20241007	123100	687685091	1572	1572	1572	1572	0
500	20241007	123000	687685091	1572	1572	1572	1572	1176
501	20241007	122900	685836419	1573	1573	1573	1573	0
502	20241007	122800	685836419	1573	1573	1573	1573	4
503	20241007	122700	685830127	1573	1573	1573	1573	101
504	20241007	122600	685671254	1573	1573	1573	1573	0
505	20241007	122500	685671254	1573	1572	1573	1571	3270
506	20241007	122400	680529913	1574	1574	1574	1574	0
507	20241007	122300	680529913	1574	1574	1574	1574	0
508	20241007	122200	680529913	1574	1572	1574	1572	22
509	20241007	122100	680495327	1572	1573	1573	1571	3002
510	20241007	122000	675776733	1573	1573	1573	1573	10
511	20241007	121900	675761003	1575	1575	1575	1575	0
512	20241007	121800	675761003	1575	1575	1575	1575	0
513	20241007	121700	675761003	1575	1572	1575	1572	489
514	20241007	121600	674992291	1573	1573	1573	1573	158
515	20241007	121500	674743757	1574	1574	1574	1572	2005
516	20241007	121400	671591877	1574	1574	1574	1572	320
517	20241007	121300	671088828	1574	1574	1574	1574	11
518	20241007	121200	671071514	1575	1575	1575	1575	0
519	20241007	121100	671071514	1575	1575	1575	1575	677
520	20241007	121000	670005239	1577	1571	1577	1571	186
521	20241007	120900	669712973	1574	1572	1574	1572	739
522	20241007	120800	668551227	1572	1572	1572	1572	170
523	20241007	120700	668283987	1571	1571	1571	1571	72
524	20241007	120600	668170875	1572	1572	1572	1572	317
525	20241007	120500	667672551	1571	1572	1572	1571	1175
526	20241007	120400	665826618	1571	1572	1572	1571	194
527	20241007	120300	665521662	1572	1573	1573	1571	10023
528	20241007	120200	649773680	1573	1573	1573	1573	11
529	20241007	120100	649756377	1573	1573	1573	1573	24
530	20241007	120000	649718625	1573	1573	1573	1573	12
531	20241007	115900	649699749	1571	1571	1571	1571	575
532	20241007	115800	648796424	1572	1576	1576	1572	13939
533	20241007	115700	626875101	1582	1582	1582	1582	0
534	20241007	115600	626875101	1582	1582	1582	1582	1
535	20241007	115500	626873519	1575	1575	1575	1575	0
536	20241007	115400	626873519	1575	1575	1575	1575	75
537	20241007	115300	626755394	1584	1577	1584	1577	128
538	20241007	115200	626553531	1577	1577	1577	1577	2
539	20241007	115100	626550377	1574	1575	1575	1574	65
540	20241007	115000	626448024	1574	1574	1574	1574	0
541	20241007	114900	626448024	1574	1574	1574	1574	0
542	20241007	114800	626448024	1574	1574	1574	1574	0
543	20241007	114700	626448024	1574	1574	1574	1573	1454
544	20241007	114600	624159909	1574	1574	1574	1574	0
545	20241007	114500	624159909	1574	1574	1574	1574	1501
546	20241007	114400	621797335	1574	1576	1576	1574	2033
547	20241007	114300	618596438	1576	1576	1576	1576	343
548	20241007	114200	618055870	1577	1577	1577	1577	500
549	20241007	114100	617267370	1577	1577	1577	1577	104
550	20241007	114000	617103362	1577	1577	1577	1577	0
551	20241007	113900	617103362	1577	1578	1578	1577	1986
552	20241007	113800	613971430	1580	1580	1580	1580	0
553	20241007	113700	613971430	1580	1580	1580	1580	200
554	20241007	113600	613655430	1580	1580	1580	1580	0
555	20241007	113500	613655430	1580	1577	1580	1577	341
556	20241007	113400	613117373	1580	1580	1580	1580	0
557	20241007	113300	613117373	1580	1580	1580	1580	0
558	20241007	113200	613117373	1580	1580	1580	1580	500
559	20241007	113100	612327373	1584	1584	1584	1584	0
560	20241007	113000	612327373	1584	1584	1584	1584	0
561	20241007	112900	612327373	1584	1584	1584	1584	18
562	20241007	112800	612298861	1583	1583	1583	1583	0
563	20241007	112700	612298861	1583	1583	1583	1583	30
564	20241007	112600	612251371	1584	1583	1584	1583	1322
565	20241007	112500	610157628	1583	1576	1584	1576	9597
566	20241007	112400	595032321	1576	1576	1576	1576	3
567	20241007	112300	595027593	1575	1575	1575	1575	6
568	20241007	112200	595018143	1575	1573	1575	1572	5125
569	20241007	112100	586958963	1573	1573	1575	1572	2846
570	20241007	112000	582484309	1573	1575	1575	1573	1018
571	20241007	111900	580882895	1573	1573	1573	1573	0
572	20241007	111800	580882895	1573	1574	1574	1573	11896
573	20241007	111700	562165701	1574	1575	1575	1574	1154
574	20241007	111600	560348295	1575	1576	1576	1575	1064
575	20241007	111500	558672478	1578	1578	1578	1578	10
576	20241007	111400	558656698	1574	1574	1574	1574	548
577	20241007	111300	557794146	1574	1574	1578	1574	52
578	20241007	111200	557712294	1574	1578	1578	1574	14514
579	20241007	111100	534851994	1578	1579	1579	1578	544
580	20241007	111000	533993118	1579	1580	1580	1579	662
581	20241007	110900	532947419	1579	1579	1579	1579	14
582	20241007	110800	532925313	1579	1579	1579	1579	239
583	20241007	110700	532547932	1579	1580	1580	1579	651
584	20241007	110600	531519428	1581	1581	1581	1581	9
585	20241007	110500	531505199	1580	1580	1580	1580	1
586	20241007	110400	531503619	1581	1581	1581	1581	4
587	20241007	110300	531497295	1581	1581	1581	1580	993
588	20241007	110200	529928352	1581	1581	1581	1581	604
589	20241007	110100	528973428	1581	1584	1584	1581	22
590	20241007	110000	528938640	1584	1584	1584	1584	0
591	20241007	105900	528938640	1584	1584	1584	1584	564
592	20241007	105800	528045264	1584	1583	1584	1580	615
593	20241007	105700	527072412	1583	1583	1583	1583	126
594	20241007	105600	526872954	1583	1583	1583	1583	274
595	20241007	105500	526439212	1581	1580	1581	1580	1637
596	20241007	105400	523852615	1580	1583	1583	1580	567
597	20241007	105300	522955792	1583	1583	1583	1583	600
598	20241007	105200	522005992	1581	1581	1581	1581	5239
599	20241007	105100	513723133	1582	1582	1582	1582	632
600	20241007	105000	512723309	1582	1582	1582	1582	63
601	20241007	104900	512623643	1582	1580	1582	1580	156
602	20241007	104800	512377091	1579	1582	1582	1578	843
603	20241007	104700	511046776	1582	1583	1583	1582	23
604	20241007	104600	511010370	1583	1578	1583	1577	434
605	20241007	104500	510325189	1578	1579	1579	1578	1094
606	20241007	104400	508597767	1579	1579	1579	1579	100
607	20241007	104300	508439867	1579	1580	1580	1579	10
608	20241007	104200	508424073	1584	1584	1584	1584	3
609	20241007	104100	508419321	1579	1579	1579	1579	0
610	20241007	104000	508419321	1579	1579	1579	1579	0
611	20241007	103900	508419321	1579	1579	1579	1579	0
612	20241007	103800	508419321	1579	1580	1580	1579	1362
613	20241007	103700	506268704	1580	1580	1580	1580	1
614	20241007	103600	506267124	1579	1579	1579	1579	101
615	20241007	103500	506107645	1585	1586	1586	1579	1037
616	20241007	103400	504469760	1586	1583	1586	1583	400
617	20241007	103300	503835805	1583	1583	1583	1583	3043
618	20241007	103200	499018736	1579	1583	1583	1579	394
619	20241007	103100	498396328	1580	1579	1583	1579	221
620	20241007	103000	498046845	1582	1581	1582	1581	4501
621	20241007	102900	490930759	1581	1581	1581	1581	298
622	20241007	102800	490459621	1581	1581	1581	1581	2300
623	20241007	102700	486823321	1581	1578	1581	1578	145
624	20241007	102600	486594508	1577	1576	1577	1576	464
625	20241007	102500	485863094	1576	1576	1576	1576	1
626	20241007	102400	485861518	1576	1576	1576	1576	0
627	20241007	102300	485861518	1576	1576	1576	1576	589
628	20241007	102200	484933254	1578	1580	1580	1575	870
629	20241007	102100	483561830	1580	1580	1580	1580	402
630	20241007	102000	482926670	1581	1576	1581	1576	3770
631	20241007	101900	476975790	1576	1576	1576	1576	471
632	20241007	101800	476233494	1576	1576	1576	1576	211
633	20241007	101700	475900958	1576	1576	1576	1576	0
634	20241007	101600	475900958	1576	1576	1576	1576	2617
635	20241007	101500	471776566	1576	1576	1576	1576	419
636	20241007	101400	471116222	1575	1576	1579	1575	5984
637	20241007	101300	461688762	1576	1578	1578	1576	5534
638	20241007	101200	452963368	1577	1578	1578	1577	532
639	20241007	101100	452124394	1578	1577	1578	1577	92
640	20241007	101000	451979299	1577	1578	1578	1577	3297
641	20241007	100900	446777322	1579	1580	1580	1579	103
642	20241007	100800	446614635	1580	1581	1581	1580	90
643	20241007	100700	446472395	1581	1581	1581	1581	0
644	20241007	100600	446472395	1581	1581	1581	1577	961
645	20241007	100500	444953294	1576	1577	1577	1575	4751
646	20241007	100400	437465911	1578	1579	1581	1577	812
647	20241007	100300	436184555	1578	1580	1580	1577	6532
648	20241007	100200	425880732	1578	1581	1581	1578	3707
649	20241007	100100	420027188	1580	1581	1581	1580	2363
650	20241007	100000	416292489	1583	1582	1583	1582	212
651	20241007	095900	415956905	1583	1583	1583	1583	121
652	20241007	095800	415765362	1584	1584	1585	1584	122
653	20241007	095700	415572096	1589	1585	1598	1580	5014
654	20241007	095600	407625063	1585	1587	1599	1585	3025
655	20241007	095500	402821029	1591	1588	1591	1587	416
656	20241007	095400	402159980	1588	1591	1591	1587	321
657	20241007	095300	401649883	1601	1594	1601	1591	2492
658	20241007	095200	397679650	1604	1593	1608	1593	1168
659	20241007	095100	395807681	1603	1592	1603	1592	1775
660	20241007	095000	392966343	1601	1600	1601	1600	2
661	20241007	094900	392963142	1599	1591	1599	1584	1364
662	20241007	094800	390797328	1595	1590	1602	1590	5041
663	20241007	094700	382757843	1590	1583	1590	1580	6856
664	20241007	094600	371900932	1581	1582	1583	1581	1017
665	20241007	094500	370292060	1581	1582	1582	1578	853
666	20241007	094400	368942987	1578	1579	1583	1578	3669
667	20241007	094300	363152619	1579	1579	1579	1579	518
668	20241007	094200	362334697	1580	1580	1580	1577	3513
669	20241007	094100	356789143	1584	1584	1584	1584	110
670	20241007	094000	356614903	1580	1580	1584	1580	3837
671	20241007	093900	350551207	1580	1581	1581	1580	2
672	20241007	093800	350548046	1580	1588	1588	1580	1112
673	20241007	093700	348784118	1580	1581	1581	1580	1100
674	20241007	093600	347046050	1588	1588	1588	1588	1311
675	20241007	093500	344964182	1588	1580	1588	1579	5790
676	20241007	093400	335801329	1588	1584	1588	1579	1563
677	20241007	093300	333330601	1580	1583	1583	1580	649
678	20241007	093200	332304768	1584	1584	1584	1584	2080
679	20241007	093100	329010048	1584	1584	1585	1584	120
680	20241007	093000	328819967	1584	1584	1584	1584	0
681	20241007	092900	328819967	1584	1585	1585	1584	430
682	20241007	092800	328138418	1589	1589	1589	1589	270
683	20241007	092700	327709388	1590	1580	1590	1580	847
684	20241007	092600	326364124	1580	1581	1581	1580	2414
685	20241007	092500	322549334	1580	1580	1580	1580	1
686	20241007	092400	322547754	1580	1580	1580	1580	302
687	20241007	092300	322070594	1580	1585	1585	1580	681
688	20241007	092200	320993938	1585	1582	1585	1578	6259
689	20241007	092100	311097956	1583	1583	1583	1583	64
690	20241007	092000	310996644	1577	1585	1585	1577	1157
691	20241007	091900	309170056	1585	1579	1585	1578	4711
692	20241007	091800	301728934	1578	1585	1585	1578	8806
693	20241007	091700	287808424	1585	1589	1589	1582	14483
694	20241007	091600	264858312	1593	1593	1593	1593	628
695	20241007	091500	263857908	1598	1598	1598	1598	1311
696	20241007	091400	261762930	1598	1596	1598	1596	2928
697	20241007	091300	257086909	1588	1587	1589	1587	5702
698	20241007	091200	248031871	1591	1587	1591	1585	5607
699	20241007	091100	239137097	1586	1594	1594	1586	43943
700	20241007	091000	169376378	1593	1594	1599	1592	8320
701	20241007	090900	156108158	1591	1593	1594	1591	10979
702	20241007	090800	138629494	1593	1598	1598	1593	12585
703	20241007	090700	118545236	1599	1602	1602	1598	6670
704	20241007	090600	107871847	1602	1604	1604	1601	2458
705	20241007	090500	103934370	1602	1605	1605	1601	17737
706	20241007	090400	75510877	1608	1605	1608	1604	8702
707	20241007	090300	61545437	1608	1607	1608	1605	5092
708	20241007	090200	53364976	1607	1608	1608	1607	8311
709	20241007	090100	40008568	1607	1611	1619	1607	7106
710	20241007	090000	28576538	1611	1607	1619	1607	17351