KissMeData/031310/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191300	296604439	1860	1860	1860	1860	2646
3	20241017	191200	296604439	1860	1860	1860	1860	0
4	20241017	191100	296604439	1860	1860	1860	1860	0
5	20241017	191000	296604439	1860	1860	1860	1860	0
6	20241017	190900	296604439	1860	1860	1860	1860	0
7	20241017	190800	296604439	1860	1860	1860	1860	0
8	20241017	190700	296604439	1860	1860	1860	1860	0
9	20241017	190600	296604439	1860	1860	1860	1860	0
10	20241017	190500	296604439	1860	1860	1860	1860	0
11	20241017	190400	296604439	1860	1860	1860	1860	0
12	20241017	190300	296604439	1860	1860	1860	1860	0
13	20241017	190200	296604439	1860	1860	1860	1860	0
14	20241017	190100	296604439	1860	1860	1860	1860	0
15	20241017	190000	296604439	1860	1860	1860	1860	0
16	20241017	185900	296604439	1860	1860	1860	1860	0
17	20241017	185800	296604439	1860	1860	1860	1860	0
18	20241017	185700	296604439	1860	1860	1860	1860	0
19	20241017	185600	296604439	1860	1860	1860	1860	0
20	20241017	185500	296604439	1860	1860	1860	1860	0
21	20241017	185400	296604439	1860	1860	1860	1860	0
22	20241017	185300	296604439	1860	1860	1860	1860	0
23	20241017	185200	296604439	1860	1860	1860	1860	0
24	20241017	185100	296604439	1860	1860	1860	1860	0
25	20241017	185000	296604439	1860	1860	1860	1860	0
26	20241017	184900	296604439	1860	1860	1860	1860	0
27	20241017	184800	296604439	1860	1860	1860	1860	0
28	20241017	184700	296604439	1860	1860	1860	1860	0
29	20241017	184600	296604439	1860	1860	1860	1860	0
30	20241017	184500	296604439	1860	1860	1860	1860	0
31	20241017	184400	296604439	1860	1860	1860	1860	0
32	20241017	184300	296604439	1860	1860	1860	1860	2646
33	20241017	184200	296604439	1860	1860	1860	1860	0
34	20241017	184100	296604439	1860	1860	1860	1860	0
35	20241017	184000	296604439	1860	1860	1860	1860	0
36	20241017	183900	296604439	1860	1860	1860	1860	0
37	20241017	183800	296604439	1860	1860	1860	1860	0
38	20241017	183700	296604439	1860	1860	1860	1860	0
39	20241017	183600	296604439	1860	1860	1860	1860	0
40	20241017	183500	296604439	1860	1860	1860	1860	0
41	20241017	183400	296604439	1860	1860	1860	1860	0
42	20241017	183300	296604439	1860	1860	1860	1860	0
43	20241017	183200	296604439	1860	1860	1860	1860	0
44	20241017	183100	296604439	1860	1860	1860	1860	0
45	20241017	183000	296604439	1860	1860	1860	1860	0
46	20241017	182900	296604439	1860	1860	1860	1860	0
47	20241017	182800	296604439	1860	1860	1860	1860	0
48	20241017	182700	296604439	1860	1860	1860	1860	0
49	20241017	182600	296604439	1860	1860	1860	1860	0
50	20241017	182500	296604439	1860	1860	1860	1860	0
51	20241017	182400	296604439	1860	1860	1860	1860	0
52	20241017	182300	296604439	1860	1860	1860	1860	0
53	20241017	182200	296604439	1860	1860	1860	1860	0
54	20241017	182100	296604439	1860	1860	1860	1860	0
55	20241017	182000	296604439	1860	1860	1860	1860	0
56	20241017	181900	296604439	1860	1860	1860	1860	0
57	20241017	181800	296604439	1860	1860	1860	1860	0
58	20241017	181700	296604439	1860	1860	1860	1860	0
59	20241017	181600	296604439	1860	1860	1860	1860	0
60	20241017	181500	296604439	1860	1860	1860	1860	0
61	20241017	181400	296604439	1860	1860	1860	1860	0
62	20241017	181300	296604439	1860	1860	1860	1860	2646
63	20241017	181200	296604439	1860	1860	1860	1860	0
64	20241017	181100	296604439	1860	1860	1860	1860	0
65	20241017	181000	296604439	1860	1860	1860	1860	0
66	20241017	180900	296604439	1860	1860	1860	1860	0
67	20241017	180800	296604439	1860	1860	1860	1860	0
68	20241017	180700	296604439	1860	1860	1860	1860	0
69	20241017	180600	296604439	1860	1860	1860	1860	0
70	20241017	180500	296604439	1860	1860	1860	1860	0
71	20241017	180400	296604439	1860	1860	1860	1860	0
72	20241017	180300	296604439	1860	1860	1860	1860	0
73	20241017	180200	296604439	1860	1860	1860	1860	0
74	20241017	180100	296604439	1860	1860	1860	1860	0
75	20241017	180000	296604439	1860	1860	1860	1860	0
76	20241017	175900	296604439	1860	1860	1860	1860	0
77	20241017	175800	296604439	1860	1860	1860	1860	0
78	20241017	175700	296604439	1860	1860	1860	1860	0
79	20241017	175600	296604439	1860	1860	1860	1860	0
80	20241017	175500	296604439	1860	1860	1860	1860	0
81	20241017	175400	296604439	1860	1860	1860	1860	0
82	20241017	175300	296604439	1860	1860	1860	1860	0
83	20241017	175200	296604439	1860	1860	1860	1860	0
84	20241017	175100	296604439	1860	1860	1860	1860	0
85	20241017	175000	296604439	1860	1860	1860	1860	0
86	20241017	174900	296604439	1860	1860	1860	1860	0
87	20241017	174800	296604439	1860	1860	1860	1860	0
88	20241017	174700	296604439	1860	1860	1860	1860	0
89	20241017	174600	296604439	1860	1860	1860	1860	0
90	20241017	174500	296604439	1860	1860	1860	1860	0
91	20241017	174400	296604439	1860	1860	1860	1860	0
92	20241017	174300	296604439	1860	1860	1860	1860	2646
93	20241017	174200	296604439	1860	1860	1860	1860	0
94	20241017	174100	296604439	1860	1860	1860	1860	0
95	20241017	174000	296604439	1860	1860	1860	1860	0
96	20241017	173900	296604439	1860	1860	1860	1860	0
97	20241017	173800	296604439	1860	1860	1860	1860	0
98	20241017	173700	296604439	1860	1860	1860	1860	0
99	20241017	173600	296604439	1860	1860	1860	1860	0
100	20241017	173500	296604439	1860	1860	1860	1860	0
101	20241017	173400	296604439	1860	1860	1860	1860	0
102	20241017	173300	296604439	1860	1860	1860	1860	0
103	20241017	173200	296604439	1860	1860	1860	1860	0
104	20241017	173100	296604439	1860	1860	1860	1860	0
105	20241017	173000	296604439	1860	1860	1860	1860	0
106	20241017	172900	296604439	1860	1860	1860	1860	0
107	20241017	172800	296604439	1860	1860	1860	1860	0
108	20241017	172700	296604439	1860	1860	1860	1860	0
109	20241017	172600	296604439	1860	1860	1860	1860	0
110	20241017	172500	296604439	1860	1860	1860	1860	0
111	20241017	172400	296604439	1860	1860	1860	1860	0
112	20241017	172300	296604439	1860	1860	1860	1860	0
113	20241017	172200	296604439	1860	1860	1860	1860	0
114	20241017	172100	296604439	1860	1860	1860	1860	0
115	20241017	172000	296604439	1860	1860	1860	1860	0
116	20241017	171900	296604439	1860	1860	1860	1860	0
117	20241017	171800	296604439	1860	1860	1860	1860	0
118	20241017	171700	296604439	1860	1860	1860	1860	0
119	20241017	171600	296604439	1860	1860	1860	1860	0
120	20241017	171500	296604439	1860	1860	1860	1860	0
121	20241017	171400	296604439	1860	1860	1860	1860	0
122	20241017	171300	296604439	1860	1860	1860	1860	2646
123	20241017	171200	296604439	1860	1860	1860	1860	0
124	20241017	171100	296604439	1860	1860	1860	1860	0
125	20241017	171000	296604439	1860	1860	1860	1860	0
126	20241017	170900	296604439	1860	1860	1860	1860	0
127	20241017	170800	296604439	1860	1860	1860	1860	0
128	20241017	170700	296604439	1860	1860	1860	1860	0
129	20241017	170600	296604439	1860	1860	1860	1860	0
130	20241017	170500	296604439	1860	1860	1860	1860	0
131	20241017	170400	296604439	1860	1860	1860	1860	0
132	20241017	170300	296604439	1860	1860	1860	1860	0
133	20241017	170200	296604439	1860	1860	1860	1860	0
134	20241017	170100	296604439	1860	1860	1860	1860	0
135	20241017	170000	296604439	1860	1860	1860	1860	0
136	20241017	165900	296604439	1860	1860	1860	1860	0
137	20241017	165800	296604439	1860	1860	1860	1860	0
138	20241017	165700	296604439	1860	1860	1860	1860	0
139	20241017	165600	296604439	1860	1860	1860	1860	0
140	20241017	165500	296604439	1860	1860	1860	1860	0
141	20241017	165400	296604439	1860	1860	1860	1860	0
142	20241017	165300	296604439	1860	1860	1860	1860	0
143	20241017	165200	296604439	1860	1860	1860	1860	0
144	20241017	165100	296604439	1860	1860	1860	1860	0
145	20241017	165000	296604439	1860	1860	1860	1860	0
146	20241017	164900	296604439	1860	1860	1860	1860	0
147	20241017	164800	296604439	1860	1860	1860	1860	0
148	20241017	164700	296604439	1860	1860	1860	1860	0
149	20241017	164600	296604439	1860	1860	1860	1860	0
150	20241017	164500	296604439	1860	1860	1860	1860	0
151	20241017	164400	296604439	1860	1860	1860	1860	0
152	20241017	164300	296604439	1860	1860	1860	1860	2646
153	20241017	164200	296604439	1860	1860	1860	1860	0
154	20241017	164100	296604439	1860	1860	1860	1860	0
155	20241017	164000	296604439	1860	1860	1860	1860	0
156	20241017	163900	296604439	1860	1860	1860	1860	0
157	20241017	163800	296604439	1860	1860	1860	1860	0
158	20241017	163700	296604439	1860	1860	1860	1860	0
159	20241017	163600	296604439	1860	1860	1860	1860	0
160	20241017	163500	296604439	1860	1860	1860	1860	0
161	20241017	163400	296604439	1860	1860	1860	1860	0
162	20241017	163300	296604439	1860	1860	1860	1860	0
163	20241017	163200	296604439	1860	1860	1860	1860	0
164	20241017	163100	296604439	1860	1860	1860	1860	0
165	20241017	163000	296604439	1860	1860	1860	1860	0
166	20241017	162900	296604439	1860	1860	1860	1860	0
167	20241017	162800	296604439	1860	1860	1860	1860	0
168	20241017	162700	296604439	1860	1860	1860	1860	0
169	20241017	162600	296604439	1860	1860	1860	1860	0
170	20241017	162500	296604439	1860	1860	1860	1860	0
171	20241017	162400	296604439	1860	1860	1860	1860	0
172	20241017	162300	296604439	1860	1860	1860	1860	0
173	20241017	162200	296604439	1860	1860	1860	1860	0
174	20241017	162100	296604439	1860	1860	1860	1860	0
175	20241017	162000	296604439	1860	1860	1860	1860	0
176	20241017	161900	296604439	1860	1860	1860	1860	0
177	20241017	161800	296604439	1860	1860	1860	1860	0
178	20241017	161700	296604439	1860	1860	1860	1860	0
179	20241017	161600	296604439	1860	1860	1860	1860	0
180	20241017	161500	296604439	1860	1860	1860	1860	0
181	20241017	161400	296604439	1860	1860	1860	1860	0
182	20241017	161300	296604439	1860	1860	1860	1860	2646
183	20241017	161200	296604439	1860	1860	1860	1860	0
184	20241017	161100	296604439	1860	1860	1860	1860	0
185	20241017	161000	296604439	1860	1860	1860	1860	0
186	20241017	160900	296604439	1860	1860	1860	1860	0
187	20241017	160800	296604439	1860	1860	1860	1860	0
188	20241017	160700	296604439	1860	1860	1860	1860	0
189	20241017	160600	296604439	1860	1860	1860	1860	0
190	20241017	160500	296604439	1860	1860	1860	1860	0
191	20241017	160400	296604439	1860	1860	1860	1860	0
192	20241017	160300	296604439	1860	1860	1860	1860	0
193	20241017	160200	296604439	1860	1860	1860	1860	0
194	20241017	160100	296604439	1860	1860	1860	1860	0
195	20241017	160000	296604439	1860	1860	1860	1860	0
196	20241017	155900	296604439	1860	1860	1860	1860	0
197	20241017	155800	296604439	1860	1860	1860	1860	0
198	20241017	155700	296604439	1860	1860	1860	1860	0
199	20241017	155600	296604439	1860	1860	1860	1860	0
200	20241017	155500	296604439	1860	1860	1860	1860	0
201	20241017	155400	296604439	1860	1860	1860	1860	0
202	20241017	155300	296604439	1860	1860	1860	1860	0
203	20241017	155200	296604439	1860	1860	1860	1860	0
204	20241017	155100	296604439	1860	1860	1860	1860	0
205	20241017	155000	296604439	1860	1860	1860	1860	0
206	20241017	154900	296604439	1860	1860	1860	1860	0
207	20241017	154800	296604439	1860	1860	1860	1860	0
208	20241017	154700	296604439	1860	1860	1860	1860	0
209	20241017	154600	296604439	1860	1860	1860	1860	0
210	20241017	154500	296604439	1860	1860	1860	1860	0
211	20241017	154400	296604439	1860	1860	1860	1860	0
212	20241017	154300	296604439	1860	1860	1860	1860	2646
213	20241017	154200	296604439	1860	1860	1860	1860	0
214	20241017	154100	296604439	1860	1860	1860	1860	0
215	20241017	154000	296604439	1860	1860	1860	1860	0
216	20241017	153900	296604439	1860	1860	1860	1860	0
217	20241017	153800	296604439	1860	1860	1860	1860	0
218	20241017	153700	296604439	1860	1860	1860	1860	0
219	20241017	153600	296604439	1860	1860	1860	1860	0
220	20241017	153500	296604439	1860	1860	1860	1860	0
221	20241017	153400	296604439	1860	1860	1860	1860	0
222	20241017	153300	296604439	1860	1860	1860	1860	0
223	20241017	153200	296604439	1860	1860	1860	1860	0
224	20241017	153100	296604439	1860	1860	1860	1860	0
225	20241017	153000	296604439	1860	1860	1860	1860	2646
226	20241017	152900	291682879	1860	1860	1860	1860	0
227	20241017	152800	291682879	1860	1860	1860	1860	0
228	20241017	152700	291682879	1860	1860	1860	1860	0
229	20241017	152600	291682879	1860	1860	1860	1860	0
230	20241017	152500	291682879	1860	1860	1860	1860	0
231	20241017	152400	291682879	1860	1860	1860	1860	0
232	20241017	152300	291682879	1860	1860	1860	1860	0
233	20241017	152200	291682879	1860	1860	1860	1860	0
234	20241017	152100	291682879	1860	1860	1860	1860	0
235	20241017	152000	291682879	1860	1860	1860	1860	0
236	20241017	151900	291682879	1860	1860	1860	1860	0
237	20241017	151800	291682879	1860	1860	1860	1860	0
238	20241017	151700	291682879	1860	1860	1860	1860	1
239	20241017	151600	291681019	1845	1845	1845	1845	0
240	20241017	151500	291681019	1845	1851	1851	1843	694
241	20241017	151400	290400572	1861	1878	1878	1851	172
242	20241017	151300	290082136	1852	1878	1884	1852	240
243	20241017	151200	289636419	1853	1879	1879	1853	39
244	20241017	151100	289563320	1879	1857	1879	1857	3209
245	20241017	151000	283550321	1857	1857	1857	1857	0
246	20241017	150900	283550321	1857	1857	1857	1857	0
247	20241017	150800	283550321	1857	1857	1857	1857	0
248	20241017	150700	283550321	1857	1857	1857	1857	0
249	20241017	150600	283550321	1857	1857	1857	1857	0
250	20241017	150500	283550321	1857	1857	1857	1857	0
251	20241017	150400	283550321	1857	1857	1857	1857	0
252	20241017	150300	283550321	1857	1857	1857	1857	0
253	20241017	150200	283550321	1857	1857	1857	1857	114
254	20241017	150100	283338623	1857	1857	1857	1857	0
255	20241017	150000	283338623	1857	1857	1857	1857	0
256	20241017	145900	283338623	1857	1857	1857	1857	0
257	20241017	145800	283338623	1857	1857	1857	1857	0
258	20241017	145700	283338623	1857	1857	1857	1857	0
259	20241017	145600	283338623	1857	1857	1857	1857	2
260	20241017	145500	283334909	1857	1857	1857	1857	0
261	20241017	145400	283334909	1857	1857	1857	1857	0
262	20241017	145300	283334909	1857	1857	1857	1857	0
263	20241017	145200	283334909	1857	1857	1857	1857	0
264	20241017	145100	283334909	1857	1857	1857	1857	1
265	20241017	145000	283333052	1854	1854	1854	1854	205
266	20241017	144900	282952982	1854	1854	1854	1854	1
267	20241017	144800	282951128	1849	1849	1849	1849	29
268	20241017	144700	282897507	1854	1852	1854	1852	3
269	20241017	144600	282891949	1843	1843	1843	1843	0
270	20241017	144500	282891949	1843	1850	1850	1843	250
271	20241017	144400	282431144	1855	1855	1855	1855	0
272	20241017	144300	282431144	1855	1855	1855	1855	0
273	20241017	144200	282431144	1855	1855	1855	1855	16
274	20241017	144100	282401464	1857	1857	1857	1857	0
275	20241017	144000	282401464	1857	1857	1857	1857	0
276	20241017	143900	282401464	1857	1857	1857	1857	0
277	20241017	143800	282401464	1857	1857	1857	1857	0
278	20241017	143700	282401464	1857	1857	1857	1857	1
279	20241017	143600	282399607	1855	1857	1857	1855	22
280	20241017	143500	282358761	1857	1857	1857	1857	0
281	20241017	143400	282358761	1857	1857	1857	1857	0
282	20241017	143300	282358761	1857	1857	1857	1857	0
283	20241017	143200	282358761	1857	1857	1857	1857	0
284	20241017	143100	282358761	1857	1857	1857	1857	0
285	20241017	143000	282358761	1857	1857	1857	1857	0
286	20241017	142900	282358761	1857	1857	1857	1857	0
287	20241017	142800	282358761	1857	1857	1857	1857	0
288	20241017	142700	282358761	1857	1857	1857	1857	0
289	20241017	142600	282358761	1857	1857	1857	1857	0
290	20241017	142500	282358761	1857	1857	1857	1857	0
291	20241017	142400	282358761	1857	1857	1857	1857	0
292	20241017	142300	282358761	1857	1857	1857	1857	0
293	20241017	142200	282358761	1857	1857	1857	1857	0
294	20241017	142100	282358761	1857	1857	1857	1857	0
295	20241017	142000	282358761	1857	1857	1857	1857	1
296	20241017	141900	282356904	1843	1843	1843	1843	0
297	20241017	141800	282356904	1843	1843	1843	1843	0
298	20241017	141700	282356904	1843	1843	1843	1843	0
299	20241017	141600	282356904	1843	1843	1843	1843	0
300	20241017	141500	282356904	1843	1846	1846	1843	116
301	20241017	141400	282143091	1848	1848	1848	1848	2
302	20241017	141300	282139395	1858	1858	1858	1858	0
303	20241017	141200	282139395	1858	1858	1858	1858	0
304	20241017	141100	282139395	1858	1858	1858	1858	0
305	20241017	141000	282139395	1858	1858	1858	1858	0
306	20241017	140900	282139395	1858	1858	1858	1858	0
307	20241017	140800	282139395	1858	1858	1858	1858	0
308	20241017	140700	282139395	1858	1858	1858	1858	0
309	20241017	140600	282139395	1858	1858	1858	1858	0
310	20241017	140500	282139395	1858	1858	1858	1858	0
311	20241017	140400	282139395	1858	1858	1858	1858	21
312	20241017	140300	282100377	1858	1858	1858	1858	0
313	20241017	140200	282100377	1858	1858	1858	1858	0
314	20241017	140100	282100377	1858	1858	1858	1858	0
315	20241017	140000	282100377	1858	1858	1858	1858	0
316	20241017	135900	282100377	1858	1858	1858	1858	0
317	20241017	135800	282100377	1858	1858	1858	1858	1
318	20241017	135700	282098519	1842	1858	1859	1842	647
319	20241017	135600	280906029	1851	1851	1851	1851	0
320	20241017	135500	280906029	1851	1851	1851	1851	0
321	20241017	135400	280906029	1851	1851	1851	1851	0
322	20241017	135300	280906029	1851	1851	1851	1851	32
323	20241017	135200	280846797	1860	1860	1860	1860	0
324	20241017	135100	280846797	1860	1860	1860	1860	1
325	20241017	135000	280844937	1843	1852	1852	1842	1762
326	20241017	134900	277594571	1860	1860	1860	1860	0
327	20241017	134800	277594571	1860	1860	1860	1860	0
328	20241017	134700	277594571	1860	1860	1860	1860	0
329	20241017	134600	277594571	1860	1860	1860	1860	0
330	20241017	134500	277594571	1860	1860	1860	1860	0
331	20241017	134400	277594571	1860	1860	1860	1860	0
332	20241017	134300	277594571	1860	1860	1860	1860	0
333	20241017	134200	277594571	1860	1860	1860	1860	0
334	20241017	134100	277594571	1860	1860	1860	1860	0
335	20241017	134000	277594571	1860	1860	1860	1860	0
336	20241017	133900	277594571	1860	1860	1860	1860	1
337	20241017	133800	277592711	1854	1854	1854	1854	1
338	20241017	133700	277590857	1860	1860	1860	1860	0
339	20241017	133600	277590857	1860	1860	1860	1860	0
340	20241017	133500	277590857	1860	1860	1860	1860	0
341	20241017	133400	277590857	1860	1860	1860	1860	0
342	20241017	133300	277590857	1860	1860	1860	1860	1
343	20241017	133200	277588997	1855	1855	1855	1855	0
344	20241017	133100	277588997	1855	1855	1855	1855	1
345	20241017	133000	277587142	1860	1860	1860	1860	0
346	20241017	132900	277587142	1860	1860	1860	1860	1
347	20241017	132800	277585282	1855	1855	1855	1855	117
348	20241017	132700	277368247	1860	1860	1860	1860	0
349	20241017	132600	277368247	1860	1857	1860	1857	20
350	20241017	132500	277331070	1852	1852	1852	1852	0
351	20241017	132400	277331070	1852	1851	1852	1851	398
352	20241017	132300	276594173	1851	1851	1851	1851	14
353	20241017	132200	276568259	1847	1847	1847	1847	1
354	20241017	132100	276566412	1851	1851	1851	1851	0
355	20241017	132000	276566412	1851	1851	1851	1851	1
356	20241017	131900	276564561	1845	1845	1845	1845	0
357	20241017	131800	276564561	1845	1845	1845	1845	0
358	20241017	131700	276564561	1845	1845	1845	1845	0
359	20241017	131600	276564561	1845	1845	1845	1845	1
360	20241017	131500	276562716	1846	1846	1846	1846	0
361	20241017	131400	276562716	1846	1846	1846	1846	566
362	20241017	131300	275517880	1851	1851	1851	1851	0
363	20241017	131200	275517880	1851	1851	1851	1851	0
364	20241017	131100	275517880	1851	1851	1851	1851	0
365	20241017	131000	275517880	1851	1851	1851	1851	0
366	20241017	130900	275517880	1851	1851	1851	1851	0
367	20241017	130800	275517880	1851	1851	1851	1851	270
368	20241017	130700	275018110	1851	1851	1851	1851	0
369	20241017	130600	275018110	1851	1851	1851	1851	0
370	20241017	130500	275018110	1851	1851	1851	1851	0
371	20241017	130400	275018110	1851	1851	1851	1851	0
372	20241017	130300	275018110	1851	1851	1851	1851	0
373	20241017	130200	275018110	1851	1851	1851	1851	0
374	20241017	130100	275018110	1851	1851	1851	1851	0
375	20241017	130000	275018110	1851	1851	1851	1851	0
376	20241017	125900	275018110	1851	1851	1851	1851	81
377	20241017	125800	274868179	1851	1851	1851	1851	0
378	20241017	125700	274868179	1851	1851	1851	1851	0
379	20241017	125600	274868179	1851	1851	1851	1851	3
380	20241017	125500	274862626	1851	1851	1851	1851	0
381	20241017	125400	274862626	1851	1851	1851	1851	0
382	20241017	125300	274862626	1851	1851	1851	1851	0
383	20241017	125200	274862626	1851	1851	1851	1851	0
384	20241017	125100	274862626	1851	1851	1851	1851	0
385	20241017	125000	274862626	1851	1850	1851	1850	16
386	20241017	124900	274833021	1851	1851	1851	1851	0
387	20241017	124800	274833021	1851	1851	1851	1851	0
388	20241017	124700	274833021	1851	1851	1851	1851	0
389	20241017	124600	274833021	1851	1851	1851	1851	0
390	20241017	124500	274833021	1851	1851	1851	1851	0
391	20241017	124400	274833021	1851	1851	1851	1851	0
392	20241017	124300	274833021	1851	1851	1851	1851	0
393	20241017	124200	274833021	1851	1851	1851	1851	0
394	20241017	124100	274833021	1851	1851	1851	1851	0
395	20241017	124000	274833021	1851	1851	1851	1851	0
396	20241017	123900	274833021	1851	1851	1851	1851	0
397	20241017	123800	274833021	1851	1851	1851	1851	0
398	20241017	123700	274833021	1851	1851	1851	1851	0
399	20241017	123600	274833021	1851	1851	1851	1851	0
400	20241017	123500	274833021	1851	1851	1851	1851	0
401	20241017	123400	274833021	1851	1851	1851	1851	0
402	20241017	123300	274833021	1851	1851	1851	1851	0
403	20241017	123200	274833021	1851	1851	1851	1851	0
404	20241017	123100	274833021	1851	1851	1851	1851	1
405	20241017	123000	274831170	1852	1852	1852	1852	0
406	20241017	122900	274831170	1852	1852	1852	1852	0
407	20241017	122800	274831170	1852	1852	1852	1852	0
408	20241017	122700	274831170	1852	1852	1852	1852	0
409	20241017	122600	274831170	1852	1852	1852	1852	0
410	20241017	122500	274831170	1852	1852	1852	1852	0
411	20241017	122400	274831170	1852	1852	1852	1852	2
412	20241017	122300	274827466	1841	1841	1841	1841	0
413	20241017	122200	274827466	1841	1841	1841	1841	0
414	20241017	122100	274827466	1841	1842	1842	1841	270
415	20241017	122000	274330230	1852	1852	1852	1852	0
416	20241017	121900	274330230	1852	1852	1852	1852	0
417	20241017	121800	274330230	1852	1852	1852	1852	0
418	20241017	121700	274330230	1852	1852	1852	1852	0
419	20241017	121600	274330230	1852	1852	1852	1852	0
420	20241017	121500	274330230	1852	1852	1852	1850	502
421	20241017	121400	273401526	1850	1850	1850	1850	0
422	20241017	121300	273401526	1850	1850	1850	1850	0
423	20241017	121200	273401526	1850	1850	1850	1850	0
424	20241017	121100	273401526	1850	1850	1850	1850	0
425	20241017	121000	273401526	1850	1850	1850	1850	640
426	20241017	120900	272217526	1850	1850	1850	1850	18
427	20241017	120800	272184226	1850	1850	1850	1850	42
428	20241017	120700	272106526	1840	1847	1847	1840	587
429	20241017	120600	271023938	1848	1852	1852	1848	5389
430	20241017	120500	261049775	1852	1852	1852	1852	0
431	20241017	120400	261049775	1852	1852	1852	1852	0
432	20241017	120300	261049775	1852	1857	1857	1852	610
433	20241017	120200	259919919	1857	1857	1857	1857	0
434	20241017	120100	259919919	1857	1857	1857	1857	0
435	20241017	120000	259919919	1857	1857	1857	1857	0
436	20241017	115900	259919919	1857	1857	1857	1857	0
437	20241017	115800	259919919	1857	1857	1857	1857	0
438	20241017	115700	259919919	1857	1857	1857	1857	50
439	20241017	115600	259827069	1857	1857	1857	1857	3
440	20241017	115500	259821498	1857	1857	1857	1857	1
441	20241017	115400	259819641	1855	1855	1855	1855	0
442	20241017	115300	259819641	1855	1855	1855	1855	0
443	20241017	115200	259819641	1855	1855	1855	1855	0
444	20241017	115100	259819641	1855	1855	1855	1855	0
445	20241017	115000	259819641	1855	1855	1855	1855	1
446	20241017	114900	259817786	1858	1858	1858	1858	0
447	20241017	114800	259817786	1858	1858	1858	1858	0
448	20241017	114700	259817786	1858	1858	1858	1858	0
449	20241017	114600	259817786	1858	1858	1858	1858	0
450	20241017	114500	259817786	1858	1858	1858	1858	0
451	20241017	114400	259817786	1858	1858	1858	1858	3
452	20241017	114300	259812212	1858	1858	1858	1858	6
453	20241017	114200	259801064	1860	1860	1860	1860	2
454	20241017	114100	259797344	1860	1860	1860	1860	0
455	20241017	114000	259797344	1860	1860	1860	1860	0
456	20241017	113900	259797344	1860	1860	1860	1860	0
457	20241017	113800	259797344	1860	1860	1860	1860	0
458	20241017	113700	259797344	1860	1860	1860	1860	0
459	20241017	113600	259797344	1860	1860	1860	1860	0
460	20241017	113500	259797344	1860	1860	1860	1860	0
461	20241017	113400	259797344	1860	1860	1860	1860	2
462	20241017	113300	259793624	1867	1867	1867	1867	0
463	20241017	113200	259793624	1867	1867	1867	1867	1
464	20241017	113100	259791757	1852	1852	1852	1852	0
465	20241017	113000	259791757	1852	1852	1852	1852	0
466	20241017	112900	259791757	1852	1859	1859	1852	1910
467	20241017	112800	256244046	1868	1868	1868	1868	784
468	20241017	112700	254779534	1868	1860	1868	1860	33
469	20241017	112600	254718034	1859	1859	1859	1859	10
470	20241017	112500	254699444	1859	1859	1859	1859	4
471	20241017	112400	254692008	1872	1872	1872	1872	0
472	20241017	112300	254692008	1872	1872	1872	1872	0
473	20241017	112200	254692008	1872	1872	1872	1872	0
474	20241017	112100	254692008	1872	1871	1872	1871	2
475	20241017	112000	254688265	1858	1858	1858	1858	0
476	20241017	111900	254688265	1858	1858	1858	1858	0
477	20241017	111800	254688265	1858	1858	1858	1858	0
478	20241017	111700	254688265	1858	1858	1858	1858	0
479	20241017	111600	254688265	1858	1858	1858	1858	0
480	20241017	111500	254688265	1858	1858	1858	1858	1
481	20241017	111400	254686407	1872	1872	1872	1872	0
482	20241017	111300	254686407	1872	1872	1872	1872	0
483	20241017	111200	254686407	1872	1872	1872	1872	0
484	20241017	111100	254686407	1872	1872	1872	1872	0
485	20241017	111000	254686407	1872	1872	1872	1872	0
486	20241017	110900	254686407	1872	1872	1872	1872	0
487	20241017	110800	254686407	1872	1872	1872	1872	0
488	20241017	110700	254686407	1872	1872	1872	1872	28
489	20241017	110600	254633991	1872	1872	1872	1872	25
490	20241017	110500	254587191	1866	1866	1866	1866	0
491	20241017	110400	254587191	1866	1866	1866	1866	29
492	20241017	110300	254533077	1872	1872	1872	1872	0
493	20241017	110200	254533077	1872	1872	1872	1872	14
494	20241017	110100	254506869	1867	1866	1867	1866	141
495	20241017	110000	254243683	1867	1867	1867	1867	0
496	20241017	105900	254243683	1867	1867	1867	1867	0
497	20241017	105800	254243683	1867	1867	1867	1867	0
498	20241017	105700	254243683	1867	1867	1867	1867	0
499	20241017	105600	254243683	1867	1867	1867	1867	0
500	20241017	105500	254243683	1867	1867	1867	1867	0
501	20241017	105400	254243683	1867	1867	1867	1867	0
502	20241017	105300	254243683	1867	1867	1867	1867	1
503	20241017	105200	254241816	1858	1858	1858	1858	0
504	20241017	105100	254241816	1858	1858	1858	1858	102
505	20241017	105000	254052300	1860	1860	1860	1860	0
506	20241017	104900	254052300	1860	1860	1860	1860	0
507	20241017	104800	254052300	1860	1860	1860	1860	0
508	20241017	104700	254052300	1860	1860	1860	1860	1
509	20241017	104600	254050440	1875	1857	1875	1855	52
510	20241017	104500	253953946	1860	1860	1860	1860	133
511	20241017	104400	253706566	1860	1860	1860	1860	0
512	20241017	104300	253706566	1860	1860	1860	1860	0
513	20241017	104200	253706566	1860	1860	1860	1860	2
514	20241017	104100	253702846	1860	1860	1860	1860	1
515	20241017	104000	253700986	1875	1875	1875	1875	0
516	20241017	103900	253700986	1875	1875	1875	1875	0
517	20241017	103800	253700986	1875	1875	1875	1875	1
518	20241017	103700	253699111	1854	1854	1854	1854	1641
519	20241017	103600	250656697	1875	1875	1875	1875	0
520	20241017	103500	250656697	1875	1875	1875	1875	0
521	20241017	103400	250656697	1875	1875	1875	1875	2
522	20241017	103300	250652947	1875	1875	1875	1875	0
523	20241017	103200	250652947	1875	1866	1875	1866	5
524	20241017	103100	250643608	1866	1866	1866	1866	2
525	20241017	103000	250639876	1851	1854	1854	1850	1685
526	20241017	102900	247520348	1855	1864	1864	1855	3077
527	20241017	102800	241805293	1866	1866	1866	1866	0
528	20241017	102700	241805293	1866	1866	1866	1866	27
529	20241017	102600	241754911	1877	1877	1877	1877	0
530	20241017	102500	241754911	1877	1877	1877	1877	0
531	20241017	102400	241754911	1877	1877	1877	1877	1
532	20241017	102300	241753034	1877	1877	1877	1877	1
533	20241017	102200	241751157	1866	1866	1866	1866	0
534	20241017	102100	241751157	1866	1862	1877	1861	201
535	20241017	102000	241376570	1876	1862	1876	1861	816
536	20241017	101900	239857950	1865	1865	1865	1865	2
537	20241017	101800	239854220	1877	1877	1877	1877	0
538	20241017	101700	239854220	1877	1877	1877	1877	0
539	20241017	101600	239854220	1877	1877	1877	1877	53
540	20241017	101500	239754739	1874	1872	1874	1872	1416
541	20241017	101400	237102245	1872	1872	1872	1872	0
542	20241017	101300	237102245	1872	1872	1872	1872	0
543	20241017	101200	237102245	1872	1872	1872	1872	0
544	20241017	101100	237102245	1872	1872	1872	1872	0
545	20241017	101000	237102245	1872	1872	1872	1872	0
546	20241017	100900	237102245	1872	1862	1872	1862	106
547	20241017	100800	236904843	1861	1861	1861	1861	0
548	20241017	100700	236904843	1861	1861	1861	1861	0
549	20241017	100600	236904843	1861	1861	1861	1861	0
550	20241017	100500	236904843	1861	1861	1861	1861	0
551	20241017	100400	236904843	1861	1863	1863	1861	2249
552	20241017	100300	232719284	1864	1864	1864	1864	1
553	20241017	100200	232717420	1873	1873	1873	1873	0
554	20241017	100100	232717420	1873	1873	1873	1873	0
555	20241017	100000	232717420	1873	1873	1873	1873	0
556	20241017	095900	232717420	1873	1873	1873	1873	0
557	20241017	095800	232717420	1873	1873	1873	1873	1
558	20241017	095700	232715547	1865	1865	1865	1865	0
559	20241017	095600	232715547	1865	1865	1865	1865	0
560	20241017	095500	232715547	1865	1865	1865	1865	0
561	20241017	095400	232715547	1865	1865	1865	1865	0
562	20241017	095300	232715547	1865	1866	1873	1865	122
563	20241017	095200	232487816	1872	1862	1872	1862	53
564	20241017	095100	232389120	1861	1861	1861	1861	18
565	20241017	095000	232355622	1860	1860	1860	1860	0
566	20241017	094900	232355622	1860	1860	1860	1860	0
567	20241017	094800	232355622	1860	1867	1867	1860	1000
568	20241017	094700	230494240	1867	1867	1867	1867	0
569	20241017	094600	230494240	1867	1867	1867	1867	1
570	20241017	094500	230492373	1874	1874	1874	1874	1
571	20241017	094400	230490499	1875	1875	1875	1875	0
572	20241017	094300	230490499	1875	1867	1875	1867	435
573	20241017	094200	229675066	1877	1877	1877	1877	0
574	20241017	094100	229675066	1877	1877	1877	1877	0
575	20241017	094000	229675066	1877	1877	1877	1877	68
576	20241017	093900	229547430	1877	1877	1877	1877	0
577	20241017	093800	229547430	1877	1867	1877	1867	280
578	20241017	093700	229024640	1867	1867	1867	1867	200
579	20241017	093600	228651240	1867	1867	1867	1867	501
580	20241017	093500	227715873	1861	1861	1861	1861	0
581	20241017	093400	227715873	1861	1862	1862	1860	833
582	20241017	093300	226166119	1862	1865	1865	1862	1917
583	20241017	093200	222594356	1865	1865	1865	1865	2
584	20241017	093100	222590626	1867	1867	1867	1867	201
585	20241017	093000	222215359	1867	1865	1867	1865	76
586	20241017	092900	222073617	1867	1867	1867	1865	579
587	20241017	092800	220992632	1865	1866	1866	1865	127
588	20241017	092700	220755728	1865	1867	1867	1865	2739
589	20241017	092600	215642308	1867	1867	1867	1867	0
590	20241017	092500	215642308	1867	1867	1867	1867	0
591	20241017	092400	215642308	1867	1867	1867	1867	0
592	20241017	092300	215642308	1867	1868	1868	1867	530
593	20241017	092200	214652556	1868	1868	1868	1868	0
594	20241017	092100	214652556	1868	1868	1868	1868	0
595	20241017	092000	214652556	1868	1868	1868	1868	0
596	20241017	091900	214652556	1868	1868	1868	1868	2
597	20241017	091800	214648820	1884	1874	1884	1874	2895
598	20241017	091700	209223350	1874	1868	1874	1868	287
599	20241017	091600	208687198	1867	1868	1868	1867	165
600	20241017	091500	208379030	1874	1874	1874	1874	11
601	20241017	091400	208358416	1866	1866	1866	1866	0
602	20241017	091300	208358416	1866	1866	1866	1866	95
603	20241017	091200	208181146	1865	1865	1865	1865	0
604	20241017	091100	208181146	1865	1866	1866	1865	2135
605	20241017	091000	204198700	1866	1869	1874	1865	1248
606	20241017	090900	201870571	1874	1881	1882	1869	4676
607	20241017	090800	193097293	1890	1899	1899	1882	5914
608	20241017	090700	181957727	1884	1884	1900	1884	745
609	20241017	090600	180554131	1900	1884	1900	1884	418
610	20241017	090500	179766603	1884	1902	1902	1883	1258
611	20241017	090400	177394335	1890	1901	1902	1890	21879
612	20241017	090300	135985959	1901	1908	1908	1892	5652
613	20241017	090200	125238212	1908	1897	1908	1890	14474
614	20241017	090100	97791162	1897	1914	1940	1895	19703
615	20241017	090000	60177548	1911	1900	1958	1880	31238