KissMeData/069140/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194900	28263078	1397	1397	1397	1397	329
3	20241015	194800	28263078	1397	1397	1397	1397	0
4	20241015	194700	28263078	1397	1397	1397	1397	0
5	20241015	194600	28263078	1397	1397	1397	1397	0
6	20241015	194500	28263078	1397	1397	1397	1397	0
7	20241015	194400	28263078	1397	1397	1397	1397	0
8	20241015	194300	28263078	1397	1397	1397	1397	0
9	20241015	194200	28263078	1397	1397	1397	1397	0
10	20241015	194100	28263078	1397	1397	1397	1397	0
11	20241015	194000	28263078	1397	1397	1397	1397	0
12	20241015	193900	28263078	1397	1397	1397	1397	0
13	20241015	193800	28263078	1397	1397	1397	1397	0
14	20241015	193700	28263078	1397	1397	1397	1397	0
15	20241015	193600	28263078	1397	1397	1397	1397	0
16	20241015	193500	28263078	1397	1397	1397	1397	0
17	20241015	193400	28263078	1397	1397	1397	1397	0
18	20241015	193300	28263078	1397	1397	1397	1397	0
19	20241015	193200	28263078	1397	1397	1397	1397	0
20	20241015	193100	28263078	1397	1397	1397	1397	0
21	20241015	193000	28263078	1397	1397	1397	1397	0
22	20241015	192900	28263078	1397	1397	1397	1397	0
23	20241015	192800	28263078	1397	1397	1397	1397	0
24	20241015	192700	28263078	1397	1397	1397	1397	0
25	20241015	192600	28263078	1397	1397	1397	1397	0
26	20241015	192500	28263078	1397	1397	1397	1397	0
27	20241015	192400	28263078	1397	1397	1397	1397	0
28	20241015	192300	28263078	1397	1397	1397	1397	0
29	20241015	192200	28263078	1397	1397	1397	1397	0
30	20241015	192100	28263078	1397	1397	1397	1397	0
31	20241015	192000	28263078	1397	1397	1397	1397	0
32	20241015	191900	28263078	1397	1397	1397	1397	329
33	20241015	191800	28263078	1397	1397	1397	1397	0
34	20241015	191700	28263078	1397	1397	1397	1397	0
35	20241015	191600	28263078	1397	1397	1397	1397	0
36	20241015	191500	28263078	1397	1397	1397	1397	0
37	20241015	191400	28263078	1397	1397	1397	1397	0
38	20241015	191300	28263078	1397	1397	1397	1397	0
39	20241015	191200	28263078	1397	1397	1397	1397	0
40	20241015	191100	28263078	1397	1397	1397	1397	0
41	20241015	191000	28263078	1397	1397	1397	1397	0
42	20241015	190900	28263078	1397	1397	1397	1397	0
43	20241015	190800	28263078	1397	1397	1397	1397	0
44	20241015	190700	28263078	1397	1397	1397	1397	0
45	20241015	190600	28263078	1397	1397	1397	1397	0
46	20241015	190500	28263078	1397	1397	1397	1397	0
47	20241015	190400	28263078	1397	1397	1397	1397	0
48	20241015	190300	28263078	1397	1397	1397	1397	0
49	20241015	190200	28263078	1397	1397	1397	1397	0
50	20241015	190100	28263078	1397	1397	1397	1397	0
51	20241015	190000	28263078	1397	1397	1397	1397	0
52	20241015	185900	28263078	1397	1397	1397	1397	0
53	20241015	185800	28263078	1397	1397	1397	1397	0
54	20241015	185700	28263078	1397	1397	1397	1397	0
55	20241015	185600	28263078	1397	1397	1397	1397	0
56	20241015	185500	28263078	1397	1397	1397	1397	0
57	20241015	185400	28263078	1397	1397	1397	1397	0
58	20241015	185300	28263078	1397	1397	1397	1397	0
59	20241015	185200	28263078	1397	1397	1397	1397	0
60	20241015	185100	28263078	1397	1397	1397	1397	0
61	20241015	185000	28263078	1397	1397	1397	1397	0
62	20241015	184900	28263078	1397	1397	1397	1397	329
63	20241015	184800	28263078	1397	1397	1397	1397	0
64	20241015	184700	28263078	1397	1397	1397	1397	0
65	20241015	184600	28263078	1397	1397	1397	1397	0
66	20241015	184500	28263078	1397	1397	1397	1397	0
67	20241015	184400	28263078	1397	1397	1397	1397	0
68	20241015	184300	28263078	1397	1397	1397	1397	0
69	20241015	184200	28263078	1397	1397	1397	1397	0
70	20241015	184100	28263078	1397	1397	1397	1397	0
71	20241015	184000	28263078	1397	1397	1397	1397	0
72	20241015	183900	28263078	1397	1397	1397	1397	0
73	20241015	183800	28263078	1397	1397	1397	1397	0
74	20241015	183700	28263078	1397	1397	1397	1397	0
75	20241015	183600	28263078	1397	1397	1397	1397	0
76	20241015	183500	28263078	1397	1397	1397	1397	0
77	20241015	183400	28263078	1397	1397	1397	1397	0
78	20241015	183300	28263078	1397	1397	1397	1397	0
79	20241015	183200	28263078	1397	1397	1397	1397	0
80	20241015	183100	28263078	1397	1397	1397	1397	0
81	20241015	183000	28263078	1397	1397	1397	1397	0
82	20241015	182900	28263078	1397	1397	1397	1397	0
83	20241015	182800	28263078	1397	1397	1397	1397	0
84	20241015	182700	28263078	1397	1397	1397	1397	0
85	20241015	182600	28263078	1397	1397	1397	1397	0
86	20241015	182500	28263078	1397	1397	1397	1397	0
87	20241015	182400	28263078	1397	1397	1397	1397	0
88	20241015	182300	28263078	1397	1397	1397	1397	0
89	20241015	182200	28263078	1397	1397	1397	1397	0
90	20241015	182100	28263078	1397	1397	1397	1397	0
91	20241015	182000	28263078	1397	1397	1397	1397	0
92	20241015	181900	28263078	1397	1397	1397	1397	329
93	20241015	181800	28263078	1397	1397	1397	1397	0
94	20241015	181700	28263078	1397	1397	1397	1397	0
95	20241015	181600	28263078	1397	1397	1397	1397	0
96	20241015	181500	28263078	1397	1397	1397	1397	0
97	20241015	181400	28263078	1397	1397	1397	1397	0
98	20241015	181300	28263078	1397	1397	1397	1397	0
99	20241015	181200	28263078	1397	1397	1397	1397	0
100	20241015	181100	28263078	1397	1397	1397	1397	0
101	20241015	181000	28263078	1397	1397	1397	1397	0
102	20241015	180900	28263078	1397	1397	1397	1397	0
103	20241015	180800	28263078	1397	1397	1397	1397	0
104	20241015	180700	28263078	1397	1397	1397	1397	0
105	20241015	180600	28263078	1397	1397	1397	1397	0
106	20241015	180500	28263078	1397	1397	1397	1397	0
107	20241015	180400	28263078	1397	1397	1397	1397	0
108	20241015	180300	28263078	1397	1397	1397	1397	0
109	20241015	180200	28263078	1397	1397	1397	1397	0
110	20241015	180100	28263078	1397	1397	1397	1397	0
111	20241015	180000	28263078	1397	1397	1397	1397	0
112	20241015	175900	28263078	1397	1397	1397	1397	0
113	20241015	175800	28263078	1397	1397	1397	1397	0
114	20241015	175700	28263078	1397	1397	1397	1397	0
115	20241015	175600	28263078	1397	1397	1397	1397	0
116	20241015	175500	28263078	1397	1397	1397	1397	0
117	20241015	175400	28263078	1397	1397	1397	1397	0
118	20241015	175300	28263078	1397	1397	1397	1397	0
119	20241015	175200	28263078	1397	1397	1397	1397	0
120	20241015	175100	28263078	1397	1397	1397	1397	0
121	20241015	175000	28263078	1397	1397	1397	1397	0
122	20241015	174900	28263078	1397	1397	1397	1397	329
123	20241015	174800	28263078	1397	1397	1397	1397	0
124	20241015	174700	28263078	1397	1397	1397	1397	0
125	20241015	174600	28263078	1397	1397	1397	1397	0
126	20241015	174500	28263078	1397	1397	1397	1397	0
127	20241015	174400	28263078	1397	1397	1397	1397	0
128	20241015	174300	28263078	1397	1397	1397	1397	0
129	20241015	174200	28263078	1397	1397	1397	1397	0
130	20241015	174100	28263078	1397	1397	1397	1397	0
131	20241015	174000	28263078	1397	1397	1397	1397	0
132	20241015	173900	28263078	1397	1397	1397	1397	0
133	20241015	173800	28263078	1397	1397	1397	1397	0
134	20241015	173700	28263078	1397	1397	1397	1397	0
135	20241015	173600	28263078	1397	1397	1397	1397	0
136	20241015	173500	28263078	1397	1397	1397	1397	0
137	20241015	173400	28263078	1397	1397	1397	1397	0
138	20241015	173300	28263078	1397	1397	1397	1397	0
139	20241015	173200	28263078	1397	1397	1397	1397	0
140	20241015	173100	28263078	1397	1397	1397	1397	0
141	20241015	173000	28263078	1397	1397	1397	1397	0
142	20241015	172900	28263078	1397	1397	1397	1397	0
143	20241015	172800	28263078	1397	1397	1397	1397	0
144	20241015	172700	28263078	1397	1397	1397	1397	0
145	20241015	172600	28263078	1397	1397	1397	1397	0
146	20241015	172500	28263078	1397	1397	1397	1397	0
147	20241015	172400	28263078	1397	1397	1397	1397	0
148	20241015	172300	28263078	1397	1397	1397	1397	0
149	20241015	172200	28263078	1397	1397	1397	1397	0
150	20241015	172100	28263078	1397	1397	1397	1397	0
151	20241015	172000	28263078	1397	1397	1397	1397	0
152	20241015	171900	28263078	1397	1397	1397	1397	329
153	20241015	171800	28263078	1397	1397	1397	1397	0
154	20241015	171700	28263078	1397	1397	1397	1397	0
155	20241015	171600	28263078	1397	1397	1397	1397	0
156	20241015	171500	28263078	1397	1397	1397	1397	0
157	20241015	171400	28263078	1397	1397	1397	1397	0
158	20241015	171300	28263078	1397	1397	1397	1397	0
159	20241015	171200	28263078	1397	1397	1397	1397	0
160	20241015	171100	28263078	1397	1397	1397	1397	0
161	20241015	171000	28263078	1397	1397	1397	1397	0
162	20241015	170900	28263078	1397	1397	1397	1397	0
163	20241015	170800	28263078	1397	1397	1397	1397	0
164	20241015	170700	28263078	1397	1397	1397	1397	0
165	20241015	170600	28263078	1397	1397	1397	1397	0
166	20241015	170500	28263078	1397	1397	1397	1397	0
167	20241015	170400	28263078	1397	1397	1397	1397	0
168	20241015	170300	28263078	1397	1397	1397	1397	0
169	20241015	170200	28263078	1397	1397	1397	1397	0
170	20241015	170100	28263078	1397	1397	1397	1397	0
171	20241015	170000	28263078	1397	1397	1397	1397	0
172	20241015	165900	28263078	1397	1397	1397	1397	0
173	20241015	165800	28263078	1397	1397	1397	1397	0
174	20241015	165700	28263078	1397	1397	1397	1397	0
175	20241015	165600	28263078	1397	1397	1397	1397	0
176	20241015	165500	28263078	1397	1397	1397	1397	0
177	20241015	165400	28263078	1397	1397	1397	1397	0
178	20241015	165300	28263078	1397	1397	1397	1397	0
179	20241015	165200	28263078	1397	1397	1397	1397	0
180	20241015	165100	28263078	1397	1397	1397	1397	0
181	20241015	165000	28263078	1397	1397	1397	1397	0
182	20241015	164900	28263078	1397	1397	1397	1397	329
183	20241015	164800	28263078	1397	1397	1397	1397	0
184	20241015	164700	28263078	1397	1397	1397	1397	0
185	20241015	164600	28263078	1397	1397	1397	1397	0
186	20241015	164500	28263078	1397	1397	1397	1397	0
187	20241015	164400	28263078	1397	1397	1397	1397	0
188	20241015	164300	28263078	1397	1397	1397	1397	0
189	20241015	164200	28263078	1397	1397	1397	1397	0
190	20241015	164100	28263078	1397	1397	1397	1397	0
191	20241015	164000	28263078	1397	1397	1397	1397	0
192	20241015	163900	28263078	1397	1397	1397	1397	0
193	20241015	163800	28263078	1397	1397	1397	1397	0
194	20241015	163700	28263078	1397	1397	1397	1397	0
195	20241015	163600	28263078	1397	1397	1397	1397	0
196	20241015	163500	28263078	1397	1397	1397	1397	0
197	20241015	163400	28263078	1397	1397	1397	1397	0
198	20241015	163300	28263078	1397	1397	1397	1397	0
199	20241015	163200	28263078	1397	1397	1397	1397	0
200	20241015	163100	28263078	1397	1397	1397	1397	0
201	20241015	163000	28263078	1397	1397	1397	1397	0
202	20241015	162900	28263078	1397	1397	1397	1397	0
203	20241015	162800	28263078	1397	1397	1397	1397	0
204	20241015	162700	28263078	1397	1397	1397	1397	0
205	20241015	162600	28263078	1397	1397	1397	1397	0
206	20241015	162500	28263078	1397	1397	1397	1397	0
207	20241015	162400	28263078	1397	1397	1397	1397	0
208	20241015	162300	28263078	1397	1397	1397	1397	0
209	20241015	162200	28263078	1397	1397	1397	1397	0
210	20241015	162100	28263078	1397	1397	1397	1397	0
211	20241015	162000	28263078	1397	1397	1397	1397	0
212	20241015	161900	28263078	1397	1397	1397	1397	329
213	20241015	161800	28263078	1397	1397	1397	1397	0
214	20241015	161700	28263078	1397	1397	1397	1397	0
215	20241015	161600	28263078	1397	1397	1397	1397	0
216	20241015	161500	28263078	1397	1397	1397	1397	0
217	20241015	161400	28263078	1397	1397	1397	1397	0
218	20241015	161300	28263078	1397	1397	1397	1397	0
219	20241015	161200	28263078	1397	1397	1397	1397	0
220	20241015	161100	28263078	1397	1397	1397	1397	0
221	20241015	161000	28263078	1397	1397	1397	1397	0
222	20241015	160900	28263078	1397	1397	1397	1397	0
223	20241015	160800	28263078	1397	1397	1397	1397	0
224	20241015	160700	28263078	1397	1397	1397	1397	0
225	20241015	160600	28263078	1397	1397	1397	1397	0
226	20241015	160500	28263078	1397	1397	1397	1397	0
227	20241015	160400	28263078	1397	1397	1397	1397	0
228	20241015	160300	28263078	1397	1397	1397	1397	0
229	20241015	160200	28263078	1397	1397	1397	1397	0
230	20241015	160100	28263078	1397	1397	1397	1397	0
231	20241015	160000	28263078	1397	1397	1397	1397	0
232	20241015	155900	28263078	1397	1397	1397	1397	0
233	20241015	155800	28263078	1397	1397	1397	1397	0
234	20241015	155700	28263078	1397	1397	1397	1397	0
235	20241015	155600	28263078	1397	1397	1397	1397	0
236	20241015	155500	28263078	1397	1397	1397	1397	0
237	20241015	155400	28263078	1397	1397	1397	1397	0
238	20241015	155300	28263078	1397	1397	1397	1397	0
239	20241015	155200	28263078	1397	1397	1397	1397	0
240	20241015	155100	28263078	1397	1397	1397	1397	0
241	20241015	155000	28263078	1397	1397	1397	1397	0
242	20241015	154900	28263078	1397	1397	1397	1397	329
243	20241015	154800	28263078	1397	1397	1397	1397	0
244	20241015	154700	28263078	1397	1397	1397	1397	0
245	20241015	154600	28263078	1397	1397	1397	1397	0
246	20241015	154500	28263078	1397	1397	1397	1397	0
247	20241015	154400	28263078	1397	1397	1397	1397	0
248	20241015	154300	28263078	1397	1397	1397	1397	0
249	20241015	154200	28263078	1397	1397	1397	1397	0
250	20241015	154100	28263078	1397	1397	1397	1397	0
251	20241015	154000	28263078	1397	1397	1397	1397	0
252	20241015	153900	28263078	1397	1397	1397	1397	0
253	20241015	153800	28263078	1397	1397	1397	1397	0
254	20241015	153700	28263078	1397	1397	1397	1397	0
255	20241015	153600	28263078	1397	1397	1397	1397	0
256	20241015	153500	28263078	1397	1397	1397	1397	0
257	20241015	153400	28263078	1397	1397	1397	1397	0
258	20241015	153300	28263078	1397	1397	1397	1397	0
259	20241015	153200	28263078	1397	1397	1397	1397	0
260	20241015	153100	28263078	1397	1397	1397	1397	0
261	20241015	153000	28263078	1397	1397	1397	1397	329
262	20241015	152900	27803465	1395	1395	1395	1395	0
263	20241015	152800	27803465	1395	1395	1395	1395	0
264	20241015	152700	27803465	1395	1395	1395	1395	0
265	20241015	152600	27803465	1395	1395	1395	1395	0
266	20241015	152500	27803465	1395	1395	1395	1395	0
267	20241015	152400	27803465	1395	1395	1395	1395	0
268	20241015	152300	27803465	1395	1395	1395	1395	0
269	20241015	152200	27803465	1395	1395	1395	1395	0
270	20241015	152100	27803465	1395	1395	1395	1395	0
271	20241015	152000	27803465	1395	1395	1395	1395	0
272	20241015	151900	27803465	1395	1385	1395	1385	1442
273	20241015	151800	25798702	1385	1385	1385	1385	0
274	20241015	151700	25798702	1385	1385	1385	1385	0
275	20241015	151600	25798702	1385	1385	1385	1385	0
276	20241015	151500	25798702	1385	1385	1385	1385	0
277	20241015	151400	25798702	1385	1385	1385	1385	0
278	20241015	151300	25798702	1385	1385	1385	1385	0
279	20241015	151200	25798702	1385	1385	1385	1385	0
280	20241015	151100	25798702	1385	1385	1385	1385	0
281	20241015	151000	25798702	1385	1383	1385	1378	536
282	20241015	150900	25059770	1386	1386	1386	1386	0
283	20241015	150800	25059770	1386	1386	1386	1386	0
284	20241015	150700	25059770	1386	1385	1386	1385	26
285	20241015	150600	25023759	1384	1384	1384	1384	0
286	20241015	150500	25023759	1384	1384	1384	1384	1
287	20241015	150400	25022375	1387	1387	1387	1387	0
288	20241015	150300	25022375	1387	1387	1387	1387	0
289	20241015	150200	25022375	1387	1387	1387	1387	0
290	20241015	150100	25022375	1387	1386	1387	1386	1500
291	20241015	150000	22941900	1387	1387	1387	1387	0
292	20241015	145900	22941900	1387	1387	1387	1387	1
293	20241015	145800	22940513	1386	1386	1386	1386	0
294	20241015	145700	22940513	1386	1386	1386	1386	0
295	20241015	145600	22940513	1386	1386	1386	1386	0
296	20241015	145500	22940513	1386	1386	1386	1386	0
297	20241015	145400	22940513	1386	1386	1386	1386	0
298	20241015	145300	22940513	1386	1386	1386	1386	0
299	20241015	145200	22940513	1386	1386	1386	1386	451
300	20241015	145100	22315427	1385	1385	1385	1385	0
301	20241015	145000	22315427	1385	1385	1385	1385	0
302	20241015	144900	22315427	1385	1385	1385	1385	1
303	20241015	144800	22314042	1385	1385	1385	1385	0
304	20241015	144700	22314042	1385	1385	1385	1385	0
305	20241015	144600	22314042	1385	1385	1385	1385	1532
306	20241015	144500	20192222	1382	1382	1382	1382	0
307	20241015	144400	20192222	1382	1382	1382	1382	0
308	20241015	144300	20192222	1382	1382	1382	1382	0
309	20241015	144200	20192222	1382	1382	1382	1382	0
310	20241015	144100	20192222	1382	1382	1382	1382	0
311	20241015	144000	20192222	1382	1382	1382	1382	0
312	20241015	143900	20192222	1382	1382	1382	1382	0
313	20241015	143800	20192222	1382	1382	1382	1382	401
314	20241015	143700	19638040	1386	1386	1386	1386	310
315	20241015	143600	19208380	1382	1382	1382	1382	0
316	20241015	143500	19208380	1382	1382	1382	1382	0
317	20241015	143400	19208380	1382	1382	1382	1382	0
318	20241015	143300	19208380	1382	1382	1382	1382	0
319	20241015	143200	19208380	1382	1382	1382	1382	0
320	20241015	143100	19208380	1382	1382	1382	1382	0
321	20241015	143000	19208380	1382	1382	1382	1382	0
322	20241015	142900	19208380	1382	1382	1382	1382	0
323	20241015	142800	19208380	1382	1382	1382	1382	0
324	20241015	142700	19208380	1382	1382	1382	1382	0
325	20241015	142600	19208380	1382	1382	1382	1382	0
326	20241015	142500	19208380	1382	1382	1382	1382	10
327	20241015	142400	19194560	1382	1382	1382	1382	0
328	20241015	142300	19194560	1382	1382	1382	1382	0
329	20241015	142200	19194560	1382	1382	1382	1382	0
330	20241015	142100	19194560	1382	1382	1382	1382	0
331	20241015	142000	19194560	1382	1382	1382	1382	0
332	20241015	141900	19194560	1382	1382	1382	1382	0
333	20241015	141800	19194560	1382	1382	1382	1382	0
334	20241015	141700	19194560	1382	1382	1382	1382	0
335	20241015	141600	19194560	1382	1382	1382	1382	0
336	20241015	141500	19194560	1382	1382	1382	1382	0
337	20241015	141400	19194560	1382	1382	1382	1382	0
338	20241015	141300	19194560	1382	1382	1382	1382	0
339	20241015	141200	19194560	1382	1383	1383	1382	1616
340	20241015	141100	16959633	1382	1382	1382	1382	0
341	20241015	141000	16959633	1382	1382	1382	1382	0
342	20241015	140900	16959633	1382	1382	1382	1382	0
343	20241015	140800	16959633	1382	1382	1382	1382	0
344	20241015	140700	16959633	1382	1382	1382	1382	0
345	20241015	140600	16959633	1382	1382	1382	1382	0
346	20241015	140500	16959633	1382	1382	1382	1382	0
347	20241015	140400	16959633	1382	1382	1382	1382	0
348	20241015	140300	16959633	1382	1382	1382	1382	0
349	20241015	140200	16959633	1382	1382	1382	1382	0
350	20241015	140100	16959633	1382	1382	1382	1382	0
351	20241015	140000	16959633	1382	1382	1382	1382	0
352	20241015	135900	16959633	1382	1382	1382	1382	0
353	20241015	135800	16959633	1382	1382	1382	1382	0
354	20241015	135700	16959633	1382	1382	1382	1382	0
355	20241015	135600	16959633	1382	1382	1382	1382	0
356	20241015	135500	16959633	1382	1382	1382	1382	0
357	20241015	135400	16959633	1382	1382	1382	1382	0
358	20241015	135300	16959633	1382	1382	1382	1382	0
359	20241015	135200	16959633	1382	1382	1382	1382	0
360	20241015	135100	16959633	1382	1382	1382	1382	0
361	20241015	135000	16959633	1382	1382	1382	1382	0
362	20241015	134900	16959633	1382	1382	1382	1382	0
363	20241015	134800	16959633	1382	1382	1382	1382	0
364	20241015	134700	16959633	1382	1384	1384	1382	10
365	20241015	134600	16945804	1390	1390	1390	1390	0
366	20241015	134500	16945804	1390	1390	1390	1390	0
367	20241015	134400	16945804	1390	1390	1390	1390	0
368	20241015	134300	16945804	1390	1390	1390	1390	0
369	20241015	134200	16945804	1390	1390	1390	1390	0
370	20241015	134100	16945804	1390	1390	1390	1390	0
371	20241015	134000	16945804	1390	1390	1390	1390	0
372	20241015	133900	16945804	1390	1390	1390	1390	0
373	20241015	133800	16945804	1390	1390	1390	1390	0
374	20241015	133700	16945804	1390	1390	1390	1390	0
375	20241015	133600	16945804	1390	1390	1390	1390	0
376	20241015	133500	16945804	1390	1390	1390	1390	0
377	20241015	133400	16945804	1390	1390	1390	1390	0
378	20241015	133300	16945804	1390	1390	1390	1390	0
379	20241015	133200	16945804	1390	1390	1390	1390	4
380	20241015	133100	16940244	1384	1384	1384	1384	0
381	20241015	133000	16940244	1384	1384	1384	1384	0
382	20241015	132900	16940244	1384	1384	1384	1384	0
383	20241015	132800	16940244	1384	1384	1384	1384	0
384	20241015	132700	16940244	1384	1384	1384	1384	0
385	20241015	132600	16940244	1384	1384	1384	1384	0
386	20241015	132500	16940244	1384	1384	1384	1384	0
387	20241015	132400	16940244	1384	1384	1384	1384	0
388	20241015	132300	16940244	1384	1384	1384	1384	0
389	20241015	132200	16940244	1384	1384	1384	1384	0
390	20241015	132100	16940244	1384	1384	1384	1384	0
391	20241015	132000	16940244	1384	1384	1384	1384	0
392	20241015	131900	16940244	1384	1384	1384	1384	0
393	20241015	131800	16940244	1384	1384	1384	1384	0
394	20241015	131700	16940244	1384	1384	1384	1384	0
395	20241015	131600	16940244	1384	1384	1384	1384	0
396	20241015	131500	16940244	1384	1384	1384	1384	0
397	20241015	131400	16940244	1384	1384	1384	1384	0
398	20241015	131300	16940244	1384	1384	1384	1384	0
399	20241015	131200	16940244	1384	1384	1384	1384	0
400	20241015	131100	16940244	1384	1384	1384	1384	0
401	20241015	131000	16940244	1384	1384	1384	1384	0
402	20241015	130900	16940244	1384	1384	1384	1384	0
403	20241015	130800	16940244	1384	1384	1384	1384	0
404	20241015	130700	16940244	1384	1384	1384	1384	0
405	20241015	130600	16940244	1384	1384	1384	1384	0
406	20241015	130500	16940244	1384	1384	1384	1384	0
407	20241015	130400	16940244	1384	1384	1384	1384	0
408	20241015	130300	16940244	1384	1384	1384	1384	50
409	20241015	130200	16871044	1384	1385	1385	1384	50
410	20241015	130100	16801840	1380	1380	1380	1380	0
411	20241015	130000	16801840	1380	1380	1380	1380	0
412	20241015	125900	16801840	1380	1380	1380	1380	0
413	20241015	125800	16801840	1380	1380	1380	1380	0
414	20241015	125700	16801840	1380	1380	1380	1380	0
415	20241015	125600	16801840	1380	1380	1380	1380	0
416	20241015	125500	16801840	1380	1380	1380	1380	0
417	20241015	125400	16801840	1380	1380	1380	1380	0
418	20241015	125300	16801840	1380	1380	1380	1380	0
419	20241015	125200	16801840	1380	1380	1380	1380	0
420	20241015	125100	16801840	1380	1380	1380	1380	0
421	20241015	125000	16801840	1380	1380	1380	1380	0
422	20241015	124900	16801840	1380	1380	1380	1380	0
423	20241015	124800	16801840	1380	1380	1380	1380	0
424	20241015	124700	16801840	1380	1380	1380	1380	0
425	20241015	124600	16801840	1380	1380	1380	1380	0
426	20241015	124500	16801840	1380	1380	1380	1380	1
427	20241015	124400	16800460	1378	1378	1378	1378	0
428	20241015	124300	16800460	1378	1378	1378	1378	0
429	20241015	124200	16800460	1378	1378	1378	1378	0
430	20241015	124100	16800460	1378	1378	1378	1378	0
431	20241015	124000	16800460	1378	1378	1378	1378	0
432	20241015	123900	16800460	1378	1378	1378	1378	0
433	20241015	123800	16800460	1378	1378	1378	1378	0
434	20241015	123700	16800460	1378	1378	1378	1378	0
435	20241015	123600	16800460	1378	1378	1378	1378	0
436	20241015	123500	16800460	1378	1378	1378	1378	0
437	20241015	123400	16800460	1378	1378	1378	1378	0
438	20241015	123300	16800460	1378	1378	1378	1378	0
439	20241015	123200	16800460	1378	1378	1378	1378	0
440	20241015	123100	16800460	1378	1378	1378	1378	0
441	20241015	123000	16800460	1378	1378	1378	1378	0
442	20241015	122900	16800460	1378	1378	1378	1378	0
443	20241015	122800	16800460	1378	1378	1378	1378	0
444	20241015	122700	16800460	1378	1378	1378	1378	0
445	20241015	122600	16800460	1378	1378	1378	1378	0
446	20241015	122500	16800460	1378	1378	1378	1378	1
447	20241015	122400	16799082	1392	1392	1392	1392	0
448	20241015	122300	16799082	1392	1392	1392	1392	0
449	20241015	122200	16799082	1392	1392	1392	1392	0
450	20241015	122100	16799082	1392	1392	1392	1392	0
451	20241015	122000	16799082	1392	1392	1392	1392	0
452	20241015	121900	16799082	1392	1392	1392	1392	0
453	20241015	121800	16799082	1392	1392	1392	1392	0
454	20241015	121700	16799082	1392	1392	1392	1392	0
455	20241015	121600	16799082	1392	1392	1392	1392	0
456	20241015	121500	16799082	1392	1392	1392	1392	0
457	20241015	121400	16799082	1392	1392	1392	1392	0
458	20241015	121300	16799082	1392	1392	1392	1392	0
459	20241015	121200	16799082	1392	1392	1392	1392	0
460	20241015	121100	16799082	1392	1392	1392	1392	0
461	20241015	121000	16799082	1392	1392	1392	1392	0
462	20241015	120900	16799082	1392	1392	1392	1392	0
463	20241015	120800	16799082	1392	1392	1392	1392	0
464	20241015	120700	16799082	1392	1392	1392	1392	0
465	20241015	120600	16799082	1392	1392	1392	1392	0
466	20241015	120500	16799082	1392	1392	1392	1392	0
467	20241015	120400	16799082	1392	1392	1392	1392	0
468	20241015	120300	16799082	1392	1392	1392	1392	0
469	20241015	120200	16799082	1392	1392	1392	1392	0
470	20241015	120100	16799082	1392	1392	1392	1392	0
471	20241015	120000	16799082	1392	1392	1392	1392	0
472	20241015	115900	16799082	1392	1392	1392	1392	8
473	20241015	115800	16787946	1384	1384	1384	1384	116
474	20241015	115700	16627402	1384	1384	1384	1384	0
475	20241015	115600	16627402	1384	1384	1384	1384	0
476	20241015	115500	16627402	1384	1384	1384	1384	0
477	20241015	115400	16627402	1384	1384	1384	1384	0
478	20241015	115300	16627402	1384	1384	1384	1384	0
479	20241015	115200	16627402	1384	1384	1384	1384	0
480	20241015	115100	16627402	1384	1384	1384	1384	0
481	20241015	115000	16627402	1384	1384	1384	1384	0
482	20241015	114900	16627402	1384	1384	1384	1384	1
483	20241015	114800	16626018	1375	1375	1375	1375	0
484	20241015	114700	16626018	1375	1375	1375	1375	0
485	20241015	114600	16626018	1375	1375	1375	1375	0
486	20241015	114500	16626018	1375	1375	1375	1375	0
487	20241015	114400	16626018	1375	1375	1375	1375	0
488	20241015	114300	16626018	1375	1375	1375	1375	0
489	20241015	114200	16626018	1375	1375	1375	1375	0
490	20241015	114100	16626018	1375	1375	1375	1375	0
491	20241015	114000	16626018	1375	1375	1375	1375	0
492	20241015	113900	16626018	1375	1375	1375	1375	0
493	20241015	113800	16626018	1375	1375	1375	1375	0
494	20241015	113700	16626018	1375	1375	1375	1375	0
495	20241015	113600	16626018	1375	1375	1375	1375	0
496	20241015	113500	16626018	1375	1375	1375	1375	0
497	20241015	113400	16626018	1375	1375	1375	1375	0
498	20241015	113300	16626018	1375	1375	1375	1375	300
499	20241015	113200	16213518	1384	1379	1384	1379	701
500	20241015	113100	15246809	1377	1378	1378	1375	2397
501	20241015	113000	11947138	1379	1379	1379	1379	0
502	20241015	112900	11947138	1379	1379	1379	1379	0
503	20241015	112800	11947138	1379	1379	1379	1379	0
504	20241015	112700	11947138	1379	1379	1379	1379	15
505	20241015	112600	11926453	1379	1379	1379	1379	400
506	20241015	112500	11374853	1379	1379	1379	1379	0
507	20241015	112400	11374853	1379	1380	1380	1379	200
508	20241015	112300	11099049	1379	1379	1379	1379	0
509	20241015	112200	11099049	1379	1379	1379	1379	0
510	20241015	112100	11099049	1379	1379	1379	1379	0
511	20241015	112000	11099049	1379	1381	1381	1379	300
512	20241015	111900	10685199	1379	1379	1379	1379	0
513	20241015	111800	10685199	1379	1379	1379	1379	0
514	20241015	111700	10685199	1379	1379	1379	1379	0
515	20241015	111600	10685199	1379	1379	1379	1379	0
516	20241015	111500	10685199	1379	1379	1379	1379	0
517	20241015	111400	10685199	1379	1379	1379	1379	0
518	20241015	111300	10685199	1379	1379	1379	1379	0
519	20241015	111200	10685199	1379	1379	1379	1379	0
520	20241015	111100	10685199	1379	1379	1379	1379	0
521	20241015	111000	10685199	1379	1379	1379	1379	0
522	20241015	110900	10685199	1379	1379	1379	1379	0
523	20241015	110800	10685199	1379	1379	1379	1379	0
524	20241015	110700	10685199	1379	1379	1379	1379	0
525	20241015	110600	10685199	1379	1379	1379	1379	0
526	20241015	110500	10685199	1379	1379	1379	1379	0
527	20241015	110400	10685199	1379	1379	1379	1379	0
528	20241015	110300	10685199	1379	1379	1379	1379	0
529	20241015	110200	10685199	1379	1379	1379	1379	0
530	20241015	110100	10685199	1379	1379	1379	1379	0
531	20241015	110000	10685199	1379	1379	1379	1379	0
532	20241015	105900	10685199	1379	1380	1380	1379	110
533	20241015	105800	10533472	1378	1385	1385	1378	800
534	20241015	105700	9429468	1385	1385	1385	1385	0
535	20241015	105600	9429468	1385	1385	1385	1385	1
536	20241015	105500	9428083	1392	1392	1392	1392	0
537	20241015	105400	9428083	1392	1392	1392	1392	0
538	20241015	105300	9428083	1392	1392	1392	1392	0
539	20241015	105200	9428083	1392	1392	1392	1392	0
540	20241015	105100	9428083	1392	1392	1392	1392	0
541	20241015	105000	9428083	1392	1392	1392	1392	0
542	20241015	104900	9428083	1392	1392	1392	1392	0
543	20241015	104800	9428083	1392	1392	1392	1392	0
544	20241015	104700	9428083	1392	1392	1392	1392	0
545	20241015	104600	9428083	1392	1392	1392	1392	0
546	20241015	104500	9428083	1392	1392	1392	1392	0
547	20241015	104400	9428083	1392	1392	1392	1392	0
548	20241015	104300	9428083	1392	1392	1392	1392	0
549	20241015	104200	9428083	1392	1392	1392	1392	0
550	20241015	104100	9428083	1392	1392	1392	1392	0
551	20241015	104000	9428083	1392	1392	1392	1392	0
552	20241015	103900	9428083	1392	1392	1392	1392	0
553	20241015	103800	9428083	1392	1392	1392	1392	0
554	20241015	103700	9428083	1392	1392	1392	1392	0
555	20241015	103600	9428083	1392	1392	1392	1392	0
556	20241015	103500	9428083	1392	1392	1392	1392	0
557	20241015	103400	9428083	1392	1392	1392	1392	0
558	20241015	103300	9428083	1392	1392	1392	1392	0
559	20241015	103200	9428083	1392	1392	1392	1392	11
560	20241015	103100	9412771	1392	1392	1392	1392	0
561	20241015	103000	9412771	1392	1392	1392	1392	0
562	20241015	102900	9412771	1392	1392	1392	1392	0
563	20241015	102800	9412771	1392	1392	1392	1392	0
564	20241015	102700	9412771	1392	1392	1392	1392	0
565	20241015	102600	9412771	1392	1392	1392	1392	0
566	20241015	102500	9412771	1392	1392	1392	1392	0
567	20241015	102400	9412771	1392	1392	1392	1392	0
568	20241015	102300	9412771	1392	1392	1392	1392	0
569	20241015	102200	9412771	1392	1392	1392	1392	0
570	20241015	102100	9412771	1392	1392	1392	1392	0
571	20241015	102000	9412771	1392	1392	1392	1392	0
572	20241015	101900	9412771	1392	1392	1392	1392	0
573	20241015	101800	9412771	1392	1392	1392	1392	0
574	20241015	101700	9412771	1392	1392	1392	1392	0
575	20241015	101600	9412771	1392	1392	1392	1392	0
576	20241015	101500	9412771	1392	1392	1392	1392	0
577	20241015	101400	9412771	1392	1392	1392	1392	0
578	20241015	101300	9412771	1392	1392	1392	1392	0
579	20241015	101200	9412771	1392	1392	1392	1392	4
580	20241015	101100	9407203	1392	1392	1392	1392	0
581	20241015	101000	9407203	1392	1392	1392	1392	0
582	20241015	100900	9407203	1392	1392	1392	1392	0
583	20241015	100800	9407203	1392	1392	1392	1392	0
584	20241015	100700	9407203	1392	1392	1392	1392	0
585	20241015	100600	9407203	1392	1392	1392	1392	0
586	20241015	100500	9407203	1392	1392	1392	1392	0
587	20241015	100400	9407203	1392	1392	1392	1392	0
588	20241015	100300	9407203	1392	1392	1392	1392	0
589	20241015	100200	9407203	1392	1392	1392	1392	0
590	20241015	100100	9407203	1392	1392	1392	1392	0
591	20241015	100000	9407203	1392	1392	1392	1392	30
592	20241015	095900	9365443	1385	1385	1385	1385	0
593	20241015	095800	9365443	1385	1385	1385	1385	0
594	20241015	095700	9365443	1385	1385	1385	1385	0
595	20241015	095600	9365443	1385	1385	1385	1385	0
596	20241015	095500	9365443	1385	1385	1385	1385	0
597	20241015	095400	9365443	1385	1385	1385	1385	0
598	20241015	095300	9365443	1385	1385	1385	1385	0
599	20241015	095200	9365443	1385	1385	1385	1385	0
600	20241015	095100	9365443	1385	1385	1385	1385	0
601	20241015	095000	9365443	1385	1385	1385	1385	0
602	20241015	094900	9365443	1385	1385	1385	1385	0
603	20241015	094800	9365443	1385	1385	1385	1385	0
604	20241015	094700	9365443	1385	1385	1385	1385	0
605	20241015	094600	9365443	1385	1385	1385	1385	0
606	20241015	094500	9365443	1385	1385	1385	1385	145
607	20241015	094400	9164618	1394	1394	1394	1394	1
608	20241015	094300	9163224	1394	1394	1394	1394	0
609	20241015	094200	9163224	1394	1394	1394	1394	0
610	20241015	094100	9163224	1394	1385	1394	1385	317
611	20241015	094000	8724089	1386	1386	1386	1386	0
612	20241015	093900	8724089	1386	1386	1386	1386	0
613	20241015	093800	8724089	1386	1386	1386	1386	247
614	20241015	093700	8381747	1396	1396	1396	1396	0
615	20241015	093600	8381747	1396	1396	1396	1396	5
616	20241015	093500	8374767	1397	1397	1397	1397	0
617	20241015	093400	8374767	1397	1397	1397	1397	0
618	20241015	093300	8374767	1397	1397	1397	1397	0
619	20241015	093200	8374767	1397	1397	1397	1397	0
620	20241015	093100	8374767	1397	1397	1397	1385	3001
621	20241015	093000	4203133	1397	1397	1397	1397	0
622	20241015	092900	4203133	1397	1397	1397	1397	0
623	20241015	092800	4203133	1397	1397	1397	1397	0
624	20241015	092700	4203133	1397	1397	1397	1397	0
625	20241015	092600	4203133	1397	1398	1398	1397	2
626	20241015	092500	4200338	1397	1397	1397	1397	1
627	20241015	092400	4198941	1398	1398	1398	1398	0
628	20241015	092300	4198941	1398	1398	1398	1398	0
629	20241015	092200	4198941	1398	1398	1398	1398	18
630	20241015	092100	4173777	1397	1397	1397	1397	0
631	20241015	092000	4173777	1397	1397	1397	1397	0
632	20241015	091900	4173777	1397	1397	1397	1397	0
633	20241015	091800	4173777	1397	1397	1397	1397	0
634	20241015	091700	4173777	1397	1397	1397	1397	0
635	20241015	091600	4173777	1397	1397	1397	1397	0
636	20241015	091500	4173777	1397	1397	1397	1397	0
637	20241015	091400	4173777	1397	1397	1397	1397	0
638	20241015	091300	4173777	1397	1397	1397	1397	34
639	20241015	091200	4126279	1397	1397	1397	1397	10
640	20241015	091100	4112309	1386	1386	1386	1386	0
641	20241015	091000	4112309	1386	1386	1386	1386	0
642	20241015	090900	4112309	1386	1386	1386	1386	0
643	20241015	090800	4112309	1386	1386	1386	1386	0
644	20241015	090700	4112309	1386	1386	1386	1386	0
645	20241015	090600	4112309	1386	1386	1386	1386	0
646	20241015	090500	4112309	1386	1386	1386	1386	0
647	20241015	090400	4112309	1386	1386	1386	1386	0
648	20241015	090300	4112309	1386	1387	1387	1386	415
649	20241015	090200	3536997	1398	1398	1398	1398	0
650	20241015	090100	3536997	1398	1386	1398	1386	1120
651	20241015	090000	1979949	1386	1386	1386	1386	1371