KissMeData/258610/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205500	37099094	1556	1556	1556	1556	475
3	20241016	205400	37099094	1556	1556	1556	1556	0
4	20241016	205300	37099094	1556	1556	1556	1556	0
5	20241016	205200	37099094	1556	1556	1556	1556	0
6	20241016	205100	37099094	1556	1556	1556	1556	0
7	20241016	205000	37099094	1556	1556	1556	1556	0
8	20241016	204900	37099094	1556	1556	1556	1556	0
9	20241016	204800	37099094	1556	1556	1556	1556	0
10	20241016	204700	37099094	1556	1556	1556	1556	0
11	20241016	204600	37099094	1556	1556	1556	1556	0
12	20241016	204500	37099094	1556	1556	1556	1556	0
13	20241016	204400	37099094	1556	1556	1556	1556	0
14	20241016	204300	37099094	1556	1556	1556	1556	0
15	20241016	204200	37099094	1556	1556	1556	1556	0
16	20241016	204100	37099094	1556	1556	1556	1556	0
17	20241016	204000	37099094	1556	1556	1556	1556	0
18	20241016	203900	37099094	1556	1556	1556	1556	0
19	20241016	203800	37099094	1556	1556	1556	1556	0
20	20241016	203700	37099094	1556	1556	1556	1556	0
21	20241016	203600	37099094	1556	1556	1556	1556	0
22	20241016	203500	37099094	1556	1556	1556	1556	0
23	20241016	203400	37099094	1556	1556	1556	1556	0
24	20241016	203300	37099094	1556	1556	1556	1556	0
25	20241016	203200	37099094	1556	1556	1556	1556	0
26	20241016	203100	37099094	1556	1556	1556	1556	0
27	20241016	203000	37099094	1556	1556	1556	1556	0
28	20241016	202900	37099094	1556	1556	1556	1556	0
29	20241016	202800	37099094	1556	1556	1556	1556	0
30	20241016	202700	37099094	1556	1556	1556	1556	0
31	20241016	202600	37099094	1556	1556	1556	1556	0
32	20241016	202500	37099094	1556	1556	1556	1556	475
33	20241016	202400	37099094	1556	1556	1556	1556	0
34	20241016	202300	37099094	1556	1556	1556	1556	0
35	20241016	202200	37099094	1556	1556	1556	1556	0
36	20241016	202100	37099094	1556	1556	1556	1556	0
37	20241016	202000	37099094	1556	1556	1556	1556	0
38	20241016	201900	37099094	1556	1556	1556	1556	0
39	20241016	201800	37099094	1556	1556	1556	1556	0
40	20241016	201700	37099094	1556	1556	1556	1556	0
41	20241016	201600	37099094	1556	1556	1556	1556	0
42	20241016	201500	37099094	1556	1556	1556	1556	0
43	20241016	201400	37099094	1556	1556	1556	1556	0
44	20241016	201300	37099094	1556	1556	1556	1556	0
45	20241016	201200	37099094	1556	1556	1556	1556	0
46	20241016	201100	37099094	1556	1556	1556	1556	0
47	20241016	201000	37099094	1556	1556	1556	1556	0
48	20241016	200900	37099094	1556	1556	1556	1556	0
49	20241016	200800	37099094	1556	1556	1556	1556	0
50	20241016	200700	37099094	1556	1556	1556	1556	0
51	20241016	200600	37099094	1556	1556	1556	1556	0
52	20241016	200500	37099094	1556	1556	1556	1556	0
53	20241016	200400	37099094	1556	1556	1556	1556	0
54	20241016	200300	37099094	1556	1556	1556	1556	0
55	20241016	200200	37099094	1556	1556	1556	1556	0
56	20241016	200100	37099094	1556	1556	1556	1556	0
57	20241016	200000	37099094	1556	1556	1556	1556	0
58	20241016	195900	37099094	1556	1556	1556	1556	0
59	20241016	195800	37099094	1556	1556	1556	1556	0
60	20241016	195700	37099094	1556	1556	1556	1556	0
61	20241016	195600	37099094	1556	1556	1556	1556	0
62	20241016	195500	37099094	1556	1556	1556	1556	475
63	20241016	195400	37099094	1556	1556	1556	1556	0
64	20241016	195300	37099094	1556	1556	1556	1556	0
65	20241016	195200	37099094	1556	1556	1556	1556	0
66	20241016	195100	37099094	1556	1556	1556	1556	0
67	20241016	195000	37099094	1556	1556	1556	1556	0
68	20241016	194900	37099094	1556	1556	1556	1556	0
69	20241016	194800	37099094	1556	1556	1556	1556	0
70	20241016	194700	37099094	1556	1556	1556	1556	0
71	20241016	194600	37099094	1556	1556	1556	1556	0
72	20241016	194500	37099094	1556	1556	1556	1556	0
73	20241016	194400	37099094	1556	1556	1556	1556	0
74	20241016	194300	37099094	1556	1556	1556	1556	0
75	20241016	194200	37099094	1556	1556	1556	1556	0
76	20241016	194100	37099094	1556	1556	1556	1556	0
77	20241016	194000	37099094	1556	1556	1556	1556	0
78	20241016	193900	37099094	1556	1556	1556	1556	0
79	20241016	193800	37099094	1556	1556	1556	1556	0
80	20241016	193700	37099094	1556	1556	1556	1556	0
81	20241016	193600	37099094	1556	1556	1556	1556	0
82	20241016	193500	37099094	1556	1556	1556	1556	0
83	20241016	193400	37099094	1556	1556	1556	1556	0
84	20241016	193300	37099094	1556	1556	1556	1556	0
85	20241016	193200	37099094	1556	1556	1556	1556	0
86	20241016	193100	37099094	1556	1556	1556	1556	0
87	20241016	193000	37099094	1556	1556	1556	1556	0
88	20241016	192900	37099094	1556	1556	1556	1556	0
89	20241016	192800	37099094	1556	1556	1556	1556	0
90	20241016	192700	37099094	1556	1556	1556	1556	0
91	20241016	192600	37099094	1556	1556	1556	1556	0
92	20241016	192500	37099094	1556	1556	1556	1556	475
93	20241016	192400	37099094	1556	1556	1556	1556	0
94	20241016	192300	37099094	1556	1556	1556	1556	0
95	20241016	192200	37099094	1556	1556	1556	1556	0
96	20241016	192100	37099094	1556	1556	1556	1556	0
97	20241016	192000	37099094	1556	1556	1556	1556	0
98	20241016	191900	37099094	1556	1556	1556	1556	0
99	20241016	191800	37099094	1556	1556	1556	1556	0
100	20241016	191700	37099094	1556	1556	1556	1556	0
101	20241016	191600	37099094	1556	1556	1556	1556	0
102	20241016	191500	37099094	1556	1556	1556	1556	0
103	20241016	191400	37099094	1556	1556	1556	1556	0
104	20241016	191300	37099094	1556	1556	1556	1556	0
105	20241016	191200	37099094	1556	1556	1556	1556	0
106	20241016	191100	37099094	1556	1556	1556	1556	0
107	20241016	191000	37099094	1556	1556	1556	1556	0
108	20241016	190900	37099094	1556	1556	1556	1556	0
109	20241016	190800	37099094	1556	1556	1556	1556	0
110	20241016	190700	37099094	1556	1556	1556	1556	0
111	20241016	190600	37099094	1556	1556	1556	1556	0
112	20241016	190500	37099094	1556	1556	1556	1556	0
113	20241016	190400	37099094	1556	1556	1556	1556	0
114	20241016	190300	37099094	1556	1556	1556	1556	0
115	20241016	190200	37099094	1556	1556	1556	1556	0
116	20241016	190100	37099094	1556	1556	1556	1556	0
117	20241016	190000	37099094	1556	1556	1556	1556	0
118	20241016	185900	37099094	1556	1556	1556	1556	0
119	20241016	185800	37099094	1556	1556	1556	1556	0
120	20241016	185700	37099094	1556	1556	1556	1556	0
121	20241016	185600	37099094	1556	1556	1556	1556	0
122	20241016	185500	37099094	1556	1556	1556	1556	475
123	20241016	185400	37099094	1556	1556	1556	1556	0
124	20241016	185300	37099094	1556	1556	1556	1556	0
125	20241016	185200	37099094	1556	1556	1556	1556	0
126	20241016	185100	37099094	1556	1556	1556	1556	0
127	20241016	185000	37099094	1556	1556	1556	1556	0
128	20241016	184900	37099094	1556	1556	1556	1556	0
129	20241016	184800	37099094	1556	1556	1556	1556	0
130	20241016	184700	37099094	1556	1556	1556	1556	0
131	20241016	184600	37099094	1556	1556	1556	1556	0
132	20241016	184500	37099094	1556	1556	1556	1556	0
133	20241016	184400	37099094	1556	1556	1556	1556	0
134	20241016	184300	37099094	1556	1556	1556	1556	0
135	20241016	184200	37099094	1556	1556	1556	1556	0
136	20241016	184100	37099094	1556	1556	1556	1556	0
137	20241016	184000	37099094	1556	1556	1556	1556	0
138	20241016	183900	37099094	1556	1556	1556	1556	0
139	20241016	183800	37099094	1556	1556	1556	1556	0
140	20241016	183700	37099094	1556	1556	1556	1556	0
141	20241016	183600	37099094	1556	1556	1556	1556	0
142	20241016	183500	37099094	1556	1556	1556	1556	0
143	20241016	183400	37099094	1556	1556	1556	1556	0
144	20241016	183300	37099094	1556	1556	1556	1556	0
145	20241016	183200	37099094	1556	1556	1556	1556	0
146	20241016	183100	37099094	1556	1556	1556	1556	0
147	20241016	183000	37099094	1556	1556	1556	1556	0
148	20241016	182900	37099094	1556	1556	1556	1556	0
149	20241016	182800	37099094	1556	1556	1556	1556	0
150	20241016	182700	37099094	1556	1556	1556	1556	0
151	20241016	182600	37099094	1556	1556	1556	1556	0
152	20241016	182500	37099094	1556	1556	1556	1556	475
153	20241016	182400	37099094	1556	1556	1556	1556	0
154	20241016	182300	37099094	1556	1556	1556	1556	0
155	20241016	182200	37099094	1556	1556	1556	1556	0
156	20241016	182100	37099094	1556	1556	1556	1556	0
157	20241016	182000	37099094	1556	1556	1556	1556	0
158	20241016	181900	37099094	1556	1556	1556	1556	0
159	20241016	181800	37099094	1556	1556	1556	1556	0
160	20241016	181700	37099094	1556	1556	1556	1556	0
161	20241016	181600	37099094	1556	1556	1556	1556	0
162	20241016	181500	37099094	1556	1556	1556	1556	0
163	20241016	181400	37099094	1556	1556	1556	1556	0
164	20241016	181300	37099094	1556	1556	1556	1556	0
165	20241016	181200	37099094	1556	1556	1556	1556	0
166	20241016	181100	37099094	1556	1556	1556	1556	0
167	20241016	181000	37099094	1556	1556	1556	1556	0
168	20241016	180900	37099094	1556	1556	1556	1556	0
169	20241016	180800	37099094	1556	1556	1556	1556	0
170	20241016	180700	37099094	1556	1556	1556	1556	0
171	20241016	180600	37099094	1556	1556	1556	1556	0
172	20241016	180500	37099094	1556	1556	1556	1556	0
173	20241016	180400	37099094	1556	1556	1556	1556	0
174	20241016	180300	37099094	1556	1556	1556	1556	0
175	20241016	180200	37099094	1556	1556	1556	1556	0
176	20241016	180100	37099094	1556	1556	1556	1556	0
177	20241016	180000	37099094	1556	1556	1556	1556	0
178	20241016	175900	37099094	1556	1556	1556	1556	0
179	20241016	175800	37099094	1556	1556	1556	1556	0
180	20241016	175700	37099094	1556	1556	1556	1556	0
181	20241016	175600	37099094	1556	1556	1556	1556	0
182	20241016	175500	37099094	1556	1556	1556	1556	475
183	20241016	175400	37099094	1556	1556	1556	1556	0
184	20241016	175300	37099094	1556	1556	1556	1556	0
185	20241016	175200	37099094	1556	1556	1556	1556	0
186	20241016	175100	37099094	1556	1556	1556	1556	0
187	20241016	175000	37099094	1556	1556	1556	1556	0
188	20241016	174900	37099094	1556	1556	1556	1556	0
189	20241016	174800	37099094	1556	1556	1556	1556	0
190	20241016	174700	37099094	1556	1556	1556	1556	0
191	20241016	174600	37099094	1556	1556	1556	1556	0
192	20241016	174500	37099094	1556	1556	1556	1556	0
193	20241016	174400	37099094	1556	1556	1556	1556	0
194	20241016	174300	37099094	1556	1556	1556	1556	0
195	20241016	174200	37099094	1556	1556	1556	1556	0
196	20241016	174100	37099094	1556	1556	1556	1556	0
197	20241016	174000	37099094	1556	1556	1556	1556	0
198	20241016	173900	37099094	1556	1556	1556	1556	0
199	20241016	173800	37099094	1556	1556	1556	1556	0
200	20241016	173700	37099094	1556	1556	1556	1556	0
201	20241016	173600	37099094	1556	1556	1556	1556	0
202	20241016	173500	37099094	1556	1556	1556	1556	0
203	20241016	173400	37099094	1556	1556	1556	1556	0
204	20241016	173300	37099094	1556	1556	1556	1556	0
205	20241016	173200	37099094	1556	1556	1556	1556	0
206	20241016	173100	37099094	1556	1556	1556	1556	0
207	20241016	173000	37099094	1556	1556	1556	1556	0
208	20241016	172900	37099094	1556	1556	1556	1556	0
209	20241016	172800	37099094	1556	1556	1556	1556	0
210	20241016	172700	37099094	1556	1556	1556	1556	0
211	20241016	172600	37099094	1556	1556	1556	1556	0
212	20241016	172500	37099094	1556	1556	1556	1556	475
213	20241016	172400	37099094	1556	1556	1556	1556	0
214	20241016	172300	37099094	1556	1556	1556	1556	0
215	20241016	172200	37099094	1556	1556	1556	1556	0
216	20241016	172100	37099094	1556	1556	1556	1556	0
217	20241016	172000	37099094	1556	1556	1556	1556	0
218	20241016	171900	37099094	1556	1556	1556	1556	0
219	20241016	171800	37099094	1556	1556	1556	1556	0
220	20241016	171700	37099094	1556	1556	1556	1556	0
221	20241016	171600	37099094	1556	1556	1556	1556	0
222	20241016	171500	37099094	1556	1556	1556	1556	0
223	20241016	171400	37099094	1556	1556	1556	1556	0
224	20241016	171300	37099094	1556	1556	1556	1556	0
225	20241016	171200	37099094	1556	1556	1556	1556	0
226	20241016	171100	37099094	1556	1556	1556	1556	0
227	20241016	171000	37099094	1556	1556	1556	1556	0
228	20241016	170900	37099094	1556	1556	1556	1556	0
229	20241016	170800	37099094	1556	1556	1556	1556	0
230	20241016	170700	37099094	1556	1556	1556	1556	0
231	20241016	170600	37099094	1556	1556	1556	1556	0
232	20241016	170500	37099094	1556	1556	1556	1556	0
233	20241016	170400	37099094	1556	1556	1556	1556	0
234	20241016	170300	37099094	1556	1556	1556	1556	0
235	20241016	170200	37099094	1556	1556	1556	1556	0
236	20241016	170100	37099094	1556	1556	1556	1556	0
237	20241016	170000	37099094	1556	1556	1556	1556	0
238	20241016	165900	37099094	1556	1556	1556	1556	0
239	20241016	165800	37099094	1556	1556	1556	1556	0
240	20241016	165700	37099094	1556	1556	1556	1556	0
241	20241016	165600	37099094	1556	1556	1556	1556	0
242	20241016	165500	37099094	1556	1556	1556	1556	475
243	20241016	165400	37099094	1556	1556	1556	1556	0
244	20241016	165300	37099094	1556	1556	1556	1556	0
245	20241016	165200	37099094	1556	1556	1556	1556	0
246	20241016	165100	37099094	1556	1556	1556	1556	0
247	20241016	165000	37099094	1556	1556	1556	1556	0
248	20241016	164900	37099094	1556	1556	1556	1556	0
249	20241016	164800	37099094	1556	1556	1556	1556	0
250	20241016	164700	37099094	1556	1556	1556	1556	0
251	20241016	164600	37099094	1556	1556	1556	1556	0
252	20241016	164500	37099094	1556	1556	1556	1556	0
253	20241016	164400	37099094	1556	1556	1556	1556	0
254	20241016	164300	37099094	1556	1556	1556	1556	0
255	20241016	164200	37099094	1556	1556	1556	1556	0
256	20241016	164100	37099094	1556	1556	1556	1556	0
257	20241016	164000	37099094	1556	1556	1556	1556	0
258	20241016	163900	37099094	1556	1556	1556	1556	0
259	20241016	163800	37099094	1556	1556	1556	1556	0
260	20241016	163700	37099094	1556	1556	1556	1556	0
261	20241016	163600	37099094	1556	1556	1556	1556	0
262	20241016	163500	37099094	1556	1556	1556	1556	0
263	20241016	163400	37099094	1556	1556	1556	1556	0
264	20241016	163300	37099094	1556	1556	1556	1556	0
265	20241016	163200	37099094	1556	1556	1556	1556	0
266	20241016	163100	37099094	1556	1556	1556	1556	0
267	20241016	163000	37099094	1556	1556	1556	1556	0
268	20241016	162900	37099094	1556	1556	1556	1556	0
269	20241016	162800	37099094	1556	1556	1556	1556	0
270	20241016	162700	37099094	1556	1556	1556	1556	0
271	20241016	162600	37099094	1556	1556	1556	1556	0
272	20241016	162500	37099094	1556	1556	1556	1556	475
273	20241016	162400	37099094	1556	1556	1556	1556	0
274	20241016	162300	37099094	1556	1556	1556	1556	0
275	20241016	162200	37099094	1556	1556	1556	1556	0
276	20241016	162100	37099094	1556	1556	1556	1556	0
277	20241016	162000	37099094	1556	1556	1556	1556	0
278	20241016	161900	37099094	1556	1556	1556	1556	0
279	20241016	161800	37099094	1556	1556	1556	1556	0
280	20241016	161700	37099094	1556	1556	1556	1556	0
281	20241016	161600	37099094	1556	1556	1556	1556	0
282	20241016	161500	37099094	1556	1556	1556	1556	0
283	20241016	161400	37099094	1556	1556	1556	1556	0
284	20241016	161300	37099094	1556	1556	1556	1556	0
285	20241016	161200	37099094	1556	1556	1556	1556	0
286	20241016	161100	37099094	1556	1556	1556	1556	0
287	20241016	161000	37099094	1556	1556	1556	1556	0
288	20241016	160900	37099094	1556	1556	1556	1556	0
289	20241016	160800	37099094	1556	1556	1556	1556	0
290	20241016	160700	37099094	1556	1556	1556	1556	0
291	20241016	160600	37099094	1556	1556	1556	1556	0
292	20241016	160500	37099094	1556	1556	1556	1556	0
293	20241016	160400	37099094	1556	1556	1556	1556	0
294	20241016	160300	37099094	1556	1556	1556	1556	0
295	20241016	160200	37099094	1556	1556	1556	1556	0
296	20241016	160100	37099094	1556	1556	1556	1556	0
297	20241016	160000	37099094	1556	1556	1556	1556	0
298	20241016	155900	37099094	1556	1556	1556	1556	0
299	20241016	155800	37099094	1556	1556	1556	1556	0
300	20241016	155700	37099094	1556	1556	1556	1556	0
301	20241016	155600	37099094	1556	1556	1556	1556	0
302	20241016	155500	37099094	1556	1556	1556	1556	475
303	20241016	155400	37099094	1556	1556	1556	1556	0
304	20241016	155300	37099094	1556	1556	1556	1556	0
305	20241016	155200	37099094	1556	1556	1556	1556	0
306	20241016	155100	37099094	1556	1556	1556	1556	0
307	20241016	155000	37099094	1556	1556	1556	1556	0
308	20241016	154900	37099094	1556	1556	1556	1556	0
309	20241016	154800	37099094	1556	1556	1556	1556	0
310	20241016	154700	37099094	1556	1556	1556	1556	0
311	20241016	154600	37099094	1556	1556	1556	1556	0
312	20241016	154500	37099094	1556	1556	1556	1556	0
313	20241016	154400	37099094	1556	1556	1556	1556	0
314	20241016	154300	37099094	1556	1556	1556	1556	0
315	20241016	154200	37099094	1556	1556	1556	1556	0
316	20241016	154100	37099094	1556	1556	1556	1556	0
317	20241016	154000	37099094	1556	1556	1556	1556	0
318	20241016	153900	37099094	1556	1556	1556	1556	0
319	20241016	153800	37099094	1556	1556	1556	1556	0
320	20241016	153700	37099094	1556	1556	1556	1556	0
321	20241016	153600	37099094	1556	1556	1556	1556	0
322	20241016	153500	37099094	1556	1556	1556	1556	0
323	20241016	153400	37099094	1556	1556	1556	1556	0
324	20241016	153300	37099094	1556	1556	1556	1556	0
325	20241016	153200	37099094	1556	1556	1556	1556	0
326	20241016	153100	37099094	1556	1556	1556	1556	0
327	20241016	153000	37099094	1556	1556	1556	1556	475
328	20241016	152900	36359994	1571	1571	1571	1571	0
329	20241016	152800	36359994	1571	1571	1571	1571	0
330	20241016	152700	36359994	1571	1571	1571	1571	0
331	20241016	152600	36359994	1571	1571	1571	1571	0
332	20241016	152500	36359994	1571	1571	1571	1571	0
333	20241016	152400	36359994	1571	1571	1571	1571	0
334	20241016	152300	36359994	1571	1571	1571	1571	0
335	20241016	152200	36359994	1571	1571	1571	1571	0
336	20241016	152100	36359994	1571	1571	1571	1571	0
337	20241016	152000	36359994	1571	1571	1571	1571	0
338	20241016	151900	36359994	1571	1571	1571	1571	0
339	20241016	151800	36359994	1571	1571	1571	1571	0
340	20241016	151700	36359994	1571	1571	1571	1571	0
341	20241016	151600	36359994	1571	1571	1571	1571	0
342	20241016	151500	36359994	1571	1571	1571	1571	0
343	20241016	151400	36359994	1571	1571	1571	1571	0
344	20241016	151300	36359994	1571	1567	1571	1567	95
345	20241016	151200	36211023	1552	1552	1552	1552	0
346	20241016	151100	36211023	1552	1552	1552	1552	0
347	20241016	151000	36211023	1552	1552	1552	1552	0
348	20241016	150900	36211023	1552	1553	1553	1552	2008
349	20241016	150800	33094602	1567	1567	1567	1567	0
350	20241016	150700	33094602	1567	1567	1567	1567	0
351	20241016	150600	33094602	1567	1567	1567	1567	0
352	20241016	150500	33094602	1567	1567	1567	1567	0
353	20241016	150400	33094602	1567	1567	1567	1567	0
354	20241016	150300	33094602	1567	1567	1567	1567	0
355	20241016	150200	33094602	1567	1567	1567	1567	0
356	20241016	150100	33094602	1567	1567	1567	1567	0
357	20241016	150000	33094602	1567	1567	1567	1567	0
358	20241016	145900	33094602	1567	1567	1567	1567	1
359	20241016	145800	33093035	1552	1552	1552	1552	0
360	20241016	145700	33093035	1552	1552	1552	1552	0
361	20241016	145600	33093035	1552	1552	1552	1552	0
362	20241016	145500	33093035	1552	1553	1553	1552	59
363	20241016	145400	33001452	1553	1553	1553	1553	0
364	20241016	145300	33001452	1553	1553	1553	1553	0
365	20241016	145200	33001452	1553	1553	1553	1553	0
366	20241016	145100	33001452	1553	1553	1553	1553	0
367	20241016	145000	33001452	1553	1553	1553	1553	0
368	20241016	144900	33001452	1553	1553	1553	1553	0
369	20241016	144800	33001452	1553	1553	1553	1553	0
370	20241016	144700	33001452	1553	1553	1553	1553	0
371	20241016	144600	33001452	1553	1553	1553	1553	0
372	20241016	144500	33001452	1553	1553	1553	1553	0
373	20241016	144400	33001452	1553	1553	1553	1553	0
374	20241016	144300	33001452	1553	1553	1553	1553	0
375	20241016	144200	33001452	1553	1553	1553	1553	0
376	20241016	144100	33001452	1553	1553	1553	1553	0
377	20241016	144000	33001452	1553	1553	1553	1553	0
378	20241016	143900	33001452	1553	1553	1553	1553	0
379	20241016	143800	33001452	1553	1555	1555	1553	1020
380	20241016	143700	31416890	1555	1555	1555	1555	1343
381	20241016	143600	29328525	1555	1555	1555	1555	0
382	20241016	143500	29328525	1555	1555	1555	1555	0
383	20241016	143400	29328525	1555	1555	1555	1555	0
384	20241016	143300	29328525	1555	1555	1555	1555	0
385	20241016	143200	29328525	1555	1555	1555	1555	0
386	20241016	143100	29328525	1555	1555	1555	1555	0
387	20241016	143000	29328525	1555	1555	1555	1555	0
388	20241016	142900	29328525	1555	1555	1555	1555	0
389	20241016	142800	29328525	1555	1555	1555	1555	0
390	20241016	142700	29328525	1555	1555	1555	1555	0
391	20241016	142600	29328525	1555	1555	1555	1555	0
392	20241016	142500	29328525	1555	1555	1555	1555	410
393	20241016	142400	28690975	1555	1555	1555	1555	0
394	20241016	142300	28690975	1555	1555	1555	1555	0
395	20241016	142200	28690975	1555	1555	1555	1555	574
396	20241016	142100	27798405	1555	1555	1555	1555	0
397	20241016	142000	27798405	1555	1555	1555	1555	0
398	20241016	141900	27798405	1555	1555	1555	1555	0
399	20241016	141800	27798405	1555	1555	1555	1555	0
400	20241016	141700	27798405	1555	1555	1555	1555	0
401	20241016	141600	27798405	1555	1559	1559	1555	1000
402	20241016	141500	26243298	1557	1557	1557	1557	0
403	20241016	141400	26243298	1557	1557	1557	1557	0
404	20241016	141300	26243298	1557	1557	1557	1557	0
405	20241016	141200	26243298	1557	1557	1557	1557	5
406	20241016	141100	26235513	1571	1571	1571	1571	0
407	20241016	141000	26235513	1571	1571	1571	1571	0
408	20241016	140900	26235513	1571	1571	1571	1571	0
409	20241016	140800	26235513	1571	1565	1571	1565	140
410	20241016	140700	26015896	1566	1566	1566	1566	0
411	20241016	140600	26015896	1566	1566	1566	1566	0
412	20241016	140500	26015896	1566	1566	1566	1566	0
413	20241016	140400	26015896	1566	1566	1566	1566	0
414	20241016	140300	26015896	1566	1566	1566	1566	0
415	20241016	140200	26015896	1566	1566	1566	1566	0
416	20241016	140100	26015896	1566	1566	1566	1566	0
417	20241016	140000	26015896	1566	1566	1566	1566	20
418	20241016	135900	25984576	1555	1555	1555	1555	0
419	20241016	135800	25984576	1555	1555	1555	1555	2
420	20241016	135700	25981466	1555	1555	1555	1555	0
421	20241016	135600	25981466	1555	1555	1555	1555	0
422	20241016	135500	25981466	1555	1555	1555	1555	0
423	20241016	135400	25981466	1555	1555	1555	1555	0
424	20241016	135300	25981466	1555	1555	1555	1555	0
425	20241016	135200	25981466	1555	1555	1555	1555	0
426	20241016	135100	25981466	1555	1555	1555	1555	0
427	20241016	135000	25981466	1555	1555	1555	1555	90
428	20241016	134900	25841516	1555	1555	1555	1555	0
429	20241016	134800	25841516	1555	1555	1555	1555	0
430	20241016	134700	25841516	1555	1555	1555	1555	0
431	20241016	134600	25841516	1555	1555	1555	1555	0
432	20241016	134500	25841516	1555	1555	1555	1555	0
433	20241016	134400	25841516	1555	1555	1555	1555	500
434	20241016	134300	25064016	1555	1555	1555	1555	0
435	20241016	134200	25064016	1555	1556	1556	1555	840
436	20241016	134100	23757808	1556	1556	1556	1556	0
437	20241016	134000	23757808	1556	1556	1556	1556	0
438	20241016	133900	23757808	1556	1556	1556	1556	0
439	20241016	133800	23757808	1556	1556	1556	1556	7
440	20241016	133700	23746916	1571	1571	1571	1571	0
441	20241016	133600	23746916	1571	1571	1571	1571	0
442	20241016	133500	23746916	1571	1571	1571	1571	0
443	20241016	133400	23746916	1571	1571	1571	1571	0
444	20241016	133300	23746916	1571	1571	1571	1571	0
445	20241016	133200	23746916	1571	1571	1571	1571	0
446	20241016	133100	23746916	1571	1571	1571	1571	0
447	20241016	133000	23746916	1571	1569	1571	1569	70
448	20241016	132900	23637061	1569	1569	1569	1569	0
449	20241016	132800	23637061	1569	1569	1569	1569	0
450	20241016	132700	23637061	1569	1569	1569	1569	0
451	20241016	132600	23637061	1569	1569	1569	1569	0
452	20241016	132500	23637061	1569	1569	1569	1569	0
453	20241016	132400	23637061	1569	1569	1569	1569	0
454	20241016	132300	23637061	1569	1569	1569	1569	0
455	20241016	132200	23637061	1569	1569	1569	1569	0
456	20241016	132100	23637061	1569	1569	1569	1569	0
457	20241016	132000	23637061	1569	1569	1569	1569	2
458	20241016	131900	23633923	1569	1569	1569	1569	0
459	20241016	131800	23633923	1569	1569	1569	1569	0
460	20241016	131700	23633923	1569	1569	1569	1569	0
461	20241016	131600	23633923	1569	1569	1569	1569	0
462	20241016	131500	23633923	1569	1569	1569	1569	0
463	20241016	131400	23633923	1569	1569	1569	1569	0
464	20241016	131300	23633923	1569	1569	1569	1569	0
465	20241016	131200	23633923	1569	1569	1569	1569	0
466	20241016	131100	23633923	1569	1569	1569	1569	0
467	20241016	131000	23633923	1569	1569	1569	1569	0
468	20241016	130900	23633923	1569	1569	1569	1569	0
469	20241016	130800	23633923	1569	1569	1569	1569	0
470	20241016	130700	23633923	1569	1569	1569	1569	0
471	20241016	130600	23633923	1569	1569	1569	1569	4
472	20241016	130500	23627647	1569	1569	1569	1569	0
473	20241016	130400	23627647	1569	1569	1569	1569	0
474	20241016	130300	23627647	1569	1569	1569	1569	0
475	20241016	130200	23627647	1569	1569	1569	1569	0
476	20241016	130100	23627647	1569	1569	1569	1569	0
477	20241016	130000	23627647	1569	1569	1569	1569	0
478	20241016	125900	23627647	1569	1569	1569	1569	1
479	20241016	125800	23626078	1555	1555	1555	1555	0
480	20241016	125700	23626078	1555	1555	1555	1555	0
481	20241016	125600	23626078	1555	1555	1555	1555	0
482	20241016	125500	23626078	1555	1555	1555	1555	0
483	20241016	125400	23626078	1555	1555	1555	1555	0
484	20241016	125300	23626078	1555	1555	1555	1555	0
485	20241016	125200	23626078	1555	1556	1556	1555	621
486	20241016	125100	22660410	1570	1570	1570	1570	0
487	20241016	125000	22660410	1570	1570	1570	1570	0
488	20241016	124900	22660410	1570	1570	1570	1570	0
489	20241016	124800	22660410	1570	1570	1570	1570	0
490	20241016	124700	22660410	1570	1570	1570	1570	0
491	20241016	124600	22660410	1570	1570	1570	1570	0
492	20241016	124500	22660410	1570	1570	1570	1570	0
493	20241016	124400	22660410	1570	1570	1570	1570	0
494	20241016	124300	22660410	1570	1570	1570	1570	0
495	20241016	124200	22660410	1570	1570	1570	1570	0
496	20241016	124100	22660410	1570	1570	1570	1570	1
497	20241016	124000	22658840	1569	1569	1569	1569	0
498	20241016	123900	22658840	1569	1569	1569	1569	0
499	20241016	123800	22658840	1569	1569	1569	1569	0
500	20241016	123700	22658840	1569	1569	1569	1569	0
501	20241016	123600	22658840	1569	1569	1569	1569	0
502	20241016	123500	22658840	1569	1569	1569	1569	17
503	20241016	123400	22632167	1568	1568	1568	1568	0
504	20241016	123300	22632167	1568	1568	1568	1568	0
505	20241016	123200	22632167	1568	1568	1568	1568	0
506	20241016	123100	22632167	1568	1568	1568	1568	5
507	20241016	123000	22624327	1569	1569	1569	1569	0
508	20241016	122900	22624327	1569	1569	1569	1569	20
509	20241016	122800	22592947	1569	1569	1569	1569	10
510	20241016	122700	22577257	1569	1569	1569	1569	10
511	20241016	122600	22561567	1569	1569	1569	1569	10
512	20241016	122500	22545877	1571	1571	1571	1571	0
513	20241016	122400	22545877	1571	1571	1571	1571	0
514	20241016	122300	22545877	1571	1571	1571	1571	0
515	20241016	122200	22545877	1571	1571	1571	1571	0
516	20241016	122100	22545877	1571	1571	1571	1571	0
517	20241016	122000	22545877	1571	1571	1571	1571	0
518	20241016	121900	22545877	1571	1571	1571	1571	0
519	20241016	121800	22545877	1571	1568	1571	1568	80
520	20241016	121700	22420313	1555	1555	1555	1555	0
521	20241016	121600	22420313	1555	1555	1555	1555	0
522	20241016	121500	22420313	1555	1555	1555	1555	0
523	20241016	121400	22420313	1555	1555	1555	1555	0
524	20241016	121300	22420313	1555	1555	1555	1555	0
525	20241016	121200	22420313	1555	1555	1555	1555	0
526	20241016	121100	22420313	1555	1555	1555	1555	0
527	20241016	121000	22420313	1555	1555	1555	1555	0
528	20241016	120900	22420313	1555	1555	1555	1555	14
529	20241016	120800	22398543	1555	1555	1555	1555	2
530	20241016	120700	22395433	1555	1555	1555	1555	17
531	20241016	120600	22368998	1555	1555	1555	1555	24
532	20241016	120500	22331678	1555	1555	1555	1555	13
533	20241016	120400	22311463	1555	1555	1555	1555	14
534	20241016	120300	22289693	1555	1555	1555	1555	19
535	20241016	120200	22260148	1555	1571	1571	1555	115
536	20241016	120100	22081003	1571	1571	1571	1571	10
537	20241016	120000	22065293	1571	1571	1571	1571	0
538	20241016	115900	22065293	1571	1571	1571	1571	0
539	20241016	115800	22065293	1571	1571	1571	1571	0
540	20241016	115700	22065293	1571	1571	1571	1571	0
541	20241016	115600	22065293	1571	1571	1571	1571	0
542	20241016	115500	22065293	1571	1568	1571	1568	38
543	20241016	115400	22005649	1570	1568	1570	1568	130
544	20241016	115300	21801677	1555	1555	1555	1555	0
545	20241016	115200	21801677	1555	1555	1555	1555	0
546	20241016	115100	21801677	1555	1555	1555	1555	0
547	20241016	115000	21801677	1555	1555	1555	1555	0
548	20241016	114900	21801677	1555	1555	1555	1555	0
549	20241016	114800	21801677	1555	1555	1555	1555	0
550	20241016	114700	21801677	1555	1555	1555	1555	0
551	20241016	114600	21801677	1555	1555	1555	1555	0
552	20241016	114500	21801677	1555	1555	1555	1555	0
553	20241016	114400	21801677	1555	1555	1555	1555	0
554	20241016	114300	21801677	1555	1555	1555	1555	0
555	20241016	114200	21801677	1555	1555	1555	1555	799
556	20241016	114100	20559232	1555	1539	1555	1539	2
557	20241016	114000	20556138	1539	1539	1539	1539	0
558	20241016	113900	20556138	1539	1539	1539	1539	0
559	20241016	113800	20556138	1539	1540	1540	1539	800
560	20241016	113700	19324182	1540	1554	1554	1540	3600
561	20241016	113600	13763820	1555	1555	1555	1555	8
562	20241016	113500	13751380	1555	1555	1555	1555	0
563	20241016	113400	13751380	1555	1555	1555	1555	100
564	20241016	113300	13595880	1555	1555	1555	1555	500
565	20241016	113200	12818380	1555	1560	1560	1555	500
566	20241016	113100	12040281	1561	1561	1561	1561	0
567	20241016	113000	12040281	1561	1561	1561	1561	0
568	20241016	112900	12040281	1561	1561	1561	1561	0
569	20241016	112800	12040281	1561	1561	1561	1561	0
570	20241016	112700	12040281	1561	1561	1561	1561	0
571	20241016	112600	12040281	1561	1561	1561	1561	0
572	20241016	112500	12040281	1561	1561	1561	1561	0
573	20241016	112400	12040281	1561	1561	1561	1561	0
574	20241016	112300	12040281	1561	1561	1561	1561	0
575	20241016	112200	12040281	1561	1561	1561	1561	0
576	20241016	112100	12040281	1561	1561	1561	1561	116
577	20241016	112000	11859205	1561	1562	1562	1561	2000
578	20241016	111900	8736205	1564	1564	1564	1564	0
579	20241016	111800	8736205	1564	1564	1564	1564	0
580	20241016	111700	8736205	1564	1564	1564	1564	0
581	20241016	111600	8736205	1564	1564	1564	1564	0
582	20241016	111500	8736205	1564	1564	1564	1564	0
583	20241016	111400	8736205	1564	1564	1564	1564	0
584	20241016	111300	8736205	1564	1564	1564	1564	0
585	20241016	111200	8736205	1564	1564	1564	1564	0
586	20241016	111100	8736205	1564	1564	1564	1564	0
587	20241016	111000	8736205	1564	1564	1564	1564	0
588	20241016	110900	8736205	1564	1564	1564	1564	0
589	20241016	110800	8736205	1564	1564	1564	1564	0
590	20241016	110700	8736205	1564	1564	1564	1564	0
591	20241016	110600	8736205	1564	1564	1564	1564	0
592	20241016	110500	8736205	1564	1564	1564	1564	0
593	20241016	110400	8736205	1564	1564	1564	1564	0
594	20241016	110300	8736205	1564	1564	1564	1564	0
595	20241016	110200	8736205	1564	1564	1564	1564	0
596	20241016	110100	8736205	1564	1564	1564	1564	0
597	20241016	110000	8736205	1564	1564	1564	1564	160
598	20241016	105900	8485965	1565	1565	1565	1565	0
599	20241016	105800	8485965	1565	1565	1565	1565	0
600	20241016	105700	8485965	1565	1565	1565	1565	0
601	20241016	105600	8485965	1565	1565	1565	1565	0
602	20241016	105500	8485965	1565	1565	1565	1565	134
603	20241016	105400	8276255	1566	1566	1566	1566	0
604	20241016	105300	8276255	1566	1566	1566	1566	2142
605	20241016	105200	4921883	1566	1566	1566	1566	16
606	20241016	105100	4896827	1566	1566	1566	1566	0
607	20241016	105000	4896827	1566	1566	1566	1566	0
608	20241016	104900	4896827	1566	1566	1566	1566	0
609	20241016	104800	4896827	1566	1566	1566	1566	0
610	20241016	104700	4896827	1566	1566	1566	1566	0
611	20241016	104600	4896827	1566	1568	1568	1566	159
612	20241016	104500	4647673	1568	1568	1568	1568	0
613	20241016	104400	4647673	1568	1569	1569	1568	111
614	20241016	104300	4473564	1570	1570	1570	1570	0
615	20241016	104200	4473564	1570	1571	1571	1570	205
616	20241016	104100	4151664	1571	1571	1571	1571	100
617	20241016	104000	3994564	1571	1571	1571	1571	130
618	20241016	103900	3790334	1571	1571	1571	1571	0
619	20241016	103800	3790334	1571	1571	1571	1571	0
620	20241016	103700	3790334	1571	1572	1572	1571	400
621	20241016	103600	3161779	1571	1571	1571	1571	0
622	20241016	103500	3161779	1571	1571	1571	1571	0
623	20241016	103400	3161779	1571	1571	1571	1571	0
624	20241016	103300	3161779	1571	1571	1571	1571	0
625	20241016	103200	3161779	1571	1571	1571	1571	0
626	20241016	103100	3161779	1571	1571	1571	1571	0
627	20241016	103000	3161779	1571	1571	1571	1571	0
628	20241016	102900	3161779	1571	1571	1571	1571	0
629	20241016	102800	3161779	1571	1571	1571	1571	0
630	20241016	102700	3161779	1571	1571	1571	1571	0
631	20241016	102600	3161779	1571	1571	1571	1571	0
632	20241016	102500	3161779	1571	1571	1571	1571	0
633	20241016	102400	3161779	1571	1571	1571	1571	0
634	20241016	102300	3161779	1571	1572	1572	1571	317
635	20241016	102200	2663555	1572	1573	1573	1572	199
636	20241016	102100	2350553	1573	1573	1573	1573	40
637	20241016	102000	2287633	1573	1573	1573	1573	15
638	20241016	101900	2264038	1586	1586	1586	1586	6
639	20241016	101800	2254522	1586	1586	1586	1586	0
640	20241016	101700	2254522	1586	1586	1586	1586	0
641	20241016	101600	2254522	1586	1586	1586	1586	0
642	20241016	101500	2254522	1586	1586	1586	1586	0
643	20241016	101400	2254522	1586	1586	1586	1586	0
644	20241016	101300	2254522	1586	1586	1586	1586	0
645	20241016	101200	2254522	1586	1586	1586	1586	0
646	20241016	101100	2254522	1586	1586	1586	1586	0
647	20241016	101000	2254522	1586	1586	1586	1586	0
648	20241016	100900	2254522	1586	1586	1586	1586	0
649	20241016	100800	2254522	1586	1586	1586	1586	0
650	20241016	100700	2254522	1586	1586	1586	1586	0
651	20241016	100600	2254522	1586	1586	1586	1586	0
652	20241016	100500	2254522	1586	1586	1586	1586	10
653	20241016	100400	2238662	1590	1590	1590	1590	0
654	20241016	100300	2238662	1590	1590	1590	1590	0
655	20241016	100200	2238662	1590	1590	1590	1590	0
656	20241016	100100	2238662	1590	1590	1590	1590	0
657	20241016	100000	2238662	1590	1590	1590	1590	1
658	20241016	095900	2237072	1572	1572	1572	1572	0
659	20241016	095800	2237072	1572	1572	1572	1572	0
660	20241016	095700	2237072	1572	1572	1572	1572	0
661	20241016	095600	2237072	1572	1572	1572	1572	20
662	20241016	095500	2205632	1590	1590	1590	1590	0
663	20241016	095400	2205632	1590	1590	1590	1590	187
664	20241016	095300	1908302	1590	1590	1590	1590	0
665	20241016	095200	1908302	1590	1590	1590	1590	0
666	20241016	095100	1908302	1590	1590	1590	1590	0
667	20241016	095000	1908302	1590	1590	1590	1590	0
668	20241016	094900	1908302	1590	1590	1590	1590	0
669	20241016	094800	1908302	1590	1590	1590	1590	0
670	20241016	094700	1908302	1590	1590	1590	1590	0
671	20241016	094600	1908302	1590	1590	1590	1590	0
672	20241016	094500	1908302	1590	1590	1590	1590	0
673	20241016	094400	1908302	1590	1590	1590	1590	0
674	20241016	094300	1908302	1590	1590	1590	1590	0
675	20241016	094200	1908302	1590	1590	1590	1590	0
676	20241016	094100	1908302	1590	1590	1590	1590	12
677	20241016	094000	1889222	1590	1590	1590	1590	0
678	20241016	093900	1889222	1590	1590	1590	1590	1
679	20241016	093800	1887632	1572	1572	1572	1572	0
680	20241016	093700	1887632	1572	1572	1572	1572	0
681	20241016	093600	1887632	1572	1572	1572	1572	0
682	20241016	093500	1887632	1572	1572	1572	1572	0
683	20241016	093400	1887632	1572	1572	1572	1572	0
684	20241016	093300	1887632	1572	1572	1572	1572	0
685	20241016	093200	1887632	1572	1572	1572	1572	0
686	20241016	093100	1887632	1572	1572	1572	1572	0
687	20241016	093000	1887632	1572	1572	1572	1572	0
688	20241016	092900	1887632	1572	1572	1572	1572	0
689	20241016	092800	1887632	1572	1572	1572	1572	0
690	20241016	092700	1887632	1572	1572	1572	1572	0
691	20241016	092600	1887632	1572	1572	1572	1572	0
692	20241016	092500	1887632	1572	1572	1572	1572	0
693	20241016	092400	1887632	1572	1572	1572	1572	0
694	20241016	092300	1887632	1572	1581	1581	1572	53
695	20241016	092200	1804289	1581	1581	1581	1581	0
696	20241016	092100	1804289	1581	1581	1581	1581	0
697	20241016	092000	1804289	1581	1584	1584	1581	700
698	20241016	091900	697580	1581	1581	1581	1581	10
699	20241016	091800	681770	1581	1581	1581	1581	1
700	20241016	091700	680189	1591	1591	1591	1591	0
701	20241016	091600	680189	1591	1591	1591	1591	30
702	20241016	091500	632459	1591	1591	1591	1591	0
703	20241016	091400	632459	1591	1591	1591	1591	0
704	20241016	091300	632459	1591	1591	1591	1591	0
705	20241016	091200	632459	1591	1591	1591	1591	0
706	20241016	091100	632459	1591	1581	1591	1581	21
707	20241016	091000	599248	1581	1581	1581	1581	0
708	20241016	090900	599248	1581	1581	1581	1581	0
709	20241016	090800	599248	1581	1582	1582	1581	49
710	20241016	090700	521759	1581	1581	1581	1581	0
711	20241016	090600	521759	1581	1581	1581	1581	0
712	20241016	090500	521759	1581	1581	1581	1581	0
713	20241016	090400	521759	1581	1581	1581	1581	0
714	20241016	090300	521759	1581	1581	1581	1581	0
715	20241016	090200	521759	1581	1581	1581	1581	0
716	20241016	090100	521759	1581	1581	1581	1581	168
717	20241016	090000	256151	1591	1591	1591	1591	161