KissMeData/036710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192700	124890478	1679	1679	1679	1679	92
3	20241008	192600	124890478	1679	1679	1679	1679	0
4	20241008	192500	124890478	1679	1679	1679	1679	0
5	20241008	192400	124890478	1679	1679	1679	1679	0
6	20241008	192300	124890478	1679	1679	1679	1679	0
7	20241008	192200	124890478	1679	1679	1679	1679	0
8	20241008	192100	124890478	1679	1679	1679	1679	0
9	20241008	192000	124890478	1679	1679	1679	1679	0
10	20241008	191900	124890478	1679	1679	1679	1679	0
11	20241008	191800	124890478	1679	1679	1679	1679	0
12	20241008	191700	124890478	1679	1679	1679	1679	0
13	20241008	191600	124890478	1679	1679	1679	1679	0
14	20241008	191500	124890478	1679	1679	1679	1679	0
15	20241008	191400	124890478	1679	1679	1679	1679	0
16	20241008	191300	124890478	1679	1679	1679	1679	0
17	20241008	191200	124890478	1679	1679	1679	1679	0
18	20241008	191100	124890478	1679	1679	1679	1679	0
19	20241008	191000	124890478	1679	1679	1679	1679	0
20	20241008	190900	124890478	1679	1679	1679	1679	0
21	20241008	190800	124890478	1679	1679	1679	1679	0
22	20241008	190700	124890478	1679	1679	1679	1679	0
23	20241008	190600	124890478	1679	1679	1679	1679	0
24	20241008	190500	124890478	1679	1679	1679	1679	0
25	20241008	190400	124890478	1679	1679	1679	1679	0
26	20241008	190300	124890478	1679	1679	1679	1679	0
27	20241008	190200	124890478	1679	1679	1679	1679	0
28	20241008	190100	124890478	1679	1679	1679	1679	0
29	20241008	190000	124890478	1679	1679	1679	1679	0
30	20241008	185900	124890478	1679	1679	1679	1679	0
31	20241008	185800	124890478	1679	1679	1679	1679	0
32	20241008	185700	124890478	1679	1679	1679	1679	92
33	20241008	185600	124890478	1679	1679	1679	1679	0
34	20241008	185500	124890478	1679	1679	1679	1679	0
35	20241008	185400	124890478	1679	1679	1679	1679	0
36	20241008	185300	124890478	1679	1679	1679	1679	0
37	20241008	185200	124890478	1679	1679	1679	1679	0
38	20241008	185100	124890478	1679	1679	1679	1679	0
39	20241008	185000	124890478	1679	1679	1679	1679	0
40	20241008	184900	124890478	1679	1679	1679	1679	0
41	20241008	184800	124890478	1679	1679	1679	1679	0
42	20241008	184700	124890478	1679	1679	1679	1679	0
43	20241008	184600	124890478	1679	1679	1679	1679	0
44	20241008	184500	124890478	1679	1679	1679	1679	0
45	20241008	184400	124890478	1679	1679	1679	1679	0
46	20241008	184300	124890478	1679	1679	1679	1679	0
47	20241008	184200	124890478	1679	1679	1679	1679	0
48	20241008	184100	124890478	1679	1679	1679	1679	0
49	20241008	184000	124890478	1679	1679	1679	1679	0
50	20241008	183900	124890478	1679	1679	1679	1679	0
51	20241008	183800	124890478	1679	1679	1679	1679	0
52	20241008	183700	124890478	1679	1679	1679	1679	0
53	20241008	183600	124890478	1679	1679	1679	1679	0
54	20241008	183500	124890478	1679	1679	1679	1679	0
55	20241008	183400	124890478	1679	1679	1679	1679	0
56	20241008	183300	124890478	1679	1679	1679	1679	0
57	20241008	183200	124890478	1679	1679	1679	1679	0
58	20241008	183100	124890478	1679	1679	1679	1679	0
59	20241008	183000	124890478	1679	1679	1679	1679	0
60	20241008	182900	124890478	1679	1679	1679	1679	0
61	20241008	182800	124890478	1679	1679	1679	1679	0
62	20241008	182700	124890478	1679	1679	1679	1679	92
63	20241008	182600	124890478	1679	1679	1679	1679	0
64	20241008	182500	124890478	1679	1679	1679	1679	0
65	20241008	182400	124890478	1679	1679	1679	1679	0
66	20241008	182300	124890478	1679	1679	1679	1679	0
67	20241008	182200	124890478	1679	1679	1679	1679	0
68	20241008	182100	124890478	1679	1679	1679	1679	0
69	20241008	182000	124890478	1679	1679	1679	1679	0
70	20241008	181900	124890478	1679	1679	1679	1679	0
71	20241008	181800	124890478	1679	1679	1679	1679	0
72	20241008	181700	124890478	1679	1679	1679	1679	0
73	20241008	181600	124890478	1679	1679	1679	1679	0
74	20241008	181500	124890478	1679	1679	1679	1679	0
75	20241008	181400	124890478	1679	1679	1679	1679	0
76	20241008	181300	124890478	1679	1679	1679	1679	0
77	20241008	181200	124890478	1679	1679	1679	1679	0
78	20241008	181100	124890478	1679	1679	1679	1679	0
79	20241008	181000	124890478	1679	1679	1679	1679	0
80	20241008	180900	124890478	1679	1679	1679	1679	0
81	20241008	180800	124890478	1679	1679	1679	1679	0
82	20241008	180700	124890478	1679	1679	1679	1679	0
83	20241008	180600	124890478	1679	1679	1679	1679	0
84	20241008	180500	124890478	1679	1679	1679	1679	0
85	20241008	180400	124890478	1679	1679	1679	1679	0
86	20241008	180300	124890478	1679	1679	1679	1679	0
87	20241008	180200	124890478	1679	1679	1679	1679	0
88	20241008	180100	124890478	1679	1679	1679	1679	0
89	20241008	180000	124890478	1679	1679	1679	1679	0
90	20241008	175900	124890478	1679	1679	1679	1679	0
91	20241008	175800	124890478	1679	1679	1679	1679	0
92	20241008	175700	124890478	1679	1679	1679	1679	92
93	20241008	175600	124890478	1679	1679	1679	1679	0
94	20241008	175500	124890478	1679	1679	1679	1679	0
95	20241008	175400	124890478	1679	1679	1679	1679	0
96	20241008	175300	124890478	1679	1679	1679	1679	0
97	20241008	175200	124890478	1679	1679	1679	1679	0
98	20241008	175100	124890478	1679	1679	1679	1679	0
99	20241008	175000	124890478	1679	1679	1679	1679	0
100	20241008	174900	124890478	1679	1679	1679	1679	0
101	20241008	174800	124890478	1679	1679	1679	1679	0
102	20241008	174700	124890478	1679	1679	1679	1679	0
103	20241008	174600	124890478	1679	1679	1679	1679	0
104	20241008	174500	124890478	1679	1679	1679	1679	0
105	20241008	174400	124890478	1679	1679	1679	1679	0
106	20241008	174300	124890478	1679	1679	1679	1679	0
107	20241008	174200	124890478	1679	1679	1679	1679	0
108	20241008	174100	124890478	1679	1679	1679	1679	0
109	20241008	174000	124890478	1679	1679	1679	1679	0
110	20241008	173900	124890478	1679	1679	1679	1679	0
111	20241008	173800	124890478	1679	1679	1679	1679	0
112	20241008	173700	124890478	1679	1679	1679	1679	0
113	20241008	173600	124890478	1679	1679	1679	1679	0
114	20241008	173500	124890478	1679	1679	1679	1679	0
115	20241008	173400	124890478	1679	1679	1679	1679	0
116	20241008	173300	124890478	1679	1679	1679	1679	0
117	20241008	173200	124890478	1679	1679	1679	1679	0
118	20241008	173100	124890478	1679	1679	1679	1679	0
119	20241008	173000	124890478	1679	1679	1679	1679	0
120	20241008	172900	124890478	1679	1679	1679	1679	0
121	20241008	172800	124890478	1679	1679	1679	1679	0
122	20241008	172700	124890478	1679	1679	1679	1679	92
123	20241008	172600	124890478	1679	1679	1679	1679	0
124	20241008	172500	124890478	1679	1679	1679	1679	0
125	20241008	172400	124890478	1679	1679	1679	1679	0
126	20241008	172300	124890478	1679	1679	1679	1679	0
127	20241008	172200	124890478	1679	1679	1679	1679	0
128	20241008	172100	124890478	1679	1679	1679	1679	0
129	20241008	172000	124890478	1679	1679	1679	1679	0
130	20241008	171900	124890478	1679	1679	1679	1679	0
131	20241008	171800	124890478	1679	1679	1679	1679	0
132	20241008	171700	124890478	1679	1679	1679	1679	0
133	20241008	171600	124890478	1679	1679	1679	1679	0
134	20241008	171500	124890478	1679	1679	1679	1679	0
135	20241008	171400	124890478	1679	1679	1679	1679	0
136	20241008	171300	124890478	1679	1679	1679	1679	0
137	20241008	171200	124890478	1679	1679	1679	1679	0
138	20241008	171100	124890478	1679	1679	1679	1679	0
139	20241008	171000	124890478	1679	1679	1679	1679	0
140	20241008	170900	124890478	1679	1679	1679	1679	0
141	20241008	170800	124890478	1679	1679	1679	1679	0
142	20241008	170700	124890478	1679	1679	1679	1679	0
143	20241008	170600	124890478	1679	1679	1679	1679	0
144	20241008	170500	124890478	1679	1679	1679	1679	0
145	20241008	170400	124890478	1679	1679	1679	1679	0
146	20241008	170300	124890478	1679	1679	1679	1679	0
147	20241008	170200	124890478	1679	1679	1679	1679	0
148	20241008	170100	124890478	1679	1679	1679	1679	0
149	20241008	170000	124890478	1679	1679	1679	1679	0
150	20241008	165900	124890478	1679	1679	1679	1679	0
151	20241008	165800	124890478	1679	1679	1679	1679	0
152	20241008	165700	124890478	1679	1679	1679	1679	92
153	20241008	165600	124890478	1679	1679	1679	1679	0
154	20241008	165500	124890478	1679	1679	1679	1679	0
155	20241008	165400	124890478	1679	1679	1679	1679	0
156	20241008	165300	124890478	1679	1679	1679	1679	0
157	20241008	165200	124890478	1679	1679	1679	1679	0
158	20241008	165100	124890478	1679	1679	1679	1679	0
159	20241008	165000	124890478	1679	1679	1679	1679	0
160	20241008	164900	124890478	1679	1679	1679	1679	0
161	20241008	164800	124890478	1679	1679	1679	1679	0
162	20241008	164700	124890478	1679	1679	1679	1679	0
163	20241008	164600	124890478	1679	1679	1679	1679	0
164	20241008	164500	124890478	1679	1679	1679	1679	0
165	20241008	164400	124890478	1679	1679	1679	1679	0
166	20241008	164300	124890478	1679	1679	1679	1679	0
167	20241008	164200	124890478	1679	1679	1679	1679	0
168	20241008	164100	124890478	1679	1679	1679	1679	0
169	20241008	164000	124890478	1679	1679	1679	1679	0
170	20241008	163900	124890478	1679	1679	1679	1679	0
171	20241008	163800	124890478	1679	1679	1679	1679	0
172	20241008	163700	124890478	1679	1679	1679	1679	0
173	20241008	163600	124890478	1679	1679	1679	1679	0
174	20241008	163500	124890478	1679	1679	1679	1679	0
175	20241008	163400	124890478	1679	1679	1679	1679	0
176	20241008	163300	124890478	1679	1679	1679	1679	0
177	20241008	163200	124890478	1679	1679	1679	1679	0
178	20241008	163100	124890478	1679	1679	1679	1679	0
179	20241008	163000	124890478	1679	1679	1679	1679	0
180	20241008	162900	124890478	1679	1679	1679	1679	0
181	20241008	162800	124890478	1679	1679	1679	1679	0
182	20241008	162700	124890478	1679	1679	1679	1679	92
183	20241008	162600	124890478	1679	1679	1679	1679	0
184	20241008	162500	124890478	1679	1679	1679	1679	0
185	20241008	162400	124890478	1679	1679	1679	1679	0
186	20241008	162300	124890478	1679	1679	1679	1679	0
187	20241008	162200	124890478	1679	1679	1679	1679	0
188	20241008	162100	124890478	1679	1679	1679	1679	0
189	20241008	162000	124890478	1679	1679	1679	1679	0
190	20241008	161900	124890478	1679	1679	1679	1679	0
191	20241008	161800	124890478	1679	1679	1679	1679	0
192	20241008	161700	124890478	1679	1679	1679	1679	0
193	20241008	161600	124890478	1679	1679	1679	1679	0
194	20241008	161500	124890478	1679	1679	1679	1679	0
195	20241008	161400	124890478	1679	1679	1679	1679	0
196	20241008	161300	124890478	1679	1679	1679	1679	0
197	20241008	161200	124890478	1679	1679	1679	1679	0
198	20241008	161100	124890478	1679	1679	1679	1679	0
199	20241008	161000	124890478	1679	1679	1679	1679	0
200	20241008	160900	124890478	1679	1679	1679	1679	0
201	20241008	160800	124890478	1679	1679	1679	1679	0
202	20241008	160700	124890478	1679	1679	1679	1679	0
203	20241008	160600	124890478	1679	1679	1679	1679	0
204	20241008	160500	124890478	1679	1679	1679	1679	0
205	20241008	160400	124890478	1679	1679	1679	1679	0
206	20241008	160300	124890478	1679	1679	1679	1679	0
207	20241008	160200	124890478	1679	1679	1679	1679	0
208	20241008	160100	124890478	1679	1679	1679	1679	0
209	20241008	160000	124890478	1679	1679	1679	1679	0
210	20241008	155900	124890478	1679	1679	1679	1679	0
211	20241008	155800	124890478	1679	1679	1679	1679	0
212	20241008	155700	124890478	1679	1679	1679	1679	92
213	20241008	155600	124890478	1679	1679	1679	1679	0
214	20241008	155500	124890478	1679	1679	1679	1679	0
215	20241008	155400	124890478	1679	1679	1679	1679	0
216	20241008	155300	124890478	1679	1679	1679	1679	0
217	20241008	155200	124890478	1679	1679	1679	1679	0
218	20241008	155100	124890478	1679	1679	1679	1679	0
219	20241008	155000	124890478	1679	1679	1679	1679	0
220	20241008	154900	124890478	1679	1679	1679	1679	0
221	20241008	154800	124890478	1679	1679	1679	1679	0
222	20241008	154700	124890478	1679	1679	1679	1679	0
223	20241008	154600	124890478	1679	1679	1679	1679	0
224	20241008	154500	124890478	1679	1679	1679	1679	0
225	20241008	154400	124890478	1679	1679	1679	1679	0
226	20241008	154300	124890478	1679	1679	1679	1679	0
227	20241008	154200	124890478	1679	1679	1679	1679	0
228	20241008	154100	124890478	1679	1679	1679	1679	0
229	20241008	154000	124890478	1679	1679	1679	1679	0
230	20241008	153900	124890478	1679	1679	1679	1679	0
231	20241008	153800	124890478	1679	1679	1679	1679	0
232	20241008	153700	124890478	1679	1679	1679	1679	0
233	20241008	153600	124890478	1679	1679	1679	1679	0
234	20241008	153500	124890478	1679	1679	1679	1679	0
235	20241008	153400	124890478	1679	1679	1679	1679	0
236	20241008	153300	124890478	1679	1679	1679	1679	0
237	20241008	153200	124890478	1679	1679	1679	1679	0
238	20241008	153100	124890478	1679	1679	1679	1679	0
239	20241008	153000	124890478	1679	1679	1679	1679	92
240	20241008	152900	124736010	1703	1703	1703	1703	0
241	20241008	152800	124736010	1703	1703	1703	1703	0
242	20241008	152700	124736010	1703	1703	1703	1703	0
243	20241008	152600	124736010	1703	1703	1703	1703	0
244	20241008	152500	124736010	1703	1703	1703	1703	0
245	20241008	152400	124736010	1703	1703	1703	1703	0
246	20241008	152300	124736010	1703	1703	1703	1703	0
247	20241008	152200	124736010	1703	1703	1703	1703	0
248	20241008	152100	124736010	1703	1703	1703	1703	0
249	20241008	152000	124736010	1703	1703	1703	1703	0
250	20241008	151900	124736010	1703	1655	1703	1652	8164
251	20241008	151800	111085134	1664	1664	1664	1664	0
252	20241008	151700	111085134	1664	1656	1664	1656	194
253	20241008	151600	110763862	1665	1665	1665	1665	0
254	20241008	151500	110763862	1665	1665	1665	1665	0
255	20241008	151400	110763862	1665	1665	1665	1665	0
256	20241008	151300	110763862	1665	1665	1665	1665	1
257	20241008	151200	110762197	1660	1660	1660	1660	0
258	20241008	151100	110762197	1660	1660	1660	1660	3
259	20241008	151000	110757217	1660	1660	1660	1660	0
260	20241008	150900	110757217	1660	1660	1660	1660	4
261	20241008	150800	110750577	1660	1660	1660	1660	0
262	20241008	150700	110750577	1660	1668	1668	1660	720
263	20241008	150600	109553915	1668	1668	1668	1668	10
264	20241008	150500	109537235	1668	1668	1668	1668	0
265	20241008	150400	109537235	1668	1668	1668	1668	0
266	20241008	150300	109537235	1668	1668	1668	1668	0
267	20241008	150200	109537235	1668	1668	1668	1668	0
268	20241008	150100	109537235	1668	1668	1668	1668	0
269	20241008	150000	109537235	1668	1668	1668	1668	0
270	20241008	145900	109537235	1668	1668	1668	1668	1
271	20241008	145800	109535567	1666	1666	1666	1666	0
272	20241008	145700	109535567	1666	1666	1666	1666	0
273	20241008	145600	109535567	1666	1666	1666	1666	0
274	20241008	145500	109535567	1666	1666	1666	1666	0
275	20241008	145400	109535567	1666	1666	1666	1666	0
276	20241008	145300	109535567	1666	1666	1666	1666	0
277	20241008	145200	109535567	1666	1666	1666	1666	0
278	20241008	145100	109535567	1666	1666	1666	1666	0
279	20241008	145000	109535567	1666	1666	1666	1666	0
280	20241008	144900	109535567	1666	1666	1666	1666	0
281	20241008	144800	109535567	1666	1666	1666	1666	0
282	20241008	144700	109535567	1666	1666	1666	1666	0
283	20241008	144600	109535567	1666	1666	1666	1666	100
284	20241008	144500	109368967	1666	1666	1666	1666	0
285	20241008	144400	109368967	1666	1666	1666	1666	1
286	20241008	144300	109367301	1660	1660	1660	1660	0
287	20241008	144200	109367301	1660	1659	1660	1659	1696
288	20241008	144100	106551956	1660	1660	1660	1660	0
289	20241008	144000	106551956	1660	1660	1660	1660	0
290	20241008	143900	106551956	1660	1659	1660	1659	383
291	20241008	143800	105916343	1660	1660	1660	1660	0
292	20241008	143700	105916343	1660	1655	1660	1655	1132
293	20241008	143600	104038103	1654	1654	1654	1654	0
294	20241008	143500	104038103	1654	1654	1654	1654	0
295	20241008	143400	104038103	1654	1652	1654	1651	173
296	20241008	143300	103752449	1653	1653	1653	1653	0
297	20241008	143200	103752449	1653	1653	1653	1653	1
298	20241008	143100	103750796	1655	1655	1655	1655	2
299	20241008	143000	103747486	1654	1654	1654	1654	0
300	20241008	142900	103747486	1654	1654	1654	1654	0
301	20241008	142800	103747486	1654	1654	1654	1654	0
302	20241008	142700	103747486	1654	1654	1654	1654	0
303	20241008	142600	103747486	1654	1654	1654	1654	0
304	20241008	142500	103747486	1654	1654	1654	1654	0
305	20241008	142400	103747486	1654	1654	1654	1654	0
306	20241008	142300	103747486	1654	1654	1654	1654	0
307	20241008	142200	103747486	1654	1654	1654	1654	0
308	20241008	142100	103747486	1654	1654	1654	1654	1
309	20241008	142000	103745832	1655	1655	1655	1655	1
310	20241008	141900	103744177	1651	1652	1652	1651	2500
311	20241008	141800	99615775	1658	1658	1658	1658	0
312	20241008	141700	99615775	1658	1658	1658	1658	0
313	20241008	141600	99615775	1658	1658	1658	1658	0
314	20241008	141500	99615775	1658	1658	1658	1658	1
315	20241008	141400	99614117	1652	1652	1652	1652	0
316	20241008	141300	99614117	1652	1656	1656	1652	2000
317	20241008	141200	96309045	1656	1656	1656	1656	0
318	20241008	141100	96309045	1656	1656	1656	1656	1
319	20241008	141000	96307389	1658	1656	1658	1656	103
320	20241008	140900	96136818	1657	1657	1657	1657	0
321	20241008	140800	96136818	1657	1657	1657	1657	1
322	20241008	140700	96135161	1658	1658	1658	1658	0
323	20241008	140600	96135161	1658	1659	1660	1658	6
324	20241008	140500	96125207	1660	1660	1660	1660	0
325	20241008	140400	96125207	1660	1660	1660	1660	0
326	20241008	140300	96125207	1660	1660	1660	1660	0
327	20241008	140200	96125207	1660	1660	1660	1660	0
328	20241008	140100	96125207	1660	1660	1660	1660	0
329	20241008	140000	96125207	1660	1660	1660	1660	0
330	20241008	135900	96125207	1660	1660	1660	1660	0
331	20241008	135800	96125207	1660	1660	1660	1660	34
332	20241008	135700	96068767	1660	1660	1660	1660	334
333	20241008	135600	95514327	1660	1660	1660	1660	500
334	20241008	135500	94684327	1660	1660	1660	1660	2
335	20241008	135400	94681007	1660	1660	1660	1660	0
336	20241008	135300	94681007	1660	1660	1660	1660	1
337	20241008	135200	94679347	1652	1652	1652	1652	0
338	20241008	135100	94679347	1652	1652	1652	1652	0
339	20241008	135000	94679347	1652	1652	1652	1652	0
340	20241008	134900	94679347	1652	1652	1652	1652	0
341	20241008	134800	94679347	1652	1652	1652	1652	0
342	20241008	134700	94679347	1652	1658	1658	1652	45
343	20241008	134600	94604986	1659	1659	1659	1659	0
344	20241008	134500	94604986	1659	1658	1659	1657	13
345	20241008	134400	94583422	1650	1652	1652	1650	6388
346	20241008	134300	84039672	1652	1657	1657	1652	3263
347	20241008	134200	78648084	1659	1659	1659	1659	500
348	20241008	134100	77818584	1659	1659	1659	1659	0
349	20241008	134000	77818584	1659	1659	1659	1659	171
350	20241008	133900	77534895	1659	1659	1659	1659	0
351	20241008	133800	77534895	1659	1659	1659	1659	0
352	20241008	133700	77534895	1659	1659	1659	1659	0
353	20241008	133600	77534895	1659	1659	1659	1659	1453
354	20241008	133500	75124368	1658	1663	1663	1658	3656
355	20241008	133400	69060112	1663	1663	1663	1663	0
356	20241008	133300	69060112	1663	1663	1663	1663	0
357	20241008	133200	69060112	1663	1663	1663	1663	1812
358	20241008	133100	66046756	1663	1663	1663	1663	1000
359	20241008	133000	64383756	1663	1663	1663	1663	579
360	20241008	132900	63420879	1663	1663	1663	1663	0
361	20241008	132800	63420879	1663	1663	1663	1663	0
362	20241008	132700	63420879	1663	1663	1663	1663	0
363	20241008	132600	63420879	1663	1663	1663	1663	0
364	20241008	132500	63420879	1663	1663	1663	1663	0
365	20241008	132400	63420879	1663	1663	1663	1663	608
366	20241008	132300	62409775	1663	1663	1663	1663	0
367	20241008	132200	62409775	1663	1663	1663	1663	0
368	20241008	132100	62409775	1663	1665	1665	1663	500
369	20241008	132000	61578172	1669	1669	1669	1669	0
370	20241008	131900	61578172	1669	1669	1669	1669	0
371	20241008	131800	61578172	1669	1669	1669	1669	0
372	20241008	131700	61578172	1669	1669	1669	1669	0
373	20241008	131600	61578172	1669	1669	1669	1669	0
374	20241008	131500	61578172	1669	1669	1669	1669	0
375	20241008	131400	61578172	1669	1669	1669	1669	0
376	20241008	131300	61578172	1669	1669	1669	1669	0
377	20241008	131200	61578172	1669	1669	1669	1669	0
378	20241008	131100	61578172	1669	1669	1669	1669	0
379	20241008	131000	61578172	1669	1669	1669	1669	0
380	20241008	130900	61578172	1669	1669	1669	1669	0
381	20241008	130800	61578172	1669	1669	1669	1669	0
382	20241008	130700	61578172	1669	1669	1669	1669	0
383	20241008	130600	61578172	1669	1669	1669	1669	0
384	20241008	130500	61578172	1669	1669	1669	1669	1
385	20241008	130400	61576503	1661	1661	1661	1661	963
386	20241008	130300	59976960	1661	1662	1662	1661	1537
387	20241008	130200	57423711	1662	1662	1662	1662	0
388	20241008	130100	57423711	1662	1663	1663	1662	204
389	20241008	130000	57084635	1664	1665	1665	1664	899
390	20241008	125900	55588696	1669	1669	1669	1669	0
391	20241008	125800	55588696	1669	1669	1669	1669	386
392	20241008	125700	54944462	1664	1664	1664	1664	0
393	20241008	125600	54944462	1664	1668	1668	1664	139
394	20241008	125500	54713150	1669	1669	1669	1669	0
395	20241008	125400	54713150	1669	1669	1669	1669	0
396	20241008	125300	54713150	1669	1669	1669	1669	1
397	20241008	125200	54711481	1671	1671	1671	1671	0
398	20241008	125100	54711481	1671	1671	1671	1671	1
399	20241008	125000	54709810	1671	1671	1671	1671	0
400	20241008	124900	54709810	1671	1671	1671	1671	0
401	20241008	124800	54709810	1671	1671	1671	1671	10
402	20241008	124700	54693100	1671	1671	1671	1671	89
403	20241008	124600	54544381	1665	1665	1665	1665	0
404	20241008	124500	54544381	1665	1665	1665	1665	0
405	20241008	124400	54544381	1665	1665	1665	1665	0
406	20241008	124300	54544381	1665	1667	1667	1665	1190
407	20241008	124200	52563028	1665	1665	1665	1665	0
408	20241008	124100	52563028	1665	1665	1665	1665	0
409	20241008	124000	52563028	1665	1666	1666	1665	3000
410	20241008	123900	47567835	1666	1666	1666	1666	527
411	20241008	123800	46689853	1665	1665	1665	1665	0
412	20241008	123700	46689853	1665	1665	1665	1665	0
413	20241008	123600	46689853	1665	1665	1665	1665	0
414	20241008	123500	46689853	1665	1665	1665	1665	0
415	20241008	123400	46689853	1665	1665	1665	1665	0
416	20241008	123300	46689853	1665	1665	1665	1665	0
417	20241008	123200	46689853	1665	1665	1665	1665	0
418	20241008	123100	46689853	1665	1665	1665	1665	0
419	20241008	123000	46689853	1665	1665	1665	1665	0
420	20241008	122900	46689853	1665	1665	1665	1665	0
421	20241008	122800	46689853	1665	1665	1665	1665	0
422	20241008	122700	46689853	1665	1665	1665	1665	0
423	20241008	122600	46689853	1665	1665	1665	1665	0
424	20241008	122500	46689853	1665	1665	1665	1665	0
425	20241008	122400	46689853	1665	1665	1665	1665	0
426	20241008	122300	46689853	1665	1665	1665	1665	0
427	20241008	122200	46689853	1665	1665	1665	1665	0
428	20241008	122100	46689853	1665	1665	1665	1665	1000
429	20241008	122000	45024853	1665	1666	1666	1665	2200
430	20241008	121900	41361797	1665	1665	1665	1665	0
431	20241008	121800	41361797	1665	1665	1665	1665	0
432	20241008	121700	41361797	1665	1665	1665	1665	0
433	20241008	121600	41361797	1665	1665	1665	1665	0
434	20241008	121500	41361797	1665	1669	1669	1665	4600
435	20241008	121400	33698473	1669	1669	1669	1669	143
436	20241008	121300	33459806	1669	1669	1669	1669	0
437	20241008	121200	33459806	1669	1669	1669	1669	156
438	20241008	121100	33199442	1669	1670	1670	1669	1000
439	20241008	121000	31529837	1670	1670	1670	1670	0
440	20241008	120900	31529837	1670	1672	1672	1670	1000
441	20241008	120800	29859632	1679	1679	1679	1679	100
442	20241008	120700	29691732	1680	1680	1680	1680	0
443	20241008	120600	29691732	1680	1680	1680	1680	0
444	20241008	120500	29691732	1680	1680	1680	1680	0
445	20241008	120400	29691732	1680	1680	1680	1680	0
446	20241008	120300	29691732	1680	1680	1680	1680	0
447	20241008	120200	29691732	1680	1680	1680	1680	0
448	20241008	120100	29691732	1680	1680	1680	1680	0
449	20241008	120000	29691732	1680	1680	1680	1680	11
450	20241008	115900	29673252	1680	1680	1680	1680	0
451	20241008	115800	29673252	1680	1680	1680	1680	0
452	20241008	115700	29673252	1680	1680	1680	1680	0
453	20241008	115600	29673252	1680	1679	1680	1679	50
454	20241008	115500	29589275	1668	1668	1668	1668	0
455	20241008	115400	29589275	1668	1668	1668	1668	0
456	20241008	115300	29589275	1668	1668	1668	1668	0
457	20241008	115200	29589275	1668	1668	1668	1668	0
458	20241008	115100	29589275	1668	1668	1668	1668	0
459	20241008	115000	29589275	1668	1668	1668	1668	0
460	20241008	114900	29589275	1668	1668	1668	1668	0
461	20241008	114800	29589275	1668	1668	1668	1668	0
462	20241008	114700	29589275	1668	1670	1670	1668	999
463	20241008	114600	27921837	1668	1672	1672	1668	999
464	20241008	114500	26254448	1668	1668	1668	1668	0
465	20241008	114400	26254448	1668	1668	1668	1668	0
466	20241008	114300	26254448	1668	1668	1668	1668	0
467	20241008	114200	26254448	1668	1668	1668	1668	0
468	20241008	114100	26254448	1668	1672	1672	1668	4422
469	20241008	114000	18865554	1674	1676	1676	1674	99
470	20241008	113900	18699729	1690	1690	1690	1690	0
471	20241008	113800	18699729	1690	1690	1690	1690	0
472	20241008	113700	18699729	1690	1690	1690	1690	0
473	20241008	113600	18699729	1690	1690	1690	1690	0
474	20241008	113500	18699729	1690	1690	1690	1690	0
475	20241008	113400	18699729	1690	1690	1690	1690	0
476	20241008	113300	18699729	1690	1690	1690	1690	0
477	20241008	113200	18699729	1690	1690	1690	1690	0
478	20241008	113100	18699729	1690	1690	1690	1690	1
479	20241008	113000	18698039	1677	1678	1678	1677	1661
480	20241008	112900	15911979	1678	1690	1690	1678	1001
481	20241008	112800	14226301	1687	1679	1687	1678	1385
482	20241008	112700	11900439	1679	1680	1680	1679	787
483	20241008	112600	10578347	1687	1687	1687	1687	0
484	20241008	112500	10578347	1687	1687	1687	1687	0
485	20241008	112400	10578347	1687	1687	1687	1687	0
486	20241008	112300	10578347	1687	1687	1687	1687	0
487	20241008	112200	10578347	1687	1687	1687	1687	0
488	20241008	112100	10578347	1687	1687	1687	1687	0
489	20241008	112000	10578347	1687	1687	1687	1687	2
490	20241008	111900	10574973	1687	1687	1687	1687	0
491	20241008	111800	10574973	1687	1687	1687	1687	0
492	20241008	111700	10574973	1687	1687	1687	1687	0
493	20241008	111600	10574973	1687	1687	1687	1687	0
494	20241008	111500	10574973	1687	1687	1687	1687	2
495	20241008	111400	10571599	1695	1695	1695	1695	0
496	20241008	111300	10571599	1695	1695	1695	1695	0
497	20241008	111200	10571599	1695	1695	1695	1695	0
498	20241008	111100	10571599	1695	1695	1695	1695	0
499	20241008	111000	10571599	1695	1695	1695	1695	0
500	20241008	110900	10571599	1695	1695	1695	1695	0
501	20241008	110800	10571599	1695	1695	1695	1695	0
502	20241008	110700	10571599	1695	1695	1695	1695	0
503	20241008	110600	10571599	1695	1695	1695	1695	3
504	20241008	110500	10566514	1679	1679	1679	1679	11
505	20241008	110400	10548045	1679	1683	1683	1679	1000
506	20241008	110300	8867153	1690	1690	1690	1690	1000
507	20241008	110200	7177153	1697	1683	1697	1683	100
508	20241008	110100	7008111	1683	1683	1683	1683	0
509	20241008	110000	7008111	1683	1683	1683	1683	0
510	20241008	105900	7008111	1683	1683	1683	1683	0
511	20241008	105800	7008111	1683	1683	1683	1683	3
512	20241008	105700	7003062	1683	1683	1683	1683	0
513	20241008	105600	7003062	1683	1683	1683	1683	5
514	20241008	105500	6994647	1680	1680	1680	1680	0
515	20241008	105400	6994647	1680	1684	1684	1680	2357
516	20241008	105300	3027841	1684	1684	1684	1684	0
517	20241008	105200	3027841	1684	1684	1684	1684	0
518	20241008	105100	3027841	1684	1684	1684	1684	0
519	20241008	105000	3027841	1684	1684	1684	1684	0
520	20241008	104900	3027841	1684	1684	1684	1684	0
521	20241008	104800	3027841	1684	1684	1684	1684	0
522	20241008	104700	3027841	1684	1684	1684	1684	0
523	20241008	104600	3027841	1684	1686	1686	1684	254
524	20241008	104500	2599856	1686	1686	1686	1686	0
525	20241008	104400	2599856	1686	1686	1686	1686	0
526	20241008	104300	2599856	1686	1686	1686	1686	0
527	20241008	104200	2599856	1686	1686	1686	1686	0
528	20241008	104100	2599856	1686	1686	1686	1686	0
529	20241008	104000	2599856	1686	1686	1686	1686	0
530	20241008	103900	2599856	1686	1686	1686	1686	0
531	20241008	103800	2599856	1686	1686	1686	1686	0
532	20241008	103700	2599856	1686	1686	1686	1686	0
533	20241008	103600	2599856	1686	1687	1687	1686	114
534	20241008	103500	2407627	1688	1688	1688	1688	0
535	20241008	103400	2407627	1688	1688	1688	1688	0
536	20241008	103300	2407627	1688	1688	1688	1688	0
537	20241008	103200	2407627	1688	1688	1688	1688	300
538	20241008	103100	1901227	1690	1690	1690	1690	0
539	20241008	103000	1901227	1690	1690	1690	1690	0
540	20241008	102900	1901227	1690	1690	1690	1690	0
541	20241008	102800	1901227	1690	1690	1690	1690	0
542	20241008	102700	1901227	1690	1690	1690	1690	0
543	20241008	102600	1901227	1690	1690	1690	1690	0
544	20241008	102500	1901227	1690	1690	1690	1690	0
545	20241008	102400	1901227	1690	1690	1690	1690	0
546	20241008	102300	1901227	1690	1690	1690	1690	0
547	20241008	102200	1901227	1690	1690	1690	1690	0
548	20241008	102100	1901227	1690	1690	1690	1690	0
549	20241008	102000	1901227	1690	1690	1690	1690	0
550	20241008	101900	1901227	1690	1690	1690	1690	0
551	20241008	101800	1901227	1690	1690	1690	1690	0
552	20241008	101700	1901227	1690	1690	1690	1690	0
553	20241008	101600	1901227	1690	1690	1690	1690	231
554	20241008	101500	1510837	1690	1690	1690	1690	0
555	20241008	101400	1510837	1690	1690	1690	1690	0
556	20241008	101300	1510837	1690	1690	1690	1690	10
557	20241008	101200	1493937	1699	1699	1699	1699	0
558	20241008	101100	1493937	1699	1699	1699	1699	0
559	20241008	101000	1493937	1699	1699	1699	1699	0
560	20241008	100900	1493937	1699	1699	1699	1699	0
561	20241008	100800	1493937	1699	1699	1699	1699	0
562	20241008	100700	1493937	1699	1699	1699	1699	0
563	20241008	100600	1493937	1699	1699	1699	1699	0
564	20241008	100500	1493937	1699	1699	1699	1699	0
565	20241008	100400	1493937	1699	1699	1699	1699	0
566	20241008	100300	1493937	1699	1699	1699	1699	0
567	20241008	100200	1493937	1699	1699	1699	1699	0
568	20241008	100100	1493937	1699	1699	1699	1699	0
569	20241008	100000	1493937	1699	1699	1699	1699	0
570	20241008	095900	1493937	1699	1699	1699	1699	0
571	20241008	095800	1493937	1699	1699	1699	1699	0
572	20241008	095700	1493937	1699	1699	1699	1699	0
573	20241008	095600	1493937	1699	1699	1699	1699	0
574	20241008	095500	1493937	1699	1699	1699	1699	0
575	20241008	095400	1493937	1699	1699	1699	1699	0
576	20241008	095300	1493937	1699	1699	1699	1699	0
577	20241008	095200	1493937	1699	1699	1699	1699	0
578	20241008	095100	1493937	1699	1699	1699	1699	0
579	20241008	095000	1493937	1699	1699	1699	1699	0
580	20241008	094900	1493937	1699	1699	1699	1699	0
581	20241008	094800	1493937	1699	1699	1699	1699	0
582	20241008	094700	1493937	1699	1699	1699	1699	0
583	20241008	094600	1493937	1699	1699	1699	1699	0
584	20241008	094500	1493937	1699	1699	1699	1699	0
585	20241008	094400	1493937	1699	1699	1699	1699	0
586	20241008	094300	1493937	1699	1699	1699	1699	0
587	20241008	094200	1493937	1699	1699	1699	1699	0
588	20241008	094100	1493937	1699	1699	1699	1699	2
589	20241008	094000	1490539	1699	1699	1699	1699	1
590	20241008	093900	1488840	1699	1699	1699	1699	100
591	20241008	093800	1318940	1699	1699	1699	1699	0
592	20241008	093700	1318940	1699	1699	1699	1699	0
593	20241008	093600	1318940	1699	1699	1699	1699	0
594	20241008	093500	1318940	1699	1699	1699	1699	0
595	20241008	093400	1318940	1699	1699	1699	1699	0
596	20241008	093300	1318940	1699	1699	1699	1699	0
597	20241008	093200	1318940	1699	1699	1699	1699	0
598	20241008	093100	1318940	1699	1699	1699	1699	2
599	20241008	093000	1315542	1699	1699	1699	1699	0
600	20241008	092900	1315542	1699	1699	1699	1699	0
601	20241008	092800	1315542	1699	1699	1699	1699	1
602	20241008	092700	1313843	1686	1686	1686	1686	0
603	20241008	092600	1313843	1686	1686	1686	1686	0
604	20241008	092500	1313843	1686	1686	1686	1686	0
605	20241008	092400	1313843	1686	1686	1686	1686	0
606	20241008	092300	1313843	1686	1686	1686	1686	64
607	20241008	092200	1205939	1700	1700	1700	1700	50
608	20241008	092100	1120939	1709	1709	1709	1709	0
609	20241008	092000	1120939	1709	1709	1709	1709	0
610	20241008	091900	1120939	1709	1709	1709	1709	3
611	20241008	091800	1115812	1710	1710	1710	1710	0
612	20241008	091700	1115812	1710	1710	1710	1710	0
613	20241008	091600	1115812	1710	1710	1710	1710	6
614	20241008	091500	1105552	1711	1710	1711	1710	105
615	20241008	091400	925947	1710	1700	1710	1700	100
616	20241008	091300	755437	1700	1699	1700	1699	235
617	20241008	091200	356171	1686	1686	1686	1686	0
618	20241008	091100	356171	1686	1686	1686	1686	18
619	20241008	091000	325823	1699	1699	1699	1699	0
620	20241008	090900	325823	1699	1699	1699	1699	1
621	20241008	090800	324124	1699	1699	1699	1699	0
622	20241008	090700	324124	1699	1699	1699	1699	10
623	20241008	090600	307134	1699	1699	1699	1699	0
624	20241008	090500	307134	1699	1699	1699	1699	5
625	20241008	090400	298639	1699	1699	1699	1699	31
626	20241008	090300	245970	1690	1690	1690	1690	50
627	20241008	090200	161470	1689	1680	1689	1677	70
628	20241008	090100	43894	1687	1687	1687	1687	0
629	20241008	090000	43894	1687	1689	1689	1687	26