KissMeData/069640/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195000	153533639	1662	1662	1662	1662	1901
3	20241015	194900	153533639	1662	1662	1662	1662	0
4	20241015	194800	153533639	1662	1662	1662	1662	0
5	20241015	194700	153533639	1662	1662	1662	1662	0
6	20241015	194600	153533639	1662	1662	1662	1662	0
7	20241015	194500	153533639	1662	1662	1662	1662	0
8	20241015	194400	153533639	1662	1662	1662	1662	0
9	20241015	194300	153533639	1662	1662	1662	1662	0
10	20241015	194200	153533639	1662	1662	1662	1662	0
11	20241015	194100	153533639	1662	1662	1662	1662	0
12	20241015	194000	153533639	1662	1662	1662	1662	0
13	20241015	193900	153533639	1662	1662	1662	1662	0
14	20241015	193800	153533639	1662	1662	1662	1662	0
15	20241015	193700	153533639	1662	1662	1662	1662	0
16	20241015	193600	153533639	1662	1662	1662	1662	0
17	20241015	193500	153533639	1662	1662	1662	1662	0
18	20241015	193400	153533639	1662	1662	1662	1662	0
19	20241015	193300	153533639	1662	1662	1662	1662	0
20	20241015	193200	153533639	1662	1662	1662	1662	0
21	20241015	193100	153533639	1662	1662	1662	1662	0
22	20241015	193000	153533639	1662	1662	1662	1662	0
23	20241015	192900	153533639	1662	1662	1662	1662	0
24	20241015	192800	153533639	1662	1662	1662	1662	0
25	20241015	192700	153533639	1662	1662	1662	1662	0
26	20241015	192600	153533639	1662	1662	1662	1662	0
27	20241015	192500	153533639	1662	1662	1662	1662	0
28	20241015	192400	153533639	1662	1662	1662	1662	0
29	20241015	192300	153533639	1662	1662	1662	1662	0
30	20241015	192200	153533639	1662	1662	1662	1662	0
31	20241015	192100	153533639	1662	1662	1662	1662	0
32	20241015	192000	153533639	1662	1662	1662	1662	1901
33	20241015	191900	153533639	1662	1662	1662	1662	0
34	20241015	191800	153533639	1662	1662	1662	1662	0
35	20241015	191700	153533639	1662	1662	1662	1662	0
36	20241015	191600	153533639	1662	1662	1662	1662	0
37	20241015	191500	153533639	1662	1662	1662	1662	0
38	20241015	191400	153533639	1662	1662	1662	1662	0
39	20241015	191300	153533639	1662	1662	1662	1662	0
40	20241015	191200	153533639	1662	1662	1662	1662	0
41	20241015	191100	153533639	1662	1662	1662	1662	0
42	20241015	191000	153533639	1662	1662	1662	1662	0
43	20241015	190900	153533639	1662	1662	1662	1662	0
44	20241015	190800	153533639	1662	1662	1662	1662	0
45	20241015	190700	153533639	1662	1662	1662	1662	0
46	20241015	190600	153533639	1662	1662	1662	1662	0
47	20241015	190500	153533639	1662	1662	1662	1662	0
48	20241015	190400	153533639	1662	1662	1662	1662	0
49	20241015	190300	153533639	1662	1662	1662	1662	0
50	20241015	190200	153533639	1662	1662	1662	1662	0
51	20241015	190100	153533639	1662	1662	1662	1662	0
52	20241015	190000	153533639	1662	1662	1662	1662	0
53	20241015	185900	153533639	1662	1662	1662	1662	0
54	20241015	185800	153533639	1662	1662	1662	1662	0
55	20241015	185700	153533639	1662	1662	1662	1662	0
56	20241015	185600	153533639	1662	1662	1662	1662	0
57	20241015	185500	153533639	1662	1662	1662	1662	0
58	20241015	185400	153533639	1662	1662	1662	1662	0
59	20241015	185300	153533639	1662	1662	1662	1662	0
60	20241015	185200	153533639	1662	1662	1662	1662	0
61	20241015	185100	153533639	1662	1662	1662	1662	0
62	20241015	185000	153533639	1662	1662	1662	1662	1901
63	20241015	184900	153533639	1662	1662	1662	1662	0
64	20241015	184800	153533639	1662	1662	1662	1662	0
65	20241015	184700	153533639	1662	1662	1662	1662	0
66	20241015	184600	153533639	1662	1662	1662	1662	0
67	20241015	184500	153533639	1662	1662	1662	1662	0
68	20241015	184400	153533639	1662	1662	1662	1662	0
69	20241015	184300	153533639	1662	1662	1662	1662	0
70	20241015	184200	153533639	1662	1662	1662	1662	0
71	20241015	184100	153533639	1662	1662	1662	1662	0
72	20241015	184000	153533639	1662	1662	1662	1662	0
73	20241015	183900	153533639	1662	1662	1662	1662	0
74	20241015	183800	153533639	1662	1662	1662	1662	0
75	20241015	183700	153533639	1662	1662	1662	1662	0
76	20241015	183600	153533639	1662	1662	1662	1662	0
77	20241015	183500	153533639	1662	1662	1662	1662	0
78	20241015	183400	153533639	1662	1662	1662	1662	0
79	20241015	183300	153533639	1662	1662	1662	1662	0
80	20241015	183200	153533639	1662	1662	1662	1662	0
81	20241015	183100	153533639	1662	1662	1662	1662	0
82	20241015	183000	153533639	1662	1662	1662	1662	0
83	20241015	182900	153533639	1662	1662	1662	1662	0
84	20241015	182800	153533639	1662	1662	1662	1662	0
85	20241015	182700	153533639	1662	1662	1662	1662	0
86	20241015	182600	153533639	1662	1662	1662	1662	0
87	20241015	182500	153533639	1662	1662	1662	1662	0
88	20241015	182400	153533639	1662	1662	1662	1662	0
89	20241015	182300	153533639	1662	1662	1662	1662	0
90	20241015	182200	153533639	1662	1662	1662	1662	0
91	20241015	182100	153533639	1662	1662	1662	1662	0
92	20241015	182000	153533639	1662	1662	1662	1662	1901
93	20241015	181900	153533639	1662	1662	1662	1662	0
94	20241015	181800	153533639	1662	1662	1662	1662	0
95	20241015	181700	153533639	1662	1662	1662	1662	0
96	20241015	181600	153533639	1662	1662	1662	1662	0
97	20241015	181500	153533639	1662	1662	1662	1662	0
98	20241015	181400	153533639	1662	1662	1662	1662	0
99	20241015	181300	153533639	1662	1662	1662	1662	0
100	20241015	181200	153533639	1662	1662	1662	1662	0
101	20241015	181100	153533639	1662	1662	1662	1662	0
102	20241015	181000	153533639	1662	1662	1662	1662	0
103	20241015	180900	153533639	1662	1662	1662	1662	0
104	20241015	180800	153533639	1662	1662	1662	1662	0
105	20241015	180700	153533639	1662	1662	1662	1662	0
106	20241015	180600	153533639	1662	1662	1662	1662	0
107	20241015	180500	153533639	1662	1662	1662	1662	0
108	20241015	180400	153533639	1662	1662	1662	1662	0
109	20241015	180300	153533639	1662	1662	1662	1662	0
110	20241015	180200	153533639	1662	1662	1662	1662	0
111	20241015	180100	153533639	1662	1662	1662	1662	0
112	20241015	180000	153533639	1662	1662	1662	1662	0
113	20241015	175900	153533639	1662	1662	1662	1662	0
114	20241015	175800	153533639	1662	1662	1662	1662	0
115	20241015	175700	153533639	1662	1662	1662	1662	0
116	20241015	175600	153533639	1662	1662	1662	1662	0
117	20241015	175500	153533639	1662	1662	1662	1662	0
118	20241015	175400	153533639	1662	1662	1662	1662	0
119	20241015	175300	153533639	1662	1662	1662	1662	0
120	20241015	175200	153533639	1662	1662	1662	1662	0
121	20241015	175100	153533639	1662	1662	1662	1662	0
122	20241015	175000	153533639	1662	1662	1662	1662	1901
123	20241015	174900	153533639	1662	1662	1662	1662	0
124	20241015	174800	153533639	1662	1662	1662	1662	0
125	20241015	174700	153533639	1662	1662	1662	1662	0
126	20241015	174600	153533639	1662	1662	1662	1662	0
127	20241015	174500	153533639	1662	1662	1662	1662	0
128	20241015	174400	153533639	1662	1662	1662	1662	0
129	20241015	174300	153533639	1662	1662	1662	1662	0
130	20241015	174200	153533639	1662	1662	1662	1662	0
131	20241015	174100	153533639	1662	1662	1662	1662	0
132	20241015	174000	153533639	1662	1662	1662	1662	0
133	20241015	173900	153533639	1662	1662	1662	1662	0
134	20241015	173800	153533639	1662	1662	1662	1662	0
135	20241015	173700	153533639	1662	1662	1662	1662	0
136	20241015	173600	153533639	1662	1662	1662	1662	0
137	20241015	173500	153533639	1662	1662	1662	1662	0
138	20241015	173400	153533639	1662	1662	1662	1662	0
139	20241015	173300	153533639	1662	1662	1662	1662	0
140	20241015	173200	153533639	1662	1662	1662	1662	0
141	20241015	173100	153533639	1662	1662	1662	1662	0
142	20241015	173000	153533639	1662	1662	1662	1662	0
143	20241015	172900	153533639	1662	1662	1662	1662	0
144	20241015	172800	153533639	1662	1662	1662	1662	0
145	20241015	172700	153533639	1662	1662	1662	1662	0
146	20241015	172600	153533639	1662	1662	1662	1662	0
147	20241015	172500	153533639	1662	1662	1662	1662	0
148	20241015	172400	153533639	1662	1662	1662	1662	0
149	20241015	172300	153533639	1662	1662	1662	1662	0
150	20241015	172200	153533639	1662	1662	1662	1662	0
151	20241015	172100	153533639	1662	1662	1662	1662	0
152	20241015	172000	153533639	1662	1662	1662	1662	1901
153	20241015	171900	153533639	1662	1662	1662	1662	0
154	20241015	171800	153533639	1662	1662	1662	1662	0
155	20241015	171700	153533639	1662	1662	1662	1662	0
156	20241015	171600	153533639	1662	1662	1662	1662	0
157	20241015	171500	153533639	1662	1662	1662	1662	0
158	20241015	171400	153533639	1662	1662	1662	1662	0
159	20241015	171300	153533639	1662	1662	1662	1662	0
160	20241015	171200	153533639	1662	1662	1662	1662	0
161	20241015	171100	153533639	1662	1662	1662	1662	0
162	20241015	171000	153533639	1662	1662	1662	1662	0
163	20241015	170900	153533639	1662	1662	1662	1662	0
164	20241015	170800	153533639	1662	1662	1662	1662	0
165	20241015	170700	153533639	1662	1662	1662	1662	0
166	20241015	170600	153533639	1662	1662	1662	1662	0
167	20241015	170500	153533639	1662	1662	1662	1662	0
168	20241015	170400	153533639	1662	1662	1662	1662	0
169	20241015	170300	153533639	1662	1662	1662	1662	0
170	20241015	170200	153533639	1662	1662	1662	1662	0
171	20241015	170100	153533639	1662	1662	1662	1662	0
172	20241015	170000	153533639	1662	1662	1662	1662	0
173	20241015	165900	153533639	1662	1662	1662	1662	0
174	20241015	165800	153533639	1662	1662	1662	1662	0
175	20241015	165700	153533639	1662	1662	1662	1662	0
176	20241015	165600	153533639	1662	1662	1662	1662	0
177	20241015	165500	153533639	1662	1662	1662	1662	0
178	20241015	165400	153533639	1662	1662	1662	1662	0
179	20241015	165300	153533639	1662	1662	1662	1662	0
180	20241015	165200	153533639	1662	1662	1662	1662	0
181	20241015	165100	153533639	1662	1662	1662	1662	0
182	20241015	165000	153533639	1662	1662	1662	1662	1901
183	20241015	164900	153533639	1662	1662	1662	1662	0
184	20241015	164800	153533639	1662	1662	1662	1662	0
185	20241015	164700	153533639	1662	1662	1662	1662	0
186	20241015	164600	153533639	1662	1662	1662	1662	0
187	20241015	164500	153533639	1662	1662	1662	1662	0
188	20241015	164400	153533639	1662	1662	1662	1662	0
189	20241015	164300	153533639	1662	1662	1662	1662	0
190	20241015	164200	153533639	1662	1662	1662	1662	0
191	20241015	164100	153533639	1662	1662	1662	1662	0
192	20241015	164000	153533639	1662	1662	1662	1662	0
193	20241015	163900	153533639	1662	1662	1662	1662	0
194	20241015	163800	153533639	1662	1662	1662	1662	0
195	20241015	163700	153533639	1662	1662	1662	1662	0
196	20241015	163600	153533639	1662	1662	1662	1662	0
197	20241015	163500	153533639	1662	1662	1662	1662	0
198	20241015	163400	153533639	1662	1662	1662	1662	0
199	20241015	163300	153533639	1662	1662	1662	1662	0
200	20241015	163200	153533639	1662	1662	1662	1662	0
201	20241015	163100	153533639	1662	1662	1662	1662	0
202	20241015	163000	153533639	1662	1662	1662	1662	0
203	20241015	162900	153533639	1662	1662	1662	1662	0
204	20241015	162800	153533639	1662	1662	1662	1662	0
205	20241015	162700	153533639	1662	1662	1662	1662	0
206	20241015	162600	153533639	1662	1662	1662	1662	0
207	20241015	162500	153533639	1662	1662	1662	1662	0
208	20241015	162400	153533639	1662	1662	1662	1662	0
209	20241015	162300	153533639	1662	1662	1662	1662	0
210	20241015	162200	153533639	1662	1662	1662	1662	0
211	20241015	162100	153533639	1662	1662	1662	1662	0
212	20241015	162000	153533639	1662	1662	1662	1662	1901
213	20241015	161900	153533639	1662	1662	1662	1662	0
214	20241015	161800	153533639	1662	1662	1662	1662	0
215	20241015	161700	153533639	1662	1662	1662	1662	0
216	20241015	161600	153533639	1662	1662	1662	1662	0
217	20241015	161500	153533639	1662	1662	1662	1662	0
218	20241015	161400	153533639	1662	1662	1662	1662	0
219	20241015	161300	153533639	1662	1662	1662	1662	0
220	20241015	161200	153533639	1662	1662	1662	1662	0
221	20241015	161100	153533639	1662	1662	1662	1662	0
222	20241015	161000	153533639	1662	1662	1662	1662	0
223	20241015	160900	153533639	1662	1662	1662	1662	0
224	20241015	160800	153533639	1662	1662	1662	1662	0
225	20241015	160700	153533639	1662	1662	1662	1662	0
226	20241015	160600	153533639	1662	1662	1662	1662	0
227	20241015	160500	153533639	1662	1662	1662	1662	0
228	20241015	160400	153533639	1662	1662	1662	1662	0
229	20241015	160300	153533639	1662	1662	1662	1662	0
230	20241015	160200	153533639	1662	1662	1662	1662	0
231	20241015	160100	153533639	1662	1662	1662	1662	0
232	20241015	160000	153533639	1662	1662	1662	1662	0
233	20241015	155900	153533639	1662	1662	1662	1662	0
234	20241015	155800	153533639	1662	1662	1662	1662	0
235	20241015	155700	153533639	1662	1662	1662	1662	0
236	20241015	155600	153533639	1662	1662	1662	1662	0
237	20241015	155500	153533639	1662	1662	1662	1662	0
238	20241015	155400	153533639	1662	1662	1662	1662	0
239	20241015	155300	153533639	1662	1662	1662	1662	0
240	20241015	155200	153533639	1662	1662	1662	1662	0
241	20241015	155100	153533639	1662	1662	1662	1662	0
242	20241015	155000	153533639	1662	1662	1662	1662	1901
243	20241015	154900	153533639	1662	1662	1662	1662	0
244	20241015	154800	153533639	1662	1662	1662	1662	0
245	20241015	154700	153533639	1662	1662	1662	1662	0
246	20241015	154600	153533639	1662	1662	1662	1662	0
247	20241015	154500	153533639	1662	1662	1662	1662	0
248	20241015	154400	153533639	1662	1662	1662	1662	0
249	20241015	154300	153533639	1662	1662	1662	1662	0
250	20241015	154200	153533639	1662	1662	1662	1662	0
251	20241015	154100	153533639	1662	1662	1662	1662	0
252	20241015	154000	153533639	1662	1662	1662	1662	0
253	20241015	153900	153533639	1662	1662	1662	1662	0
254	20241015	153800	153533639	1662	1662	1662	1662	0
255	20241015	153700	153533639	1662	1662	1662	1662	0
256	20241015	153600	153533639	1662	1662	1662	1662	0
257	20241015	153500	153533639	1662	1662	1662	1662	0
258	20241015	153400	153533639	1662	1662	1662	1662	0
259	20241015	153300	153533639	1662	1662	1662	1662	0
260	20241015	153200	153533639	1662	1662	1662	1662	0
261	20241015	153100	153533639	1662	1662	1662	1662	0
262	20241015	153000	153533639	1662	1662	1662	1662	1901
263	20241015	152900	150374177	1663	1663	1663	1663	0
264	20241015	152800	150374177	1663	1663	1663	1663	0
265	20241015	152700	150374177	1663	1663	1663	1663	0
266	20241015	152600	150374177	1663	1663	1663	1663	0
267	20241015	152500	150374177	1663	1663	1663	1663	0
268	20241015	152400	150374177	1663	1663	1663	1663	0
269	20241015	152300	150374177	1663	1663	1663	1663	0
270	20241015	152200	150374177	1663	1663	1663	1663	0
271	20241015	152100	150374177	1663	1663	1663	1663	0
272	20241015	152000	150374177	1663	1663	1663	1663	0
273	20241015	151900	150374177	1663	1663	1663	1663	970
274	20241015	151800	148761067	1662	1666	1666	1662	1542
275	20241015	151700	146195763	1665	1665	1665	1665	0
276	20241015	151600	146195763	1665	1665	1665	1665	8
277	20241015	151500	146182443	1664	1664	1664	1664	0
278	20241015	151400	146182443	1664	1666	1666	1664	1840
279	20241015	151300	143120336	1681	1681	1681	1681	0
280	20241015	151200	143120336	1681	1667	1681	1667	446
281	20241015	151100	142372484	1664	1664	1664	1664	0
282	20241015	151000	142372484	1664	1664	1664	1664	0
283	20241015	150900	142372484	1664	1664	1664	1664	0
284	20241015	150800	142372484	1664	1666	1666	1664	3221
285	20241015	150700	137010639	1666	1666	1666	1666	0
286	20241015	150600	137010639	1666	1668	1668	1666	401
287	20241015	150500	136342130	1668	1671	1671	1668	3875
288	20241015	150400	129876368	1672	1672	1672	1672	0
289	20241015	150300	129876368	1672	1672	1672	1672	0
290	20241015	150200	129876368	1672	1672	1672	1672	0
291	20241015	150100	129876368	1672	1672	1672	1672	0
292	20241015	150000	129876368	1672	1672	1672	1672	0
293	20241015	145900	129876368	1672	1672	1672	1672	0
294	20241015	145800	129876368	1672	1669	1672	1669	3
295	20241015	145700	129871355	1668	1668	1668	1668	0
296	20241015	145600	129871355	1668	1668	1668	1668	0
297	20241015	145500	129871355	1668	1668	1668	1668	0
298	20241015	145400	129871355	1668	1668	1668	1668	3
299	20241015	145300	129866351	1668	1667	1668	1667	154
300	20241015	145200	129609558	1667	1667	1667	1667	0
301	20241015	145100	129609558	1667	1667	1667	1667	300
302	20241015	145000	129109458	1667	1667	1667	1667	12
303	20241015	144900	129089454	1668	1668	1668	1668	280
304	20241015	144800	128622414	1668	1670	1670	1668	348
305	20241015	144700	128041864	1670	1670	1670	1670	0
306	20241015	144600	128041864	1670	1670	1670	1670	0
307	20241015	144500	128041864	1670	1670	1670	1670	149
308	20241015	144400	127793034	1670	1670	1670	1670	0
309	20241015	144300	127793034	1670	1670	1670	1670	0
310	20241015	144200	127793034	1670	1670	1670	1670	0
311	20241015	144100	127793034	1670	1670	1670	1670	6
312	20241015	144000	127783014	1670	1670	1670	1670	0
313	20241015	143900	127783014	1670	1670	1670	1670	0
314	20241015	143800	127783014	1670	1670	1670	1670	0
315	20241015	143700	127783014	1670	1670	1670	1670	0
316	20241015	143600	127783014	1670	1670	1670	1670	100
317	20241015	143500	127616014	1670	1670	1670	1670	0
318	20241015	143400	127616014	1670	1670	1670	1670	50
319	20241015	143300	127532514	1670	1670	1670	1670	100
320	20241015	143200	127365514	1679	1670	1679	1670	31
321	20241015	143100	127313731	1670	1670	1670	1670	0
322	20241015	143000	127313731	1670	1670	1670	1670	0
323	20241015	142900	127313731	1670	1670	1670	1670	0
324	20241015	142800	127313731	1670	1670	1670	1670	0
325	20241015	142700	127313731	1670	1670	1670	1670	0
326	20241015	142600	127313731	1670	1670	1670	1670	1
327	20241015	142500	127312061	1670	1670	1670	1670	250
328	20241015	142400	126894561	1679	1679	1679	1679	0
329	20241015	142300	126894561	1679	1679	1679	1679	0
330	20241015	142200	126894561	1679	1672	1679	1672	8
331	20241015	142100	126881150	1670	1670	1670	1670	0
332	20241015	142000	126881150	1670	1670	1670	1670	0
333	20241015	141900	126881150	1670	1670	1670	1670	0
334	20241015	141800	126881150	1670	1670	1670	1670	0
335	20241015	141700	126881150	1670	1670	1670	1670	59
336	20241015	141600	126782620	1670	1670	1670	1670	22
337	20241015	141500	126745880	1679	1679	1679	1679	0
338	20241015	141400	126745880	1679	1679	1679	1679	0
339	20241015	141300	126745880	1679	1679	1679	1679	0
340	20241015	141200	126745880	1679	1679	1679	1679	0
341	20241015	141100	126745880	1679	1679	1679	1679	0
342	20241015	141000	126745880	1679	1679	1679	1679	0
343	20241015	140900	126745880	1679	1679	1679	1679	0
344	20241015	140800	126745880	1679	1679	1679	1679	0
345	20241015	140700	126745880	1679	1672	1679	1672	2
346	20241015	140600	126742529	1679	1672	1679	1672	2
347	20241015	140500	126739178	1670	1670	1670	1670	0
348	20241015	140400	126739178	1670	1670	1670	1670	0
349	20241015	140300	126739178	1670	1670	1670	1670	0
350	20241015	140200	126739178	1670	1670	1670	1670	0
351	20241015	140100	126739178	1670	1670	1670	1670	100
352	20241015	140000	126572178	1670	1670	1670	1670	595
353	20241015	135900	125578528	1679	1671	1679	1671	5
354	20241015	135800	125570164	1670	1670	1670	1670	0
355	20241015	135700	125570164	1670	1670	1670	1670	0
356	20241015	135600	125570164	1670	1670	1670	1670	0
357	20241015	135500	125570164	1670	1670	1670	1670	16
358	20241015	135400	125543444	1671	1672	1672	1671	148
359	20241015	135300	125296134	1678	1678	1678	1678	0
360	20241015	135200	125296134	1678	1678	1678	1678	0
361	20241015	135100	125296134	1678	1678	1678	1678	0
362	20241015	135000	125296134	1678	1678	1678	1678	0
363	20241015	134900	125296134	1678	1678	1678	1678	0
364	20241015	134800	125296134	1678	1678	1678	1678	0
365	20241015	134700	125296134	1678	1678	1678	1678	0
366	20241015	134600	125296134	1678	1678	1678	1678	0
367	20241015	134500	125296134	1678	1678	1678	1678	0
368	20241015	134400	125296134	1678	1678	1678	1678	0
369	20241015	134300	125296134	1678	1678	1678	1678	0
370	20241015	134200	125296134	1678	1678	1678	1678	0
371	20241015	134100	125296134	1678	1678	1678	1678	0
372	20241015	134000	125296134	1678	1678	1678	1678	0
373	20241015	133900	125296134	1678	1678	1678	1678	0
374	20241015	133800	125296134	1678	1678	1678	1678	0
375	20241015	133700	125296134	1678	1678	1678	1678	0
376	20241015	133600	125296134	1678	1673	1678	1673	2
377	20241015	133500	125292783	1671	1671	1671	1671	0
378	20241015	133400	125292783	1671	1671	1671	1671	0
379	20241015	133300	125292783	1671	1671	1671	1671	0
380	20241015	133200	125292783	1671	1671	1671	1671	8
381	20241015	133100	125279415	1678	1673	1678	1673	29
382	20241015	133000	125230758	1671	1671	1671	1671	0
383	20241015	132900	125230758	1671	1671	1671	1671	0
384	20241015	132800	125230758	1671	1671	1671	1671	0
385	20241015	132700	125230758	1671	1671	1671	1671	0
386	20241015	132600	125230758	1671	1671	1671	1671	0
387	20241015	132500	125230758	1671	1671	1671	1671	0
388	20241015	132400	125230758	1671	1671	1671	1671	200
389	20241015	132300	124896558	1671	1671	1671	1671	0
390	20241015	132200	124896558	1671	1671	1671	1671	0
391	20241015	132100	124896558	1671	1671	1671	1671	0
392	20241015	132000	124896558	1671	1671	1671	1671	0
393	20241015	131900	124896558	1671	1671	1671	1671	0
394	20241015	131800	124896558	1671	1671	1671	1671	620
395	20241015	131700	123860538	1678	1678	1678	1678	0
396	20241015	131600	123860538	1678	1673	1678	1673	2
397	20241015	131500	123857187	1671	1671	1671	1671	40
398	20241015	131400	123790347	1673	1674	1678	1673	53
399	20241015	131300	123701425	1671	1671	1671	1671	0
400	20241015	131200	123701425	1671	1671	1671	1671	0
401	20241015	131100	123701425	1671	1671	1671	1671	0
402	20241015	131000	123701425	1671	1671	1671	1671	10
403	20241015	130900	123684715	1675	1675	1675	1675	10
404	20241015	130800	123667965	1675	1677	1677	1675	400
405	20241015	130700	122997953	1677	1677	1677	1677	0
406	20241015	130600	122997953	1677	1672	1677	1672	14
407	20241015	130500	122974480	1677	1677	1677	1677	0
408	20241015	130400	122974480	1677	1677	1677	1677	0
409	20241015	130300	122974480	1677	1677	1677	1677	0
410	20241015	130200	122974480	1677	1677	1677	1677	0
411	20241015	130100	122974480	1677	1677	1677	1677	0
412	20241015	130000	122974480	1677	1677	1677	1677	0
413	20241015	125900	122974480	1677	1677	1677	1677	0
414	20241015	125800	122974480	1677	1677	1677	1677	0
415	20241015	125700	122974480	1677	1672	1678	1672	32
416	20241015	125600	122920816	1672	1672	1672	1672	1
417	20241015	125500	122919144	1670	1670	1670	1670	3565
418	20241015	125400	116965594	1670	1670	1670	1670	0
419	20241015	125300	116965594	1670	1670	1670	1670	17
420	20241015	125200	116937204	1670	1670	1670	1670	0
421	20241015	125100	116937204	1670	1670	1670	1670	1
422	20241015	125000	116935534	1668	1668	1668	1668	0
423	20241015	124900	116935534	1668	1668	1668	1668	0
424	20241015	124800	116935534	1668	1668	1668	1668	0
425	20241015	124700	116935534	1668	1668	1668	1668	0
426	20241015	124600	116935534	1668	1668	1668	1668	0
427	20241015	124500	116935534	1668	1668	1668	1668	11
428	20241015	124400	116917186	1670	1668	1670	1668	2
429	20241015	124300	116913848	1666	1666	1666	1666	0
430	20241015	124200	116913848	1666	1668	1668	1666	1000
431	20241015	124100	115246170	1670	1670	1670	1670	0
432	20241015	124000	115246170	1670	1670	1670	1670	0
433	20241015	123900	115246170	1670	1670	1670	1670	0
434	20241015	123800	115246170	1670	1668	1670	1668	151
435	20241015	123700	114994300	1678	1668	1678	1668	13
436	20241015	123600	114972604	1666	1666	1666	1666	0
437	20241015	123500	114972604	1666	1666	1666	1666	0
438	20241015	123400	114972604	1666	1666	1666	1666	10
439	20241015	123300	114955944	1666	1666	1666	1666	0
440	20241015	123200	114955944	1666	1666	1666	1666	0
441	20241015	123100	114955944	1666	1666	1666	1666	0
442	20241015	123000	114955944	1666	1667	1667	1666	259
443	20241015	122900	114524387	1679	1679	1679	1679	0
444	20241015	122800	114524387	1679	1669	1679	1669	4
445	20241015	122700	114517701	1669	1669	1669	1669	10
446	20241015	122600	114501011	1679	1679	1679	1679	0
447	20241015	122500	114501011	1679	1669	1679	1669	2
448	20241015	122400	114497663	1668	1667	1680	1667	514
449	20241015	122300	113634714	1668	1668	1668	1668	300
450	20241015	122200	113134314	1667	1667	1667	1667	5
451	20241015	122100	113125979	1668	1668	1668	1668	0
452	20241015	122000	113125979	1668	1668	1668	1668	0
453	20241015	121900	113125979	1668	1668	1668	1668	0
454	20241015	121800	113125979	1668	1668	1668	1668	0
455	20241015	121700	113125979	1668	1668	1668	1668	2
456	20241015	121600	113122643	1677	1677	1677	1677	0
457	20241015	121500	113122643	1677	1667	1677	1667	69
458	20241015	121400	113007541	1667	1667	1667	1667	0
459	20241015	121300	113007541	1667	1667	1667	1667	0
460	20241015	121200	113007541	1667	1667	1667	1667	1
461	20241015	121100	113005874	1664	1664	1664	1664	0
462	20241015	121000	113005874	1664	1664	1664	1664	10
463	20241015	120900	112989234	1666	1666	1666	1666	0
464	20241015	120800	112989234	1666	1666	1666	1666	0
465	20241015	120700	112989234	1666	1666	1666	1666	1
466	20241015	120600	112987568	1668	1666	1668	1666	2
467	20241015	120500	112984234	1666	1666	1666	1666	1
468	20241015	120400	112982568	1666	1666	1666	1664	681
469	20241015	120300	111848893	1677	1677	1677	1677	0
470	20241015	120200	111848893	1677	1677	1677	1677	0
471	20241015	120100	111848893	1677	1677	1677	1677	0
472	20241015	120000	111848893	1677	1677	1677	1677	0
473	20241015	115900	111848893	1677	1677	1677	1677	0
474	20241015	115800	111848893	1677	1677	1677	1677	0
475	20241015	115700	111848893	1677	1677	1677	1677	0
476	20241015	115600	111848893	1677	1677	1677	1677	0
477	20241015	115500	111848893	1677	1677	1677	1677	0
478	20241015	115400	111848893	1677	1677	1677	1677	0
479	20241015	115300	111848893	1677	1668	1677	1668	1001
480	20241015	115200	110179216	1678	1678	1678	1678	0
481	20241015	115100	110179216	1678	1670	1678	1667	2544
482	20241015	115000	105934561	1670	1674	1674	1670	2220
483	20241015	114900	102221817	1676	1676	1676	1676	1
484	20241015	114800	102220141	1680	1680	1680	1680	0
485	20241015	114700	102220141	1680	1680	1680	1680	0
486	20241015	114600	102220141	1680	1680	1680	1680	0
487	20241015	114500	102220141	1680	1680	1680	1680	0
488	20241015	114400	102220141	1680	1680	1680	1680	0
489	20241015	114300	102220141	1680	1680	1680	1680	0
490	20241015	114200	102220141	1680	1680	1680	1680	0
491	20241015	114100	102220141	1680	1676	1680	1676	2
492	20241015	114000	102216785	1674	1674	1674	1674	0
493	20241015	113900	102216785	1674	1674	1674	1674	0
494	20241015	113800	102216785	1674	1674	1674	1674	260
495	20241015	113700	101781545	1680	1680	1680	1680	0
496	20241015	113600	101781545	1680	1680	1680	1680	0
497	20241015	113500	101781545	1680	1676	1680	1676	2
498	20241015	113400	101778189	1676	1676	1676	1676	1
499	20241015	113300	101776513	1680	1680	1680	1680	0
500	20241015	113200	101776513	1680	1680	1680	1680	0
501	20241015	113100	101776513	1680	1680	1680	1680	0
502	20241015	113000	101776513	1680	1680	1680	1680	0
503	20241015	112900	101776513	1680	1680	1680	1680	0
504	20241015	112800	101776513	1680	1680	1680	1680	0
505	20241015	112700	101776513	1680	1680	1680	1680	0
506	20241015	112600	101776513	1680	1680	1680	1680	0
507	20241015	112500	101776513	1680	1680	1680	1680	0
508	20241015	112400	101776513	1680	1680	1680	1680	0
509	20241015	112300	101776513	1680	1680	1680	1680	0
510	20241015	112200	101776513	1680	1680	1680	1680	0
511	20241015	112100	101776513	1680	1675	1680	1675	3
512	20241015	112000	101771478	1680	1680	1680	1680	0
513	20241015	111900	101771478	1680	1675	1680	1675	2
514	20241015	111800	101768123	1673	1673	1673	1673	132
515	20241015	111700	101547287	1673	1673	1673	1673	0
516	20241015	111600	101547287	1673	1673	1673	1673	447
517	20241015	111500	100799456	1673	1673	1673	1673	25
518	20241015	111400	100757631	1674	1673	1674	1673	1274
519	20241015	111300	98625955	1673	1673	1673	1673	0
520	20241015	111200	98625955	1673	1671	1673	1671	2
521	20241015	111100	98622611	1671	1671	1671	1671	0
522	20241015	111000	98622611	1671	1671	1671	1671	0
523	20241015	110900	98622611	1671	1671	1671	1671	0
524	20241015	110800	98622611	1671	1671	1671	1671	0
525	20241015	110700	98622611	1671	1671	1671	1671	0
526	20241015	110600	98622611	1671	1671	1671	1671	0
527	20241015	110500	98622611	1671	1671	1671	1671	0
528	20241015	110400	98622611	1671	1671	1671	1671	0
529	20241015	110300	98622611	1671	1671	1671	1671	0
530	20241015	110200	98622611	1671	1671	1671	1671	0
531	20241015	110100	98622611	1671	1671	1671	1671	0
532	20241015	110000	98622611	1671	1671	1671	1671	0
533	20241015	105900	98622611	1671	1671	1671	1671	335
534	20241015	105800	98062826	1673	1673	1673	1673	0
535	20241015	105700	98062826	1673	1673	1673	1673	300
536	20241015	105600	97560926	1671	1671	1671	1671	0
537	20241015	105500	97560926	1671	1671	1671	1671	100
538	20241015	105400	97393826	1671	1671	1671	1671	0
539	20241015	105300	97393826	1671	1671	1671	1671	2
540	20241015	105200	97390484	1672	1672	1674	1671	2016
541	20241015	105100	94021305	1673	1674	1674	1673	922
542	20241015	105000	92478399	1674	1676	1676	1674	2735
543	20241015	104900	87898302	1676	1676	1676	1676	11
544	20241015	104800	87879866	1676	1678	1678	1676	1989
545	20241015	104700	84545533	1678	1678	1678	1678	0
546	20241015	104600	84545533	1678	1678	1678	1678	0
547	20241015	104500	84545533	1678	1678	1678	1678	1
548	20241015	104400	84543855	1680	1680	1680	1680	0
549	20241015	104300	84543855	1680	1680	1680	1680	6
550	20241015	104200	84533775	1680	1680	1680	1680	0
551	20241015	104100	84533775	1680	1678	1680	1678	69
552	20241015	104000	84417991	1678	1677	1678	1677	130
553	20241015	103900	84199951	1678	1678	1678	1678	0
554	20241015	103800	84199951	1678	1677	1678	1677	579
555	20241015	103700	83228668	1678	1678	1678	1678	0
556	20241015	103600	83228668	1678	1678	1678	1678	0
557	20241015	103500	83228668	1678	1678	1678	1678	0
558	20241015	103400	83228668	1678	1678	1678	1678	0
559	20241015	103300	83228668	1678	1678	1678	1678	1102
560	20241015	103200	81379512	1678	1678	1678	1678	97
561	20241015	103100	81216746	1678	1678	1678	1678	79
562	20241015	103000	81084184	1680	1682	1682	1680	1119
563	20241015	102900	79204194	1682	1682	1682	1682	0
564	20241015	102800	79204194	1682	1680	1682	1680	167
565	20241015	102700	78923608	1680	1680	1680	1679	330
566	20241015	102600	78369334	1680	1680	1680	1680	100
567	20241015	102500	78201334	1680	1680	1680	1680	130
568	20241015	102400	77982934	1678	1680	1680	1678	69
569	20241015	102300	77867134	1680	1678	1680	1678	1291
570	20241015	102200	75698454	1678	1678	1678	1678	461
571	20241015	102100	74924896	1678	1678	1678	1678	4
572	20241015	102000	74918184	1680	1680	1680	1680	34
573	20241015	101900	74861064	1680	1680	1680	1680	0
574	20241015	101800	74861064	1680	1680	1680	1680	300
575	20241015	101700	74357064	1679	1681	1681	1679	1050
576	20241015	101600	72594014	1678	1680	1680	1678	1683
577	20241015	101500	69769340	1680	1680	1680	1680	0
578	20241015	101400	69769340	1680	1683	1683	1680	705
579	20241015	101300	68584580	1681	1684	1684	1681	2235
580	20241015	101200	64824555	1685	1683	1685	1683	1205
581	20241015	101100	62794166	1684	1688	1688	1684	4096
582	20241015	101000	55892000	1688	1688	1688	1688	0
583	20241015	100900	55892000	1688	1690	1690	1688	1170
584	20241015	100800	53916893	1690	1695	1695	1690	166
585	20241015	100700	53636074	1691	1695	1695	1691	1505
586	20241015	100600	51091079	1695	1694	1695	1694	21
587	20241015	100500	51055494	1694	1694	1694	1694	10
588	20241015	100400	51038554	1694	1693	1694	1693	22
589	20241015	100300	51001288	1693	1692	1707	1691	387
590	20241015	100200	50346603	1694	1694	1700	1694	7
591	20241015	100100	50334721	1700	1694	1700	1694	400
592	20241015	100000	49655335	1691	1691	1691	1691	0
593	20241015	095900	49655335	1691	1691	1691	1691	0
594	20241015	095800	49655335	1691	1691	1691	1691	149
595	20241015	095700	49403376	1700	1700	1700	1700	0
596	20241015	095600	49403376	1700	1700	1700	1700	0
597	20241015	095500	49403376	1700	1700	1700	1700	0
598	20241015	095400	49403376	1700	1694	1700	1694	2
599	20241015	095300	49399982	1691	1691	1691	1691	0
600	20241015	095200	49399982	1691	1691	1691	1691	0
601	20241015	095100	49399982	1691	1691	1691	1691	0
602	20241015	095000	49399982	1691	1691	1691	1691	0
603	20241015	094900	49399982	1691	1690	1693	1690	23
604	20241015	094800	49361082	1690	1689	1691	1689	226
605	20241015	094700	48978968	1688	1687	1690	1686	1179
606	20241015	094600	46988194	1686	1686	1686	1686	0
607	20241015	094500	46988194	1686	1686	1686	1686	0
608	20241015	094400	46988194	1686	1688	1688	1686	306
609	20241015	094300	46472228	1688	1688	1688	1688	0
610	20241015	094200	46472228	1688	1688	1688	1688	1185
611	20241015	094100	44471948	1686	1687	1687	1686	805
612	20241015	094000	43114717	1690	1688	1690	1686	1600
613	20241015	093900	40416023	1688	1688	1688	1688	7
614	20241015	093800	40404207	1688	1688	1688	1688	12
615	20241015	093700	40383951	1688	1688	1688	1688	30
616	20241015	093600	40333311	1688	1688	1688	1688	0
617	20241015	093500	40333311	1688	1688	1690	1688	3
618	20241015	093400	40328245	1686	1686	1686	1686	0
619	20241015	093300	40328245	1686	1686	1686	1686	0
620	20241015	093200	40328245	1686	1686	1686	1686	1
621	20241015	093100	40326559	1686	1686	1686	1686	2
622	20241015	093000	40323187	1686	1685	1687	1684	1016
623	20241015	092900	38611526	1686	1686	1691	1686	13
624	20241015	092800	38589588	1691	1691	1691	1691	79
625	20241015	092700	38455999	1686	1683	1686	1681	1195
626	20241015	092600	36446679	1682	1684	1694	1682	66
627	20241015	092500	36335545	1696	1686	1697	1683	1546
628	20241015	092400	33728809	1688	1690	1690	1688	1210
629	20241015	092300	31686003	1690	1690	1690	1690	500
630	20241015	092200	30841003	1690	1690	1700	1690	1175
631	20241015	092100	28854849	1690	1697	1697	1686	701
632	20241015	092000	27669067	1695	1702	1702	1695	1392
633	20241015	091900	25305894	1702	1702	1702	1702	283
634	20241015	091800	24824228	1701	1704	1704	1701	624
635	20241015	091700	23760935	1704	1704	1704	1704	734
636	20241015	091600	22510199	1709	1709	1709	1709	0
637	20241015	091500	22510199	1709	1707	1709	1707	223
638	20241015	091400	22129536	1707	1710	1710	1707	2291
639	20241015	091300	18216521	1712	1712	1712	1712	41
640	20241015	091200	18146329	1724	1725	1725	1714	3024
641	20241015	091100	12963129	1724	1719	1724	1719	307
642	20241015	091000	12433891	1719	1718	1719	1718	335
643	20241015	090900	11858060	1718	1719	1719	1708	783
644	20241015	090800	10517957	1719	1720	1720	1719	302
645	20241015	090700	9998618	1722	1723	1723	1720	686
646	20241015	090600	8816775	1723	1726	1727	1723	404
647	20241015	090500	8120673	1723	1724	1724	1723	660
648	20241015	090400	6983293	1727	1723	1727	1723	220
649	20241015	090300	6604229	1723	1723	1723	1723	79
650	20241015	090200	6468112	1723	1725	1725	1723	2825
651	20241015	090100	1597929	1728	1733	1733	1728	652
652	20241015	090000	468464	1748	1748	1748	1748	268