KissMeData/142760/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202700	172211048	1494	1494	1494	1494	452
3	20241015	202600	172211048	1494	1494	1494	1494	0
4	20241015	202500	172211048	1494	1494	1494	1494	0
5	20241015	202400	172211048	1494	1494	1494	1494	0
6	20241015	202300	172211048	1494	1494	1494	1494	0
7	20241015	202200	172211048	1494	1494	1494	1494	0
8	20241015	202100	172211048	1494	1494	1494	1494	0
9	20241015	202000	172211048	1494	1494	1494	1494	0
10	20241015	201900	172211048	1494	1494	1494	1494	0
11	20241015	201800	172211048	1494	1494	1494	1494	0
12	20241015	201700	172211048	1494	1494	1494	1494	0
13	20241015	201600	172211048	1494	1494	1494	1494	0
14	20241015	201500	172211048	1494	1494	1494	1494	0
15	20241015	201400	172211048	1494	1494	1494	1494	0
16	20241015	201300	172211048	1494	1494	1494	1494	0
17	20241015	201200	172211048	1494	1494	1494	1494	0
18	20241015	201100	172211048	1494	1494	1494	1494	0
19	20241015	201000	172211048	1494	1494	1494	1494	0
20	20241015	200900	172211048	1494	1494	1494	1494	0
21	20241015	200800	172211048	1494	1494	1494	1494	0
22	20241015	200700	172211048	1494	1494	1494	1494	0
23	20241015	200600	172211048	1494	1494	1494	1494	0
24	20241015	200500	172211048	1494	1494	1494	1494	0
25	20241015	200400	172211048	1494	1494	1494	1494	0
26	20241015	200300	172211048	1494	1494	1494	1494	0
27	20241015	200200	172211048	1494	1494	1494	1494	0
28	20241015	200100	172211048	1494	1494	1494	1494	0
29	20241015	200000	172211048	1494	1494	1494	1494	0
30	20241015	195900	172211048	1494	1494	1494	1494	0
31	20241015	195800	172211048	1494	1494	1494	1494	0
32	20241015	195700	172211048	1494	1494	1494	1494	452
33	20241015	195600	172211048	1494	1494	1494	1494	0
34	20241015	195500	172211048	1494	1494	1494	1494	0
35	20241015	195400	172211048	1494	1494	1494	1494	0
36	20241015	195300	172211048	1494	1494	1494	1494	0
37	20241015	195200	172211048	1494	1494	1494	1494	0
38	20241015	195100	172211048	1494	1494	1494	1494	0
39	20241015	195000	172211048	1494	1494	1494	1494	0
40	20241015	194900	172211048	1494	1494	1494	1494	0
41	20241015	194800	172211048	1494	1494	1494	1494	0
42	20241015	194700	172211048	1494	1494	1494	1494	0
43	20241015	194600	172211048	1494	1494	1494	1494	0
44	20241015	194500	172211048	1494	1494	1494	1494	0
45	20241015	194400	172211048	1494	1494	1494	1494	0
46	20241015	194300	172211048	1494	1494	1494	1494	0
47	20241015	194200	172211048	1494	1494	1494	1494	0
48	20241015	194100	172211048	1494	1494	1494	1494	0
49	20241015	194000	172211048	1494	1494	1494	1494	0
50	20241015	193900	172211048	1494	1494	1494	1494	0
51	20241015	193800	172211048	1494	1494	1494	1494	0
52	20241015	193700	172211048	1494	1494	1494	1494	0
53	20241015	193600	172211048	1494	1494	1494	1494	0
54	20241015	193500	172211048	1494	1494	1494	1494	0
55	20241015	193400	172211048	1494	1494	1494	1494	0
56	20241015	193300	172211048	1494	1494	1494	1494	0
57	20241015	193200	172211048	1494	1494	1494	1494	0
58	20241015	193100	172211048	1494	1494	1494	1494	0
59	20241015	193000	172211048	1494	1494	1494	1494	0
60	20241015	192900	172211048	1494	1494	1494	1494	0
61	20241015	192800	172211048	1494	1494	1494	1494	0
62	20241015	192700	172211048	1494	1494	1494	1494	452
63	20241015	192600	172211048	1494	1494	1494	1494	0
64	20241015	192500	172211048	1494	1494	1494	1494	0
65	20241015	192400	172211048	1494	1494	1494	1494	0
66	20241015	192300	172211048	1494	1494	1494	1494	0
67	20241015	192200	172211048	1494	1494	1494	1494	0
68	20241015	192100	172211048	1494	1494	1494	1494	0
69	20241015	192000	172211048	1494	1494	1494	1494	0
70	20241015	191900	172211048	1494	1494	1494	1494	0
71	20241015	191800	172211048	1494	1494	1494	1494	0
72	20241015	191700	172211048	1494	1494	1494	1494	0
73	20241015	191600	172211048	1494	1494	1494	1494	0
74	20241015	191500	172211048	1494	1494	1494	1494	0
75	20241015	191400	172211048	1494	1494	1494	1494	0
76	20241015	191300	172211048	1494	1494	1494	1494	0
77	20241015	191200	172211048	1494	1494	1494	1494	0
78	20241015	191100	172211048	1494	1494	1494	1494	0
79	20241015	191000	172211048	1494	1494	1494	1494	0
80	20241015	190900	172211048	1494	1494	1494	1494	0
81	20241015	190800	172211048	1494	1494	1494	1494	0
82	20241015	190700	172211048	1494	1494	1494	1494	0
83	20241015	190600	172211048	1494	1494	1494	1494	0
84	20241015	190500	172211048	1494	1494	1494	1494	0
85	20241015	190400	172211048	1494	1494	1494	1494	0
86	20241015	190300	172211048	1494	1494	1494	1494	0
87	20241015	190200	172211048	1494	1494	1494	1494	0
88	20241015	190100	172211048	1494	1494	1494	1494	0
89	20241015	190000	172211048	1494	1494	1494	1494	0
90	20241015	185900	172211048	1494	1494	1494	1494	0
91	20241015	185800	172211048	1494	1494	1494	1494	0
92	20241015	185700	172211048	1494	1494	1494	1494	452
93	20241015	185600	172211048	1494	1494	1494	1494	0
94	20241015	185500	172211048	1494	1494	1494	1494	0
95	20241015	185400	172211048	1494	1494	1494	1494	0
96	20241015	185300	172211048	1494	1494	1494	1494	0
97	20241015	185200	172211048	1494	1494	1494	1494	0
98	20241015	185100	172211048	1494	1494	1494	1494	0
99	20241015	185000	172211048	1494	1494	1494	1494	0
100	20241015	184900	172211048	1494	1494	1494	1494	0
101	20241015	184800	172211048	1494	1494	1494	1494	0
102	20241015	184700	172211048	1494	1494	1494	1494	0
103	20241015	184600	172211048	1494	1494	1494	1494	0
104	20241015	184500	172211048	1494	1494	1494	1494	0
105	20241015	184400	172211048	1494	1494	1494	1494	0
106	20241015	184300	172211048	1494	1494	1494	1494	0
107	20241015	184200	172211048	1494	1494	1494	1494	0
108	20241015	184100	172211048	1494	1494	1494	1494	0
109	20241015	184000	172211048	1494	1494	1494	1494	0
110	20241015	183900	172211048	1494	1494	1494	1494	0
111	20241015	183800	172211048	1494	1494	1494	1494	0
112	20241015	183700	172211048	1494	1494	1494	1494	0
113	20241015	183600	172211048	1494	1494	1494	1494	0
114	20241015	183500	172211048	1494	1494	1494	1494	0
115	20241015	183400	172211048	1494	1494	1494	1494	0
116	20241015	183300	172211048	1494	1494	1494	1494	0
117	20241015	183200	172211048	1494	1494	1494	1494	0
118	20241015	183100	172211048	1494	1494	1494	1494	0
119	20241015	183000	172211048	1494	1494	1494	1494	0
120	20241015	182900	172211048	1494	1494	1494	1494	0
121	20241015	182800	172211048	1494	1494	1494	1494	0
122	20241015	182700	172211048	1494	1494	1494	1494	452
123	20241015	182600	172211048	1494	1494	1494	1494	0
124	20241015	182500	172211048	1494	1494	1494	1494	0
125	20241015	182400	172211048	1494	1494	1494	1494	0
126	20241015	182300	172211048	1494	1494	1494	1494	0
127	20241015	182200	172211048	1494	1494	1494	1494	0
128	20241015	182100	172211048	1494	1494	1494	1494	0
129	20241015	182000	172211048	1494	1494	1494	1494	0
130	20241015	181900	172211048	1494	1494	1494	1494	0
131	20241015	181800	172211048	1494	1494	1494	1494	0
132	20241015	181700	172211048	1494	1494	1494	1494	0
133	20241015	181600	172211048	1494	1494	1494	1494	0
134	20241015	181500	172211048	1494	1494	1494	1494	0
135	20241015	181400	172211048	1494	1494	1494	1494	0
136	20241015	181300	172211048	1494	1494	1494	1494	0
137	20241015	181200	172211048	1494	1494	1494	1494	0
138	20241015	181100	172211048	1494	1494	1494	1494	0
139	20241015	181000	172211048	1494	1494	1494	1494	0
140	20241015	180900	172211048	1494	1494	1494	1494	0
141	20241015	180800	172211048	1494	1494	1494	1494	0
142	20241015	180700	172211048	1494	1494	1494	1494	0
143	20241015	180600	172211048	1494	1494	1494	1494	0
144	20241015	180500	172211048	1494	1494	1494	1494	0
145	20241015	180400	172211048	1494	1494	1494	1494	0
146	20241015	180300	172211048	1494	1494	1494	1494	0
147	20241015	180200	172211048	1494	1494	1494	1494	0
148	20241015	180100	172211048	1494	1494	1494	1494	0
149	20241015	180000	172211048	1494	1494	1494	1494	0
150	20241015	175900	172211048	1494	1494	1494	1494	0
151	20241015	175800	172211048	1494	1494	1494	1494	0
152	20241015	175700	172211048	1494	1494	1494	1494	452
153	20241015	175600	172211048	1494	1494	1494	1494	0
154	20241015	175500	172211048	1494	1494	1494	1494	0
155	20241015	175400	172211048	1494	1494	1494	1494	0
156	20241015	175300	172211048	1494	1494	1494	1494	0
157	20241015	175200	172211048	1494	1494	1494	1494	0
158	20241015	175100	172211048	1494	1494	1494	1494	0
159	20241015	175000	172211048	1494	1494	1494	1494	0
160	20241015	174900	172211048	1494	1494	1494	1494	0
161	20241015	174800	172211048	1494	1494	1494	1494	0
162	20241015	174700	172211048	1494	1494	1494	1494	0
163	20241015	174600	172211048	1494	1494	1494	1494	0
164	20241015	174500	172211048	1494	1494	1494	1494	0
165	20241015	174400	172211048	1494	1494	1494	1494	0
166	20241015	174300	172211048	1494	1494	1494	1494	0
167	20241015	174200	172211048	1494	1494	1494	1494	0
168	20241015	174100	172211048	1494	1494	1494	1494	0
169	20241015	174000	172211048	1494	1494	1494	1494	0
170	20241015	173900	172211048	1494	1494	1494	1494	0
171	20241015	173800	172211048	1494	1494	1494	1494	0
172	20241015	173700	172211048	1494	1494	1494	1494	0
173	20241015	173600	172211048	1494	1494	1494	1494	0
174	20241015	173500	172211048	1494	1494	1494	1494	0
175	20241015	173400	172211048	1494	1494	1494	1494	0
176	20241015	173300	172211048	1494	1494	1494	1494	0
177	20241015	173200	172211048	1494	1494	1494	1494	0
178	20241015	173100	172211048	1494	1494	1494	1494	0
179	20241015	173000	172211048	1494	1494	1494	1494	0
180	20241015	172900	172211048	1494	1494	1494	1494	0
181	20241015	172800	172211048	1494	1494	1494	1494	0
182	20241015	172700	172211048	1494	1494	1494	1494	452
183	20241015	172600	172211048	1494	1494	1494	1494	0
184	20241015	172500	172211048	1494	1494	1494	1494	0
185	20241015	172400	172211048	1494	1494	1494	1494	0
186	20241015	172300	172211048	1494	1494	1494	1494	0
187	20241015	172200	172211048	1494	1494	1494	1494	0
188	20241015	172100	172211048	1494	1494	1494	1494	0
189	20241015	172000	172211048	1494	1494	1494	1494	0
190	20241015	171900	172211048	1494	1494	1494	1494	0
191	20241015	171800	172211048	1494	1494	1494	1494	0
192	20241015	171700	172211048	1494	1494	1494	1494	0
193	20241015	171600	172211048	1494	1494	1494	1494	0
194	20241015	171500	172211048	1494	1494	1494	1494	0
195	20241015	171400	172211048	1494	1494	1494	1494	0
196	20241015	171300	172211048	1494	1494	1494	1494	0
197	20241015	171200	172211048	1494	1494	1494	1494	0
198	20241015	171100	172211048	1494	1494	1494	1494	0
199	20241015	171000	172211048	1494	1494	1494	1494	0
200	20241015	170900	172211048	1494	1494	1494	1494	0
201	20241015	170800	172211048	1494	1494	1494	1494	0
202	20241015	170700	172211048	1494	1494	1494	1494	0
203	20241015	170600	172211048	1494	1494	1494	1494	0
204	20241015	170500	172211048	1494	1494	1494	1494	0
205	20241015	170400	172211048	1494	1494	1494	1494	0
206	20241015	170300	172211048	1494	1494	1494	1494	0
207	20241015	170200	172211048	1494	1494	1494	1494	0
208	20241015	170100	172211048	1494	1494	1494	1494	0
209	20241015	170000	172211048	1494	1494	1494	1494	0
210	20241015	165900	172211048	1494	1494	1494	1494	0
211	20241015	165800	172211048	1494	1494	1494	1494	0
212	20241015	165700	172211048	1494	1494	1494	1494	452
213	20241015	165600	172211048	1494	1494	1494	1494	0
214	20241015	165500	172211048	1494	1494	1494	1494	0
215	20241015	165400	172211048	1494	1494	1494	1494	0
216	20241015	165300	172211048	1494	1494	1494	1494	0
217	20241015	165200	172211048	1494	1494	1494	1494	0
218	20241015	165100	172211048	1494	1494	1494	1494	0
219	20241015	165000	172211048	1494	1494	1494	1494	0
220	20241015	164900	172211048	1494	1494	1494	1494	0
221	20241015	164800	172211048	1494	1494	1494	1494	0
222	20241015	164700	172211048	1494	1494	1494	1494	0
223	20241015	164600	172211048	1494	1494	1494	1494	0
224	20241015	164500	172211048	1494	1494	1494	1494	0
225	20241015	164400	172211048	1494	1494	1494	1494	0
226	20241015	164300	172211048	1494	1494	1494	1494	0
227	20241015	164200	172211048	1494	1494	1494	1494	0
228	20241015	164100	172211048	1494	1494	1494	1494	0
229	20241015	164000	172211048	1494	1494	1494	1494	0
230	20241015	163900	172211048	1494	1494	1494	1494	0
231	20241015	163800	172211048	1494	1494	1494	1494	0
232	20241015	163700	172211048	1494	1494	1494	1494	0
233	20241015	163600	172211048	1494	1494	1494	1494	0
234	20241015	163500	172211048	1494	1494	1494	1494	0
235	20241015	163400	172211048	1494	1494	1494	1494	0
236	20241015	163300	172211048	1494	1494	1494	1494	0
237	20241015	163200	172211048	1494	1494	1494	1494	0
238	20241015	163100	172211048	1494	1494	1494	1494	0
239	20241015	163000	172211048	1494	1494	1494	1494	0
240	20241015	162900	172211048	1494	1494	1494	1494	0
241	20241015	162800	172211048	1494	1494	1494	1494	0
242	20241015	162700	172211048	1494	1494	1494	1494	452
243	20241015	162600	172211048	1494	1494	1494	1494	0
244	20241015	162500	172211048	1494	1494	1494	1494	0
245	20241015	162400	172211048	1494	1494	1494	1494	0
246	20241015	162300	172211048	1494	1494	1494	1494	0
247	20241015	162200	172211048	1494	1494	1494	1494	0
248	20241015	162100	172211048	1494	1494	1494	1494	0
249	20241015	162000	172211048	1494	1494	1494	1494	0
250	20241015	161900	172211048	1494	1494	1494	1494	0
251	20241015	161800	172211048	1494	1494	1494	1494	0
252	20241015	161700	172211048	1494	1494	1494	1494	0
253	20241015	161600	172211048	1494	1494	1494	1494	0
254	20241015	161500	172211048	1494	1494	1494	1494	0
255	20241015	161400	172211048	1494	1494	1494	1494	0
256	20241015	161300	172211048	1494	1494	1494	1494	0
257	20241015	161200	172211048	1494	1494	1494	1494	0
258	20241015	161100	172211048	1494	1494	1494	1494	0
259	20241015	161000	172211048	1494	1494	1494	1494	0
260	20241015	160900	172211048	1494	1494	1494	1494	0
261	20241015	160800	172211048	1494	1494	1494	1494	0
262	20241015	160700	172211048	1494	1494	1494	1494	0
263	20241015	160600	172211048	1494	1494	1494	1494	0
264	20241015	160500	172211048	1494	1494	1494	1494	0
265	20241015	160400	172211048	1494	1494	1494	1494	0
266	20241015	160300	172211048	1494	1494	1494	1494	0
267	20241015	160200	172211048	1494	1494	1494	1494	0
268	20241015	160100	172211048	1494	1494	1494	1494	0
269	20241015	160000	172211048	1494	1494	1494	1494	0
270	20241015	155900	172211048	1494	1494	1494	1494	0
271	20241015	155800	172211048	1494	1494	1494	1494	0
272	20241015	155700	172211048	1494	1494	1494	1494	452
273	20241015	155600	172211048	1494	1494	1494	1494	0
274	20241015	155500	172211048	1494	1494	1494	1494	0
275	20241015	155400	172211048	1494	1494	1494	1494	0
276	20241015	155300	172211048	1494	1494	1494	1494	0
277	20241015	155200	172211048	1494	1494	1494	1494	0
278	20241015	155100	172211048	1494	1494	1494	1494	0
279	20241015	155000	172211048	1494	1494	1494	1494	0
280	20241015	154900	172211048	1494	1494	1494	1494	0
281	20241015	154800	172211048	1494	1494	1494	1494	0
282	20241015	154700	172211048	1494	1494	1494	1494	0
283	20241015	154600	172211048	1494	1494	1494	1494	0
284	20241015	154500	172211048	1494	1494	1494	1494	0
285	20241015	154400	172211048	1494	1494	1494	1494	0
286	20241015	154300	172211048	1494	1494	1494	1494	0
287	20241015	154200	172211048	1494	1494	1494	1494	0
288	20241015	154100	172211048	1494	1494	1494	1494	0
289	20241015	154000	172211048	1494	1494	1494	1494	0
290	20241015	153900	172211048	1494	1494	1494	1494	0
291	20241015	153800	172211048	1494	1494	1494	1494	0
292	20241015	153700	172211048	1494	1494	1494	1494	0
293	20241015	153600	172211048	1494	1494	1494	1494	0
294	20241015	153500	172211048	1494	1494	1494	1494	0
295	20241015	153400	172211048	1494	1494	1494	1494	0
296	20241015	153300	172211048	1494	1494	1494	1494	0
297	20241015	153200	172211048	1494	1494	1494	1494	0
298	20241015	153100	172211048	1494	1494	1494	1494	0
299	20241015	153000	172211048	1494	1494	1494	1494	452
300	20241015	152900	171535760	1502	1502	1502	1502	0
301	20241015	152800	171535760	1502	1502	1502	1502	0
302	20241015	152700	171535760	1502	1502	1502	1502	0
303	20241015	152600	171535760	1502	1502	1502	1502	0
304	20241015	152500	171535760	1502	1502	1502	1502	0
305	20241015	152400	171535760	1502	1502	1502	1502	0
306	20241015	152300	171535760	1502	1502	1502	1502	0
307	20241015	152200	171535760	1502	1502	1502	1502	0
308	20241015	152100	171535760	1502	1502	1502	1502	0
309	20241015	152000	171535760	1502	1502	1502	1502	0
310	20241015	151900	171535760	1502	1502	1502	1502	15
311	20241015	151800	171513230	1502	1504	1504	1502	484
312	20241015	151700	170785302	1503	1501	1503	1501	43
313	20241015	151600	170720716	1503	1501	1503	1501	2002
314	20241015	151500	167711776	1501	1501	1501	1501	6
315	20241015	151400	167702770	1499	1499	1499	1499	0
316	20241015	151300	167702770	1499	1499	1499	1499	1
317	20241015	151200	167701271	1499	1500	1500	1499	16
318	20241015	151100	167677272	1497	1497	1497	1497	3
319	20241015	151000	167672781	1497	1497	1497	1497	3
320	20241015	150900	167668290	1497	1497	1497	1497	2
321	20241015	150800	167665296	1497	1495	1497	1495	3
322	20241015	150700	167660807	1495	1494	1503	1494	470
323	20241015	150600	166955932	1494	1499	1499	1494	1231
324	20241015	150500	165116048	1499	1500	1500	1499	20
325	20241015	150400	165086053	1499	1497	1499	1497	2
326	20241015	150300	165083057	1497	1495	1497	1495	6
327	20241015	150200	165074081	1495	1496	1496	1491	134
328	20241015	150100	164874078	1496	1499	1499	1494	2688
329	20241015	150000	160855831	1500	1503	1503	1500	1907
330	20241015	145900	157993457	1504	1504	1504	1504	0
331	20241015	145800	157993457	1504	1503	1504	1503	3
332	20241015	145700	157988946	1503	1504	1504	1503	53
333	20241015	145600	157909249	1504	1504	1504	1504	0
334	20241015	145500	157909249	1504	1504	1504	1504	0
335	20241015	145400	157909249	1504	1504	1504	1504	0
336	20241015	145300	157909249	1504	1504	1504	1504	0
337	20241015	145200	157909249	1504	1504	1504	1504	0
338	20241015	145100	157909249	1504	1504	1504	1504	0
339	20241015	145000	157909249	1504	1504	1504	1504	0
340	20241015	144900	157909249	1504	1502	1504	1502	3
341	20241015	144800	157904739	1502	1502	1502	1502	3
342	20241015	144700	157900233	1502	1502	1502	1502	7
343	20241015	144600	157889719	1502	1503	1503	1501	238
344	20241015	144500	157532459	1504	1504	1504	1504	0
345	20241015	144400	157532459	1504	1504	1504	1504	0
346	20241015	144300	157532459	1504	1504	1504	1504	0
347	20241015	144200	157532459	1504	1504	1504	1504	0
348	20241015	144100	157532459	1504	1504	1504	1504	0
349	20241015	144000	157532459	1504	1504	1504	1504	1
350	20241015	143900	157530955	1504	1504	1504	1504	1
351	20241015	143800	157529451	1502	1502	1502	1502	2
352	20241015	143700	157526447	1502	1502	1502	1502	2
353	20241015	143600	157523443	1502	1502	1502	1502	0
354	20241015	143500	157523443	1502	1502	1502	1502	0
355	20241015	143400	157523443	1502	1502	1502	1502	0
356	20241015	143300	157523443	1502	1502	1502	1502	0
357	20241015	143200	157523443	1502	1502	1502	1502	0
358	20241015	143100	157523443	1502	1502	1502	1502	0
359	20241015	143000	157523443	1502	1502	1502	1502	0
360	20241015	142900	157523443	1502	1502	1502	1502	0
361	20241015	142800	157523443	1502	1502	1502	1502	0
362	20241015	142700	157523443	1502	1502	1502	1502	0
363	20241015	142600	157523443	1502	1504	1506	1502	11
364	20241015	142500	157506903	1502	1502	1502	1502	3
365	20241015	142400	157502397	1502	1500	1502	1500	443
366	20241015	142300	156837895	1502	1502	1505	1502	18
367	20241015	142200	156810814	1502	1502	1502	1502	13
368	20241015	142100	156791288	1509	1509	1509	1509	15
369	20241015	142000	156768653	1500	1495	1500	1495	10923
370	20241015	141900	140438707	1495	1496	1496	1495	333
371	20241015	141800	139940800	1496	1496	1496	1496	72
372	20241015	141700	139833088	1496	1496	1496	1496	410
373	20241015	141600	139219728	1496	1504	1504	1496	12508
374	20241015	141500	120419791	1504	1504	1504	1504	0
375	20241015	141400	120419791	1504	1511	1511	1504	6175
376	20241015	141300	111118326	1511	1511	1511	1511	7
377	20241015	141200	111107749	1511	1511	1511	1511	5
378	20241015	141100	111100194	1511	1510	1512	1510	19
379	20241015	141000	111071473	1510	1510	1510	1510	6
380	20241015	140900	111062413	1510	1512	1512	1510	48
381	20241015	140800	110989871	1511	1511	1511	1511	5
382	20241015	140700	110982316	1511	1511	1511	1511	7
383	20241015	140600	110971739	1511	1510	1511	1510	19
384	20241015	140500	110943031	1510	1510	1510	1510	7
385	20241015	140400	110932461	1510	1512	1512	1510	32
386	20241015	140300	110884139	1512	1512	1512	1512	3
387	20241015	140200	110879603	1512	1510	1512	1510	19
388	20241015	140100	110850881	1510	1510	1510	1510	6
389	20241015	140000	110841821	1510	1512	1512	1510	21
390	20241015	135900	110810081	1510	1508	1510	1508	7
391	20241015	135800	110799523	1508	1508	1508	1508	5
392	20241015	135700	110791983	1506	1505	1506	1504	6122
393	20241015	135600	101582530	1505	1511	1511	1505	3972
394	20241015	135500	95591519	1513	1513	1513	1513	0
395	20241015	135400	95591519	1513	1513	1513	1513	0
396	20241015	135300	95591519	1513	1513	1513	1513	0
397	20241015	135200	95591519	1513	1513	1513	1513	0
398	20241015	135100	95591519	1513	1513	1513	1513	500
399	20241015	135000	94835019	1513	1513	1513	1513	0
400	20241015	134900	94835019	1513	1513	1513	1513	0
401	20241015	134800	94835019	1513	1513	1513	1513	0
402	20241015	134700	94835019	1513	1513	1513	1513	0
403	20241015	134600	94835019	1513	1513	1513	1513	0
404	20241015	134500	94835019	1513	1513	1513	1513	0
405	20241015	134400	94835019	1513	1513	1513	1513	0
406	20241015	134300	94835019	1513	1513	1513	1513	0
407	20241015	134200	94835019	1513	1513	1513	1513	0
408	20241015	134100	94835019	1513	1513	1513	1513	0
409	20241015	134000	94835019	1513	1513	1513	1513	62
410	20241015	133900	94741213	1513	1513	1513	1513	0
411	20241015	133800	94741213	1513	1513	1513	1513	0
412	20241015	133700	94741213	1513	1513	1513	1513	0
413	20241015	133600	94741213	1513	1513	1513	1513	0
414	20241015	133500	94741213	1513	1513	1513	1513	0
415	20241015	133400	94741213	1513	1513	1513	1513	0
416	20241015	133300	94741213	1513	1513	1513	1513	0
417	20241015	133200	94741213	1513	1513	1513	1513	0
418	20241015	133100	94741213	1513	1513	1513	1513	0
419	20241015	133000	94741213	1513	1513	1513	1513	0
420	20241015	132900	94741213	1513	1513	1513	1513	250
421	20241015	132800	94362963	1513	1513	1513	1513	0
422	20241015	132700	94362963	1513	1513	1513	1513	0
423	20241015	132600	94362963	1513	1513	1513	1513	0
424	20241015	132500	94362963	1513	1513	1513	1513	0
425	20241015	132400	94362963	1513	1513	1513	1513	0
426	20241015	132300	94362963	1513	1513	1513	1513	0
427	20241015	132200	94362963	1513	1513	1513	1513	1
428	20241015	132100	94361450	1513	1513	1513	1513	0
429	20241015	132000	94361450	1513	1513	1513	1513	0
430	20241015	131900	94361450	1513	1513	1513	1513	0
431	20241015	131800	94361450	1513	1513	1513	1513	0
432	20241015	131700	94361450	1513	1513	1513	1513	0
433	20241015	131600	94361450	1513	1513	1513	1513	15
434	20241015	131500	94338755	1511	1511	1511	1511	5
435	20241015	131400	94331200	1511	1511	1511	1511	6
436	20241015	131300	94322134	1511	1512	1512	1511	20
437	20241015	131200	94291898	1512	1512	1512	1512	5
438	20241015	131100	94284338	1512	1512	1512	1512	5
439	20241015	131000	94276778	1512	1511	1512	1511	20
440	20241015	130900	94246539	1511	1511	1511	1511	6
441	20241015	130800	94237473	1511	1511	1511	1511	7
442	20241015	130700	94226896	1511	1512	1512	1511	20
443	20241015	130600	94196657	1512	1512	1512	1512	7
444	20241015	130500	94186073	1512	1513	1513	1511	35
445	20241015	130400	94133164	1512	1512	1512	1512	8
446	20241015	130300	94121068	1512	1512	1512	1512	7
447	20241015	130200	94110484	1512	1511	1512	1511	21
448	20241015	130100	94078734	1511	1511	1511	1511	11
449	20241015	130000	94062113	1511	1510	1512	1510	20
450	20241015	125900	94031881	1510	1510	1510	1510	6
451	20241015	125800	94022821	1510	1510	1512	1510	25
452	20241015	125700	93985041	1510	1510	1510	1510	7
453	20241015	125600	93974471	1510	1513	1513	1510	19
454	20241015	125500	93945736	1512	1512	1512	1512	7
455	20241015	125400	93935152	1512	1512	1512	1512	7
456	20241015	125300	93924568	1512	1511	1512	1511	20
457	20241015	125200	93894332	1511	1511	1511	1511	6
458	20241015	125100	93885266	1511	1511	1511	1511	5
459	20241015	125000	93877711	1512	1510	1512	1510	19
460	20241015	124900	93848988	1510	1510	1510	1510	6
461	20241015	124800	93839928	1510	1512	1512	1510	20
462	20241015	124700	93809698	1510	1510	1510	1510	6
463	20241015	124600	93800638	1510	1510	1510	1510	422
464	20241015	124500	93163418	1508	1508	1508	1508	0
465	20241015	124400	93163418	1508	1508	1508	1508	0
466	20241015	124300	93163418	1508	1508	1508	1508	0
467	20241015	124200	93163418	1508	1508	1508	1508	0
468	20241015	124100	93163418	1508	1508	1508	1508	0
469	20241015	124000	93163418	1508	1508	1508	1508	0
470	20241015	123900	93163418	1508	1508	1508	1508	0
471	20241015	123800	93163418	1508	1508	1508	1508	0
472	20241015	123700	93163418	1508	1508	1508	1508	1
473	20241015	123600	93161910	1510	1510	1510	1510	3
474	20241015	123500	93157380	1510	1510	1510	1510	0
475	20241015	123400	93157380	1510	1510	1510	1510	0
476	20241015	123300	93157380	1510	1510	1510	1510	0
477	20241015	123200	93157380	1510	1510	1510	1510	0
478	20241015	123100	93157380	1510	1510	1510	1510	0
479	20241015	123000	93157380	1510	1510	1510	1510	0
480	20241015	122900	93157380	1510	1510	1510	1510	28
481	20241015	122800	93115100	1512	1512	1512	1512	1
482	20241015	122700	93113588	1513	1513	1513	1513	0
483	20241015	122600	93113588	1513	1513	1513	1513	0
484	20241015	122500	93113588	1513	1510	1513	1510	206
485	20241015	122400	92802517	1512	1512	1512	1512	0
486	20241015	122300	92802517	1512	1512	1512	1512	0
487	20241015	122200	92802517	1512	1512	1512	1512	15
488	20241015	122100	92779837	1510	1510	1510	1510	5
489	20241015	122000	92772287	1510	1510	1510	1510	1
490	20241015	121900	92770777	1510	1510	1510	1510	0
491	20241015	121800	92770777	1510	1510	1510	1510	4
492	20241015	121700	92764737	1510	1510	1513	1510	321
493	20241015	121600	92279682	1510	1510	1510	1510	1291
494	20241015	121500	90330272	1509	1509	1509	1509	0
495	20241015	121400	90330272	1509	1509	1509	1509	0
496	20241015	121300	90330272	1509	1509	1509	1509	0
497	20241015	121200	90330272	1509	1509	1509	1509	0
498	20241015	121100	90330272	1509	1509	1509	1509	0
499	20241015	121000	90330272	1509	1509	1509	1509	0
500	20241015	120900	90330272	1509	1509	1509	1509	0
501	20241015	120800	90330272	1509	1509	1509	1509	232
502	20241015	120700	89980184	1509	1508	1509	1508	21
503	20241015	120600	89948497	1508	1508	1508	1508	0
504	20241015	120500	89948497	1508	1508	1508	1508	0
505	20241015	120400	89948497	1508	1508	1508	1508	0
506	20241015	120300	89948497	1508	1508	1508	1508	3
507	20241015	120200	89943973	1508	1508	1508	1508	5
508	20241015	120100	89936433	1506	1506	1506	1506	0
509	20241015	120000	89936433	1506	1507	1507	1506	300
510	20241015	115900	89484623	1509	1508	1509	1508	16
511	20241015	115800	89460480	1508	1508	1508	1508	0
512	20241015	115700	89460480	1508	1508	1508	1508	0
513	20241015	115600	89460480	1508	1508	1508	1508	3
514	20241015	115500	89455956	1506	1506	1506	1506	0
515	20241015	115400	89455956	1506	1506	1506	1506	151
516	20241015	115300	89228550	1506	1506	1506	1506	707
517	20241015	115200	88163808	1506	1506	1506	1506	0
518	20241015	115100	88163808	1506	1506	1506	1506	0
519	20241015	115000	88163808	1506	1506	1508	1506	503
520	20241015	114900	87406286	1506	1506	1506	1506	515
521	20241015	114800	86630696	1506	1509	1509	1506	545
522	20241015	114700	85809821	1508	1508	1508	1508	1265
523	20241015	114600	83902201	1505	1505	1505	1505	1300
524	20241015	114500	81945701	1508	1506	1508	1506	2000
525	20241015	114400	78931165	1506	1506	1506	1506	0
526	20241015	114300	78931165	1506	1506	1506	1506	0
527	20241015	114200	78931165	1506	1506	1506	1506	0
528	20241015	114100	78931165	1506	1506	1506	1506	981
529	20241015	114000	77453779	1506	1506	1506	1506	0
530	20241015	113900	77453779	1506	1506	1506	1506	0
531	20241015	113800	77453779	1506	1506	1506	1506	0
532	20241015	113700	77453779	1506	1506	1506	1506	0
533	20241015	113600	77453779	1506	1506	1506	1506	0
534	20241015	113500	77453779	1506	1506	1506	1506	0
535	20241015	113400	77453779	1506	1506	1506	1506	53
536	20241015	113300	77373961	1506	1506	1506	1506	0
537	20241015	113200	77373961	1506	1506	1506	1506	0
538	20241015	113100	77373961	1506	1506	1506	1506	0
539	20241015	113000	77373961	1506	1506	1506	1506	0
540	20241015	112900	77373961	1506	1506	1506	1506	0
541	20241015	112800	77373961	1506	1506	1506	1506	0
542	20241015	112700	77373961	1506	1506	1506	1506	25
543	20241015	112600	77336311	1508	1508	1508	1508	0
544	20241015	112500	77336311	1508	1508	1508	1508	0
545	20241015	112400	77336311	1508	1508	1508	1508	0
546	20241015	112300	77336311	1508	1508	1508	1508	0
547	20241015	112200	77336311	1508	1508	1508	1508	0
548	20241015	112100	77336311	1508	1508	1508	1508	0
549	20241015	112000	77336311	1508	1508	1508	1508	0
550	20241015	111900	77336311	1508	1508	1508	1508	0
551	20241015	111800	77336311	1508	1508	1508	1508	0
552	20241015	111700	77336311	1508	1508	1508	1508	0
553	20241015	111600	77336311	1508	1508	1508	1508	0
554	20241015	111500	77336311	1508	1508	1508	1508	0
555	20241015	111400	77336311	1508	1508	1508	1508	0
556	20241015	111300	77336311	1508	1508	1508	1508	0
557	20241015	111200	77336311	1508	1507	1508	1507	2
558	20241015	111100	77333296	1504	1504	1504	1504	0
559	20241015	111000	77333296	1504	1504	1504	1504	100
560	20241015	110900	77182896	1508	1508	1508	1508	0
561	20241015	110800	77182896	1508	1506	1508	1506	639
562	20241015	110700	76219286	1504	1508	1508	1504	989
563	20241015	110600	74731370	1508	1508	1508	1508	13
564	20241015	110500	74711766	1509	1509	1509	1509	1
565	20241015	110400	74710257	1508	1506	1508	1506	1502
566	20241015	110300	72447643	1504	1503	1504	1501	93
567	20241015	110200	72307865	1499	1497	1499	1497	1258
568	20241015	110100	70422178	1497	1498	1498	1497	2693
569	20241015	110000	66390401	1500	1499	1500	1498	792
570	20241015	105900	65203881	1499	1503	1503	1499	245
571	20241015	105800	64836368	1505	1505	1505	1505	1
572	20241015	105700	64834863	1505	1503	1505	1503	9
573	20241015	105600	64821334	1503	1509	1509	1502	1270
574	20241015	105500	62910816	1508	1507	1508	1506	92
575	20241015	105400	62772229	1506	1506	1506	1506	1
576	20241015	105300	62770723	1506	1506	1506	1506	26
577	20241015	105200	62731567	1508	1508	1508	1508	1
578	20241015	105100	62730059	1506	1506	1506	1506	9
579	20241015	105000	62716505	1506	1506	1506	1506	16
580	20241015	104900	62692409	1506	1506	1506	1506	24
581	20241015	104800	62656265	1508	1505	1508	1505	3
582	20241015	104700	62651745	1505	1505	1505	1505	1
583	20241015	104600	62650240	1503	1503	1503	1503	0
584	20241015	104500	62650240	1503	1501	1509	1501	4
585	20241015	104400	62644226	1504	1501	1504	1501	2
586	20241015	104300	62641221	1498	1502	1502	1498	99
587	20241015	104200	62492689	1500	1500	1500	1500	1234
588	20241015	104100	60641689	1502	1509	1509	1500	10085
589	20241015	104000	45493376	1509	1503	1509	1503	498
590	20241015	103900	44744870	1503	1503	1503	1503	192
591	20241015	103800	44456294	1502	1503	1503	1502	44
592	20241015	103700	44390196	1503	1503	1503	1503	52
593	20241015	103600	44312040	1502	1506	1506	1502	5672
594	20241015	103500	35788337	1506	1504	1506	1504	844
595	20241015	103400	34518949	1505	1514	1514	1504	6754
596	20241015	103300	24323371	1514	1514	1514	1514	0
597	20241015	103200	24323371	1514	1514	1514	1514	22
598	20241015	103100	24290063	1514	1514	1514	1514	0
599	20241015	103000	24290063	1514	1514	1514	1514	0
600	20241015	102900	24290063	1514	1514	1514	1514	0
601	20241015	102800	24290063	1514	1514	1514	1514	0
602	20241015	102700	24290063	1514	1514	1514	1514	0
603	20241015	102600	24290063	1514	1514	1514	1514	0
604	20241015	102500	24290063	1514	1514	1514	1514	0
605	20241015	102400	24290063	1514	1514	1514	1514	0
606	20241015	102300	24290063	1514	1514	1514	1514	0
607	20241015	102200	24290063	1514	1514	1514	1514	0
608	20241015	102100	24290063	1514	1514	1514	1514	0
609	20241015	102000	24290063	1514	1514	1514	1514	250
610	20241015	101900	23911563	1512	1512	1512	1512	0
611	20241015	101800	23911563	1512	1512	1512	1512	0
612	20241015	101700	23911563	1512	1512	1512	1512	0
613	20241015	101600	23911563	1512	1512	1512	1512	0
614	20241015	101500	23911563	1512	1512	1512	1512	0
615	20241015	101400	23911563	1512	1512	1512	1512	0
616	20241015	101300	23911563	1512	1512	1512	1512	0
617	20241015	101200	23911563	1512	1512	1512	1512	0
618	20241015	101100	23911563	1512	1512	1512	1512	0
619	20241015	101000	23911563	1512	1512	1512	1512	0
620	20241015	100900	23911563	1512	1512	1512	1512	0
621	20241015	100800	23911563	1512	1512	1512	1512	0
622	20241015	100700	23911563	1512	1512	1512	1512	0
623	20241015	100600	23911563	1512	1512	1512	1512	0
624	20241015	100500	23911563	1512	1512	1512	1512	22
625	20241015	100400	23878299	1512	1512	1512	1512	370
626	20241015	100300	23318859	1512	1512	1512	1512	1
627	20241015	100200	23317347	1512	1512	1512	1512	1
628	20241015	100100	23315835	1512	1512	1512	1512	1
629	20241015	100000	23314323	1511	1511	1511	1511	0
630	20241015	095900	23314323	1511	1511	1511	1511	0
631	20241015	095800	23314323	1511	1511	1511	1511	0
632	20241015	095700	23314323	1511	1511	1511	1511	0
633	20241015	095600	23314323	1511	1511	1511	1511	19
634	20241015	095500	23285614	1511	1511	1511	1511	1
635	20241015	095400	23284103	1512	1512	1512	1512	0
636	20241015	095300	23284103	1512	1512	1512	1512	1
637	20241015	095200	23282591	1512	1512	1512	1512	5
638	20241015	095100	23275031	1512	1512	1512	1512	121
639	20241015	095000	23092079	1512	1512	1512	1512	0
640	20241015	094900	23092079	1512	1512	1512	1512	0
641	20241015	094800	23092079	1512	1512	1512	1512	0
642	20241015	094700	23092079	1512	1514	1514	1512	204
643	20241015	094600	22783408	1525	1525	1525	1525	0
644	20241015	094500	22783408	1525	1525	1525	1525	0
645	20241015	094400	22783408	1525	1525	1525	1525	0
646	20241015	094300	22783408	1525	1515	1525	1515	15
647	20241015	094200	22760654	1515	1515	1515	1515	1
648	20241015	094100	22759139	1515	1513	1515	1513	2557
649	20241015	094000	18890395	1514	1523	1523	1514	4364
650	20241015	093900	12256931	1525	1525	1525	1525	0
651	20241015	093800	12256931	1525	1525	1527	1525	51
652	20241015	093700	12179058	1528	1528	1528	1528	0
653	20241015	093600	12179058	1528	1528	1528	1528	0
654	20241015	093500	12179058	1528	1528	1528	1528	0
655	20241015	093400	12179058	1528	1525	1528	1525	10
656	20241015	093300	12163786	1523	1523	1523	1523	0
657	20241015	093200	12163786	1523	1523	1523	1523	0
658	20241015	093100	12163786	1523	1523	1523	1523	40
659	20241015	093000	12102866	1523	1523	1523	1523	0
660	20241015	092900	12102866	1523	1523	1523	1523	2
661	20241015	092800	12099820	1525	1528	1528	1525	18
662	20241015	092700	12072325	1522	1521	1528	1521	13
663	20241015	092600	12052513	1520	1520	1520	1520	170
664	20241015	092500	11794113	1520	1517	1520	1517	861
665	20241015	092400	10487002	1517	1517	1517	1517	5
666	20241015	092300	10479417	1517	1518	1518	1517	16
667	20241015	092200	10455130	1517	1517	1517	1517	2
668	20241015	092100	10452096	1517	1517	1518	1517	38
669	20241015	092000	10394418	1517	1515	1517	1515	6
670	20241015	091900	10385324	1513	1514	1517	1513	77
671	20241015	091800	10268755	1514	1518	1518	1514	33
672	20241015	091700	10218733	1512	1512	1518	1512	38
673	20241015	091600	10161198	1512	1512	1512	1510	581
674	20241015	091500	9283878	1510	1510	1510	1510	0
675	20241015	091400	9283878	1510	1510	1510	1510	0
676	20241015	091300	9283878	1510	1511	1511	1510	2000
677	20241015	091200	6263770	1510	1510	1510	1510	0
678	20241015	091100	6263770	1510	1510	1510	1510	0
679	20241015	091000	6263770	1510	1510	1510	1510	0
680	20241015	090900	6263770	1510	1510	1510	1510	0
681	20241015	090800	6263770	1510	1511	1511	1510	749
682	20241015	090700	5132580	1510	1510	1510	1510	0
683	20241015	090600	5132580	1510	1510	1510	1510	0
684	20241015	090500	5132580	1510	1510	1510	1510	350
685	20241015	090400	4604080	1520	1520	1520	1520	0
686	20241015	090300	4604080	1520	1520	1520	1520	10
687	20241015	090200	4588880	1520	1520	1520	1520	0
688	20241015	090100	4588880	1520	1520	1520	1520	3000
689	20241015	090000	28880	1520	1520	1520	1520	19