KissMeData/050760/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193400	9258156	1640	1640	1640	1640	72
3	20241015	193300	9258156	1640	1640	1640	1640	0
4	20241015	193200	9258156	1640	1640	1640	1640	0
5	20241015	193100	9258156	1640	1640	1640	1640	0
6	20241015	193000	9258156	1640	1640	1640	1640	0
7	20241015	192900	9258156	1640	1640	1640	1640	0
8	20241015	192800	9258156	1640	1640	1640	1640	0
9	20241015	192700	9258156	1640	1640	1640	1640	0
10	20241015	192600	9258156	1640	1640	1640	1640	0
11	20241015	192500	9258156	1640	1640	1640	1640	0
12	20241015	192400	9258156	1640	1640	1640	1640	0
13	20241015	192300	9258156	1640	1640	1640	1640	0
14	20241015	192200	9258156	1640	1640	1640	1640	0
15	20241015	192100	9258156	1640	1640	1640	1640	0
16	20241015	192000	9258156	1640	1640	1640	1640	0
17	20241015	191900	9258156	1640	1640	1640	1640	0
18	20241015	191800	9258156	1640	1640	1640	1640	0
19	20241015	191700	9258156	1640	1640	1640	1640	0
20	20241015	191600	9258156	1640	1640	1640	1640	0
21	20241015	191500	9258156	1640	1640	1640	1640	0
22	20241015	191400	9258156	1640	1640	1640	1640	0
23	20241015	191300	9258156	1640	1640	1640	1640	0
24	20241015	191200	9258156	1640	1640	1640	1640	0
25	20241015	191100	9258156	1640	1640	1640	1640	0
26	20241015	191000	9258156	1640	1640	1640	1640	0
27	20241015	190900	9258156	1640	1640	1640	1640	0
28	20241015	190800	9258156	1640	1640	1640	1640	0
29	20241015	190700	9258156	1640	1640	1640	1640	0
30	20241015	190600	9258156	1640	1640	1640	1640	0
31	20241015	190500	9258156	1640	1640	1640	1640	0
32	20241015	190400	9258156	1640	1640	1640	1640	72
33	20241015	190300	9258156	1640	1640	1640	1640	0
34	20241015	190200	9258156	1640	1640	1640	1640	0
35	20241015	190100	9258156	1640	1640	1640	1640	0
36	20241015	190000	9258156	1640	1640	1640	1640	0
37	20241015	185900	9258156	1640	1640	1640	1640	0
38	20241015	185800	9258156	1640	1640	1640	1640	0
39	20241015	185700	9258156	1640	1640	1640	1640	0
40	20241015	185600	9258156	1640	1640	1640	1640	0
41	20241015	185500	9258156	1640	1640	1640	1640	0
42	20241015	185400	9258156	1640	1640	1640	1640	0
43	20241015	185300	9258156	1640	1640	1640	1640	0
44	20241015	185200	9258156	1640	1640	1640	1640	0
45	20241015	185100	9258156	1640	1640	1640	1640	0
46	20241015	185000	9258156	1640	1640	1640	1640	0
47	20241015	184900	9258156	1640	1640	1640	1640	0
48	20241015	184800	9258156	1640	1640	1640	1640	0
49	20241015	184700	9258156	1640	1640	1640	1640	0
50	20241015	184600	9258156	1640	1640	1640	1640	0
51	20241015	184500	9258156	1640	1640	1640	1640	0
52	20241015	184400	9258156	1640	1640	1640	1640	0
53	20241015	184300	9258156	1640	1640	1640	1640	0
54	20241015	184200	9258156	1640	1640	1640	1640	0
55	20241015	184100	9258156	1640	1640	1640	1640	0
56	20241015	184000	9258156	1640	1640	1640	1640	0
57	20241015	183900	9258156	1640	1640	1640	1640	0
58	20241015	183800	9258156	1640	1640	1640	1640	0
59	20241015	183700	9258156	1640	1640	1640	1640	0
60	20241015	183600	9258156	1640	1640	1640	1640	0
61	20241015	183500	9258156	1640	1640	1640	1640	0
62	20241015	183400	9258156	1640	1640	1640	1640	72
63	20241015	183300	9258156	1640	1640	1640	1640	0
64	20241015	183200	9258156	1640	1640	1640	1640	0
65	20241015	183100	9258156	1640	1640	1640	1640	0
66	20241015	183000	9258156	1640	1640	1640	1640	0
67	20241015	182900	9258156	1640	1640	1640	1640	0
68	20241015	182800	9258156	1640	1640	1640	1640	0
69	20241015	182700	9258156	1640	1640	1640	1640	0
70	20241015	182600	9258156	1640	1640	1640	1640	0
71	20241015	182500	9258156	1640	1640	1640	1640	0
72	20241015	182400	9258156	1640	1640	1640	1640	0
73	20241015	182300	9258156	1640	1640	1640	1640	0
74	20241015	182200	9258156	1640	1640	1640	1640	0
75	20241015	182100	9258156	1640	1640	1640	1640	0
76	20241015	182000	9258156	1640	1640	1640	1640	0
77	20241015	181900	9258156	1640	1640	1640	1640	0
78	20241015	181800	9258156	1640	1640	1640	1640	0
79	20241015	181700	9258156	1640	1640	1640	1640	0
80	20241015	181600	9258156	1640	1640	1640	1640	0
81	20241015	181500	9258156	1640	1640	1640	1640	0
82	20241015	181400	9258156	1640	1640	1640	1640	0
83	20241015	181300	9258156	1640	1640	1640	1640	0
84	20241015	181200	9258156	1640	1640	1640	1640	0
85	20241015	181100	9258156	1640	1640	1640	1640	0
86	20241015	181000	9258156	1640	1640	1640	1640	0
87	20241015	180900	9258156	1640	1640	1640	1640	0
88	20241015	180800	9258156	1640	1640	1640	1640	0
89	20241015	180700	9258156	1640	1640	1640	1640	0
90	20241015	180600	9258156	1640	1640	1640	1640	0
91	20241015	180500	9258156	1640	1640	1640	1640	0
92	20241015	180400	9258156	1640	1640	1640	1640	72
93	20241015	180300	9258156	1640	1640	1640	1640	0
94	20241015	180200	9258156	1640	1640	1640	1640	0
95	20241015	180100	9258156	1640	1640	1640	1640	0
96	20241015	180000	9258156	1640	1640	1640	1640	0
97	20241015	175900	9258156	1640	1640	1640	1640	0
98	20241015	175800	9258156	1640	1640	1640	1640	0
99	20241015	175700	9258156	1640	1640	1640	1640	0
100	20241015	175600	9258156	1640	1640	1640	1640	0
101	20241015	175500	9258156	1640	1640	1640	1640	0
102	20241015	175400	9258156	1640	1640	1640	1640	0
103	20241015	175300	9258156	1640	1640	1640	1640	0
104	20241015	175200	9258156	1640	1640	1640	1640	0
105	20241015	175100	9258156	1640	1640	1640	1640	0
106	20241015	175000	9258156	1640	1640	1640	1640	0
107	20241015	174900	9258156	1640	1640	1640	1640	0
108	20241015	174800	9258156	1640	1640	1640	1640	0
109	20241015	174700	9258156	1640	1640	1640	1640	0
110	20241015	174600	9258156	1640	1640	1640	1640	0
111	20241015	174500	9258156	1640	1640	1640	1640	0
112	20241015	174400	9258156	1640	1640	1640	1640	0
113	20241015	174300	9258156	1640	1640	1640	1640	0
114	20241015	174200	9258156	1640	1640	1640	1640	0
115	20241015	174100	9258156	1640	1640	1640	1640	0
116	20241015	174000	9258156	1640	1640	1640	1640	0
117	20241015	173900	9258156	1640	1640	1640	1640	0
118	20241015	173800	9258156	1640	1640	1640	1640	0
119	20241015	173700	9258156	1640	1640	1640	1640	0
120	20241015	173600	9258156	1640	1640	1640	1640	0
121	20241015	173500	9258156	1640	1640	1640	1640	0
122	20241015	173400	9258156	1640	1640	1640	1640	72
123	20241015	173300	9258156	1640	1640	1640	1640	0
124	20241015	173200	9258156	1640	1640	1640	1640	0
125	20241015	173100	9258156	1640	1640	1640	1640	0
126	20241015	173000	9258156	1640	1640	1640	1640	0
127	20241015	172900	9258156	1640	1640	1640	1640	0
128	20241015	172800	9258156	1640	1640	1640	1640	0
129	20241015	172700	9258156	1640	1640	1640	1640	0
130	20241015	172600	9258156	1640	1640	1640	1640	0
131	20241015	172500	9258156	1640	1640	1640	1640	0
132	20241015	172400	9258156	1640	1640	1640	1640	0
133	20241015	172300	9258156	1640	1640	1640	1640	0
134	20241015	172200	9258156	1640	1640	1640	1640	0
135	20241015	172100	9258156	1640	1640	1640	1640	0
136	20241015	172000	9258156	1640	1640	1640	1640	0
137	20241015	171900	9258156	1640	1640	1640	1640	0
138	20241015	171800	9258156	1640	1640	1640	1640	0
139	20241015	171700	9258156	1640	1640	1640	1640	0
140	20241015	171600	9258156	1640	1640	1640	1640	0
141	20241015	171500	9258156	1640	1640	1640	1640	0
142	20241015	171400	9258156	1640	1640	1640	1640	0
143	20241015	171300	9258156	1640	1640	1640	1640	0
144	20241015	171200	9258156	1640	1640	1640	1640	0
145	20241015	171100	9258156	1640	1640	1640	1640	0
146	20241015	171000	9258156	1640	1640	1640	1640	0
147	20241015	170900	9258156	1640	1640	1640	1640	0
148	20241015	170800	9258156	1640	1640	1640	1640	0
149	20241015	170700	9258156	1640	1640	1640	1640	0
150	20241015	170600	9258156	1640	1640	1640	1640	0
151	20241015	170500	9258156	1640	1640	1640	1640	0
152	20241015	170400	9258156	1640	1640	1640	1640	72
153	20241015	170300	9258156	1640	1640	1640	1640	0
154	20241015	170200	9258156	1640	1640	1640	1640	0
155	20241015	170100	9258156	1640	1640	1640	1640	0
156	20241015	170000	9258156	1640	1640	1640	1640	0
157	20241015	165900	9258156	1640	1640	1640	1640	0
158	20241015	165800	9258156	1640	1640	1640	1640	0
159	20241015	165700	9258156	1640	1640	1640	1640	0
160	20241015	165600	9258156	1640	1640	1640	1640	0
161	20241015	165500	9258156	1640	1640	1640	1640	0
162	20241015	165400	9258156	1640	1640	1640	1640	0
163	20241015	165300	9258156	1640	1640	1640	1640	0
164	20241015	165200	9258156	1640	1640	1640	1640	0
165	20241015	165100	9258156	1640	1640	1640	1640	0
166	20241015	165000	9258156	1640	1640	1640	1640	0
167	20241015	164900	9258156	1640	1640	1640	1640	0
168	20241015	164800	9258156	1640	1640	1640	1640	0
169	20241015	164700	9258156	1640	1640	1640	1640	0
170	20241015	164600	9258156	1640	1640	1640	1640	0
171	20241015	164500	9258156	1640	1640	1640	1640	0
172	20241015	164400	9258156	1640	1640	1640	1640	0
173	20241015	164300	9258156	1640	1640	1640	1640	0
174	20241015	164200	9258156	1640	1640	1640	1640	0
175	20241015	164100	9258156	1640	1640	1640	1640	0
176	20241015	164000	9258156	1640	1640	1640	1640	0
177	20241015	163900	9258156	1640	1640	1640	1640	0
178	20241015	163800	9258156	1640	1640	1640	1640	0
179	20241015	163700	9258156	1640	1640	1640	1640	0
180	20241015	163600	9258156	1640	1640	1640	1640	0
181	20241015	163500	9258156	1640	1640	1640	1640	0
182	20241015	163400	9258156	1640	1640	1640	1640	72
183	20241015	163300	9258156	1640	1640	1640	1640	0
184	20241015	163200	9258156	1640	1640	1640	1640	0
185	20241015	163100	9258156	1640	1640	1640	1640	0
186	20241015	163000	9258156	1640	1640	1640	1640	0
187	20241015	162900	9258156	1640	1640	1640	1640	0
188	20241015	162800	9258156	1640	1640	1640	1640	0
189	20241015	162700	9258156	1640	1640	1640	1640	0
190	20241015	162600	9258156	1640	1640	1640	1640	0
191	20241015	162500	9258156	1640	1640	1640	1640	0
192	20241015	162400	9258156	1640	1640	1640	1640	0
193	20241015	162300	9258156	1640	1640	1640	1640	0
194	20241015	162200	9258156	1640	1640	1640	1640	0
195	20241015	162100	9258156	1640	1640	1640	1640	0
196	20241015	162000	9258156	1640	1640	1640	1640	0
197	20241015	161900	9258156	1640	1640	1640	1640	0
198	20241015	161800	9258156	1640	1640	1640	1640	0
199	20241015	161700	9258156	1640	1640	1640	1640	0
200	20241015	161600	9258156	1640	1640	1640	1640	0
201	20241015	161500	9258156	1640	1640	1640	1640	0
202	20241015	161400	9258156	1640	1640	1640	1640	0
203	20241015	161300	9258156	1640	1640	1640	1640	0
204	20241015	161200	9258156	1640	1640	1640	1640	0
205	20241015	161100	9258156	1640	1640	1640	1640	0
206	20241015	161000	9258156	1640	1640	1640	1640	0
207	20241015	160900	9258156	1640	1640	1640	1640	0
208	20241015	160800	9258156	1640	1640	1640	1640	0
209	20241015	160700	9258156	1640	1640	1640	1640	0
210	20241015	160600	9258156	1640	1640	1640	1640	0
211	20241015	160500	9258156	1640	1640	1640	1640	0
212	20241015	160400	9258156	1640	1640	1640	1640	72
213	20241015	160300	9258156	1640	1640	1640	1640	0
214	20241015	160200	9258156	1640	1640	1640	1640	0
215	20241015	160100	9258156	1640	1640	1640	1640	0
216	20241015	160000	9258156	1640	1640	1640	1640	0
217	20241015	155900	9258156	1640	1640	1640	1640	0
218	20241015	155800	9258156	1640	1640	1640	1640	0
219	20241015	155700	9258156	1640	1640	1640	1640	0
220	20241015	155600	9258156	1640	1640	1640	1640	0
221	20241015	155500	9258156	1640	1640	1640	1640	0
222	20241015	155400	9258156	1640	1640	1640	1640	0
223	20241015	155300	9258156	1640	1640	1640	1640	0
224	20241015	155200	9258156	1640	1640	1640	1640	0
225	20241015	155100	9258156	1640	1640	1640	1640	0
226	20241015	155000	9258156	1640	1640	1640	1640	0
227	20241015	154900	9258156	1640	1640	1640	1640	0
228	20241015	154800	9258156	1640	1640	1640	1640	0
229	20241015	154700	9258156	1640	1640	1640	1640	0
230	20241015	154600	9258156	1640	1640	1640	1640	0
231	20241015	154500	9258156	1640	1640	1640	1640	0
232	20241015	154400	9258156	1640	1640	1640	1640	0
233	20241015	154300	9258156	1640	1640	1640	1640	0
234	20241015	154200	9258156	1640	1640	1640	1640	0
235	20241015	154100	9258156	1640	1640	1640	1640	0
236	20241015	154000	9258156	1640	1640	1640	1640	0
237	20241015	153900	9258156	1640	1640	1640	1640	0
238	20241015	153800	9258156	1640	1640	1640	1640	0
239	20241015	153700	9258156	1640	1640	1640	1640	0
240	20241015	153600	9258156	1640	1640	1640	1640	0
241	20241015	153500	9258156	1640	1640	1640	1640	0
242	20241015	153400	9258156	1640	1640	1640	1640	72
243	20241015	153300	9258156	1640	1640	1640	1640	0
244	20241015	153200	9258156	1640	1640	1640	1640	0
245	20241015	153100	9258156	1640	1640	1640	1640	0
246	20241015	153000	9258156	1640	1640	1640	1640	72
247	20241015	152900	9140076	1629	1629	1629	1629	0
248	20241015	152800	9140076	1629	1629	1629	1629	0
249	20241015	152700	9140076	1629	1629	1629	1629	0
250	20241015	152600	9140076	1629	1629	1629	1629	0
251	20241015	152500	9140076	1629	1629	1629	1629	0
252	20241015	152400	9140076	1629	1629	1629	1629	0
253	20241015	152300	9140076	1629	1629	1629	1629	0
254	20241015	152200	9140076	1629	1629	1629	1629	0
255	20241015	152100	9140076	1629	1629	1629	1629	0
256	20241015	152000	9140076	1629	1629	1629	1629	0
257	20241015	151900	9140076	1629	1629	1629	1629	0
258	20241015	151800	9140076	1629	1629	1629	1629	0
259	20241015	151700	9140076	1629	1629	1629	1629	0
260	20241015	151600	9140076	1629	1629	1629	1629	0
261	20241015	151500	9140076	1629	1629	1629	1629	0
262	20241015	151400	9140076	1629	1629	1629	1629	0
263	20241015	151300	9140076	1629	1629	1629	1629	0
264	20241015	151200	9140076	1629	1629	1629	1629	2
265	20241015	151100	9136818	1629	1629	1629	1629	10
266	20241015	151000	9120528	1629	1629	1629	1629	8
267	20241015	150900	9107496	1629	1629	1629	1629	11
268	20241015	150800	9089577	1629	1629	1629	1629	3
269	20241015	150700	9084690	1629	1629	1629	1629	0
270	20241015	150600	9084690	1629	1629	1629	1629	6
271	20241015	150500	9074916	1630	1637	1642	1630	1177
272	20241015	150400	7144783	1636	1636	1636	1636	0
273	20241015	150300	7144783	1636	1636	1636	1636	0
274	20241015	150200	7144783	1636	1636	1636	1636	0
275	20241015	150100	7144783	1636	1636	1636	1636	0
276	20241015	150000	7144783	1636	1636	1636	1636	0
277	20241015	145900	7144783	1636	1628	1636	1628	74
278	20241015	145800	7023793	1636	1636	1636	1636	0
279	20241015	145700	7023793	1636	1636	1636	1636	0
280	20241015	145600	7023793	1636	1636	1636	1636	0
281	20241015	145500	7023793	1636	1636	1636	1636	0
282	20241015	145400	7023793	1636	1636	1636	1636	0
283	20241015	145300	7023793	1636	1636	1636	1636	0
284	20241015	145200	7023793	1636	1636	1636	1636	0
285	20241015	145100	7023793	1636	1636	1636	1636	0
286	20241015	145000	7023793	1636	1636	1636	1636	0
287	20241015	144900	7023793	1636	1636	1636	1636	0
288	20241015	144800	7023793	1636	1636	1636	1636	0
289	20241015	144700	7023793	1636	1636	1636	1636	0
290	20241015	144600	7023793	1636	1636	1636	1636	0
291	20241015	144500	7023793	1636	1636	1636	1636	0
292	20241015	144400	7023793	1636	1636	1636	1636	0
293	20241015	144300	7023793	1636	1636	1636	1636	0
294	20241015	144200	7023793	1636	1636	1636	1636	0
295	20241015	144100	7023793	1636	1636	1636	1636	0
296	20241015	144000	7023793	1636	1636	1636	1636	0
297	20241015	143900	7023793	1636	1636	1636	1636	0
298	20241015	143800	7023793	1636	1636	1636	1636	0
299	20241015	143700	7023793	1636	1636	1636	1636	0
300	20241015	143600	7023793	1636	1636	1636	1636	0
301	20241015	143500	7023793	1636	1636	1636	1636	0
302	20241015	143400	7023793	1636	1636	1636	1636	0
303	20241015	143300	7023793	1636	1636	1636	1636	0
304	20241015	143200	7023793	1636	1636	1636	1636	0
305	20241015	143100	7023793	1636	1636	1636	1636	0
306	20241015	143000	7023793	1636	1636	1636	1636	0
307	20241015	142900	7023793	1636	1636	1636	1636	0
308	20241015	142800	7023793	1636	1636	1636	1636	0
309	20241015	142700	7023793	1636	1636	1636	1636	0
310	20241015	142600	7023793	1636	1636	1636	1636	0
311	20241015	142500	7023793	1636	1636	1636	1636	0
312	20241015	142400	7023793	1636	1636	1636	1636	0
313	20241015	142300	7023793	1636	1636	1636	1636	0
314	20241015	142200	7023793	1636	1636	1636	1636	0
315	20241015	142100	7023793	1636	1636	1636	1636	0
316	20241015	142000	7023793	1636	1636	1636	1636	0
317	20241015	141900	7023793	1636	1636	1636	1636	0
318	20241015	141800	7023793	1636	1636	1636	1636	0
319	20241015	141700	7023793	1636	1636	1636	1636	0
320	20241015	141600	7023793	1636	1636	1636	1636	0
321	20241015	141500	7023793	1636	1636	1636	1636	0
322	20241015	141400	7023793	1636	1636	1636	1636	0
323	20241015	141300	7023793	1636	1636	1636	1636	0
324	20241015	141200	7023793	1636	1636	1636	1636	0
325	20241015	141100	7023793	1636	1636	1636	1636	0
326	20241015	141000	7023793	1636	1636	1636	1636	0
327	20241015	140900	7023793	1636	1636	1636	1636	0
328	20241015	140800	7023793	1636	1636	1636	1636	0
329	20241015	140700	7023793	1636	1636	1636	1636	0
330	20241015	140600	7023793	1636	1636	1636	1636	0
331	20241015	140500	7023793	1636	1636	1636	1636	0
332	20241015	140400	7023793	1636	1636	1636	1636	0
333	20241015	140300	7023793	1636	1636	1636	1636	0
334	20241015	140200	7023793	1636	1636	1636	1636	0
335	20241015	140100	7023793	1636	1636	1636	1636	0
336	20241015	140000	7023793	1636	1636	1636	1636	0
337	20241015	135900	7023793	1636	1636	1636	1636	0
338	20241015	135800	7023793	1636	1636	1636	1636	0
339	20241015	135700	7023793	1636	1636	1636	1636	0
340	20241015	135600	7023793	1636	1636	1636	1636	0
341	20241015	135500	7023793	1636	1636	1636	1636	0
342	20241015	135400	7023793	1636	1628	1636	1628	2
343	20241015	135300	7020529	1636	1636	1636	1636	0
344	20241015	135200	7020529	1636	1636	1636	1636	0
345	20241015	135100	7020529	1636	1636	1636	1636	0
346	20241015	135000	7020529	1636	1636	1636	1636	0
347	20241015	134900	7020529	1636	1636	1636	1636	0
348	20241015	134800	7020529	1636	1628	1636	1628	2
349	20241015	134700	7017265	1636	1636	1636	1636	0
350	20241015	134600	7017265	1636	1636	1636	1636	0
351	20241015	134500	7017265	1636	1636	1636	1636	0
352	20241015	134400	7017265	1636	1636	1636	1636	0
353	20241015	134300	7017265	1636	1636	1636	1636	0
354	20241015	134200	7017265	1636	1629	1636	1627	132
355	20241015	134100	6802415	1636	1636	1636	1636	0
356	20241015	134000	6802415	1636	1636	1636	1636	0
357	20241015	133900	6802415	1636	1636	1636	1636	0
358	20241015	133800	6802415	1636	1636	1636	1636	0
359	20241015	133700	6802415	1636	1636	1636	1636	0
360	20241015	133600	6802415	1636	1631	1636	1631	2
361	20241015	133500	6799148	1636	1636	1636	1636	0
362	20241015	133400	6799148	1636	1636	1636	1636	0
363	20241015	133300	6799148	1636	1636	1636	1636	0
364	20241015	133200	6799148	1636	1636	1636	1636	0
365	20241015	133100	6799148	1636	1636	1636	1636	0
366	20241015	133000	6799148	1636	1631	1636	1631	2
367	20241015	132900	6795881	1636	1636	1636	1636	0
368	20241015	132800	6795881	1636	1636	1636	1636	0
369	20241015	132700	6795881	1636	1636	1636	1636	0
370	20241015	132600	6795881	1636	1636	1636	1636	0
371	20241015	132500	6795881	1636	1636	1636	1636	0
372	20241015	132400	6795881	1636	1631	1636	1631	2
373	20241015	132300	6792614	1629	1629	1629	1629	1
374	20241015	132200	6790985	1636	1636	1636	1636	0
375	20241015	132100	6790985	1636	1636	1636	1636	0
376	20241015	132000	6790985	1636	1636	1636	1636	0
377	20241015	131900	6790985	1636	1636	1636	1636	0
378	20241015	131800	6790985	1636	1629	1636	1629	2
379	20241015	131700	6787720	1629	1629	1629	1629	0
380	20241015	131600	6787720	1629	1629	1629	1629	0
381	20241015	131500	6787720	1629	1629	1629	1629	0
382	20241015	131400	6787720	1629	1629	1629	1629	0
383	20241015	131300	6787720	1629	1629	1629	1629	0
384	20241015	131200	6787720	1629	1629	1629	1629	2
385	20241015	131100	6784462	1636	1636	1636	1636	0
386	20241015	131000	6784462	1636	1636	1636	1636	0
387	20241015	130900	6784462	1636	1636	1636	1636	0
388	20241015	130800	6784462	1636	1636	1636	1636	0
389	20241015	130700	6784462	1636	1636	1636	1636	0
390	20241015	130600	6784462	1636	1628	1636	1628	2
391	20241015	130500	6781198	1628	1628	1628	1628	0
392	20241015	130400	6781198	1628	1628	1628	1628	0
393	20241015	130300	6781198	1628	1628	1628	1628	0
394	20241015	130200	6781198	1628	1628	1628	1628	1
395	20241015	130100	6779570	1636	1636	1636	1636	0
396	20241015	130000	6779570	1636	1628	1636	1628	2
397	20241015	125900	6776306	1636	1636	1636	1636	0
398	20241015	125800	6776306	1636	1636	1636	1636	0
399	20241015	125700	6776306	1636	1636	1636	1636	0
400	20241015	125600	6776306	1636	1636	1636	1636	0
401	20241015	125500	6776306	1636	1636	1636	1636	0
402	20241015	125400	6776306	1636	1628	1636	1628	2
403	20241015	125300	6773042	1636	1636	1636	1636	0
404	20241015	125200	6773042	1636	1636	1636	1636	0
405	20241015	125100	6773042	1636	1636	1636	1636	0
406	20241015	125000	6773042	1636	1636	1636	1636	0
407	20241015	124900	6773042	1636	1636	1636	1636	0
408	20241015	124800	6773042	1636	1628	1636	1628	2
409	20241015	124700	6769778	1636	1636	1636	1636	0
410	20241015	124600	6769778	1636	1636	1636	1636	0
411	20241015	124500	6769778	1636	1636	1636	1636	0
412	20241015	124400	6769778	1636	1636	1636	1636	0
413	20241015	124300	6769778	1636	1636	1636	1636	0
414	20241015	124200	6769778	1636	1628	1636	1628	2
415	20241015	124100	6766514	1636	1636	1636	1636	0
416	20241015	124000	6766514	1636	1636	1636	1636	0
417	20241015	123900	6766514	1636	1636	1636	1636	0
418	20241015	123800	6766514	1636	1636	1636	1636	0
419	20241015	123700	6766514	1636	1636	1636	1636	0
420	20241015	123600	6766514	1636	1628	1636	1628	2
421	20241015	123500	6763250	1636	1636	1636	1636	15
422	20241015	123400	6738710	1626	1626	1626	1626	12
423	20241015	123300	6719198	1626	1636	1636	1626	18
424	20241015	123200	6689780	1626	1626	1626	1626	10
425	20241015	123100	6673520	1626	1636	1636	1626	20
426	20241015	123000	6640850	1636	1626	1636	1626	5
427	20241015	122900	6632700	1626	1626	1626	1626	11
428	20241015	122800	6614814	1626	1626	1626	1626	0
429	20241015	122700	6614814	1626	1626	1626	1626	0
430	20241015	122600	6614814	1626	1636	1636	1626	16
431	20241015	122500	6588648	1626	1626	1626	1626	2
432	20241015	122400	6585396	1626	1626	1636	1626	11
433	20241015	122300	6567490	1626	1635	1635	1625	19
434	20241015	122200	6536462	1626	1626	1626	1624	14
435	20241015	122100	6513706	1626	1635	1636	1626	20
436	20241015	122000	6481044	1626	1626	1626	1624	7
437	20241015	121900	6469666	1626	1626	1626	1624	15
438	20241015	121800	6445288	1626	1626	1626	1626	1
439	20241015	121700	6443662	1636	1634	1636	1634	15
440	20241015	121600	6419141	1626	1626	1626	1626	8
441	20241015	121500	6406133	1626	1626	1626	1626	1
442	20241015	121400	6404507	1626	1626	1626	1626	6
443	20241015	121300	6394751	1635	1635	1635	1635	15
444	20241015	121200	6370226	1626	1626	1626	1626	8
445	20241015	121100	6357218	1637	1625	1637	1625	123
446	20241015	121000	6156078	1625	1625	1625	1625	0
447	20241015	120900	6156078	1625	1625	1625	1625	0
448	20241015	120800	6156078	1625	1625	1625	1625	0
449	20241015	120700	6156078	1625	1625	1625	1625	0
450	20241015	120600	6156078	1625	1625	1625	1625	1
451	20241015	120500	6154453	1625	1625	1625	1625	0
452	20241015	120400	6154453	1625	1625	1625	1625	0
453	20241015	120300	6154453	1625	1625	1625	1625	0
454	20241015	120200	6154453	1625	1625	1625	1625	0
455	20241015	120100	6154453	1625	1625	1625	1625	0
456	20241015	120000	6154453	1625	1625	1625	1625	1
457	20241015	115900	6152828	1625	1625	1625	1625	0
458	20241015	115800	6152828	1625	1625	1625	1625	0
459	20241015	115700	6152828	1625	1625	1625	1625	0
460	20241015	115600	6152828	1625	1625	1625	1625	0
461	20241015	115500	6152828	1625	1625	1625	1625	7
462	20241015	115400	6141453	1625	1633	1633	1625	22
463	20241015	115300	6105583	1625	1625	1625	1625	5
464	20241015	115200	6097458	1625	1625	1625	1625	7
465	20241015	115100	6086083	1625	1632	1632	1625	18
466	20241015	115000	6056728	1625	1625	1625	1625	1
467	20241015	114900	6055103	1625	1625	1625	1625	0
468	20241015	114800	6055103	1625	1625	1625	1625	1
469	20241015	114700	6053478	1625	1625	1625	1625	0
470	20241015	114600	6053478	1625	1625	1625	1625	0
471	20241015	114500	6053478	1625	1625	1625	1625	6
472	20241015	114400	6043728	1625	1625	1625	1625	5
473	20241015	114300	6035603	1625	1625	1625	1625	10
474	20241015	114200	6019353	1625	1625	1625	1625	3
475	20241015	114100	6014478	1625	1625	1625	1625	0
476	20241015	114000	6014478	1625	1625	1625	1625	9
477	20241015	113900	5999853	1625	1625	1625	1625	14
478	20241015	113800	5977103	1625	1625	1625	1625	4
479	20241015	113700	5970603	1625	1625	1625	1625	11
480	20241015	113600	5952728	1625	1625	1625	1625	9
481	20241015	113500	5938103	1625	1625	1625	1625	1
482	20241015	113400	5936478	1624	1624	1624	1624	0
483	20241015	113300	5936478	1624	1624	1624	1624	0
484	20241015	113200	5936478	1624	1626	1626	1624	278
485	20241015	113100	5484773	1628	1628	1628	1628	1
486	20241015	113000	5483145	1628	1628	1628	1628	1
487	20241015	112900	5481517	1636	1636	1636	1636	15
488	20241015	112800	5456977	1627	1627	1627	1627	9
489	20241015	112700	5442334	1627	1633	1634	1627	21
490	20241015	112600	5408074	1627	1627	1627	1627	7
491	20241015	112500	5396685	1627	1627	1627	1627	4
492	20241015	112400	5390177	1627	1627	1627	1627	1
493	20241015	112300	5388550	1628	1628	1628	1628	0
494	20241015	112200	5388550	1628	1628	1628	1628	0
495	20241015	112100	5388550	1628	1628	1628	1628	0
496	20241015	112000	5388550	1628	1628	1628	1628	0
497	20241015	111900	5388550	1628	1628	1628	1628	0
498	20241015	111800	5388550	1628	1628	1628	1628	1
499	20241015	111700	5386922	1628	1628	1628	1628	1
500	20241015	111600	5385294	1627	1627	1627	1627	0
501	20241015	111500	5385294	1627	1627	1627	1627	0
502	20241015	111400	5385294	1627	1635	1635	1627	16
503	20241015	111300	5359142	1627	1627	1627	1627	4
504	20241015	111200	5352634	1627	1627	1635	1627	11
505	20241015	111100	5334729	1627	1636	1636	1627	16
506	20241015	111000	5308562	1625	1625	1625	1625	10
507	20241015	110900	5292312	1625	1638	1638	1625	14
508	20241015	110800	5269508	1637	1625	1637	1625	15
509	20241015	110700	5244965	1625	1625	1625	1625	1
510	20241015	110600	5243340	1625	1628	1638	1625	28
511	20241015	110500	5197810	1628	1628	1628	1628	11
512	20241015	110400	5179902	1636	1628	1638	1628	27
513	20241015	110300	5135708	1628	1628	1628	1628	13
514	20241015	110200	5114544	1628	1638	1638	1628	16
515	20241015	110100	5088346	1628	1628	1628	1628	13
516	20241015	110000	5067182	1628	1639	1639	1628	18
517	20241015	105900	5037702	1628	1628	1628	1628	10
518	20241015	105800	5021422	1628	1631	1638	1628	20
519	20241015	105700	4988719	1628	1628	1628	1628	8
520	20241015	105600	4975695	1628	1628	1628	1628	6
521	20241015	105500	4965927	1628	1628	1628	1628	0
522	20241015	105400	4965927	1628	1628	1628	1628	0
523	20241015	105300	4965927	1628	1628	1628	1628	1
524	20241015	105200	4964299	1641	1641	1641	1641	0
525	20241015	105100	4964299	1641	1641	1641	1641	0
526	20241015	105000	4964299	1641	1641	1641	1641	0
527	20241015	104900	4964299	1641	1641	1641	1641	0
528	20241015	104800	4964299	1641	1641	1641	1641	0
529	20241015	104700	4964299	1641	1641	1641	1641	0
530	20241015	104600	4964299	1641	1641	1641	1641	0
531	20241015	104500	4964299	1641	1641	1641	1641	0
532	20241015	104400	4964299	1641	1641	1641	1641	0
533	20241015	104300	4964299	1641	1641	1641	1641	0
534	20241015	104200	4964299	1641	1641	1641	1641	0
535	20241015	104100	4964299	1641	1641	1641	1641	0
536	20241015	104000	4964299	1641	1641	1641	1641	0
537	20241015	103900	4964299	1641	1641	1641	1641	0
538	20241015	103800	4964299	1641	1641	1641	1641	0
539	20241015	103700	4964299	1641	1641	1641	1641	0
540	20241015	103600	4964299	1641	1641	1641	1641	0
541	20241015	103500	4964299	1641	1641	1641	1641	0
542	20241015	103400	4964299	1641	1641	1641	1641	0
543	20241015	103300	4964299	1641	1641	1641	1641	0
544	20241015	103200	4964299	1641	1641	1641	1641	0
545	20241015	103100	4964299	1641	1641	1641	1641	0
546	20241015	103000	4964299	1641	1641	1641	1641	0
547	20241015	102900	4964299	1641	1641	1641	1641	0
548	20241015	102800	4964299	1641	1641	1641	1641	0
549	20241015	102700	4964299	1641	1641	1641	1641	0
550	20241015	102600	4964299	1641	1641	1641	1641	0
551	20241015	102500	4964299	1641	1641	1641	1641	0
552	20241015	102400	4964299	1641	1641	1641	1641	0
553	20241015	102300	4964299	1641	1641	1641	1641	0
554	20241015	102200	4964299	1641	1641	1641	1641	0
555	20241015	102100	4964299	1641	1641	1641	1641	0
556	20241015	102000	4964299	1641	1641	1641	1641	0
557	20241015	101900	4964299	1641	1641	1641	1641	0
558	20241015	101800	4964299	1641	1639	1641	1639	15
559	20241015	101700	4939705	1624	1624	1624	1624	2
560	20241015	101600	4936457	1624	1624	1624	1622	12
561	20241015	101500	4916981	1624	1640	1640	1624	22
562	20241015	101400	4881013	1624	1624	1624	1624	2
563	20241015	101300	4877765	1624	1624	1624	1622	3
564	20241015	101200	4872895	1624	1624	1624	1622	5
565	20241015	101100	4864777	1624	1624	1624	1624	4
566	20241015	101000	4858281	1624	1624	1624	1624	0
567	20241015	100900	4858281	1624	1624	1624	1624	0
568	20241015	100800	4858281	1624	1624	1624	1624	0
569	20241015	100700	4858281	1624	1624	1624	1624	0
570	20241015	100600	4858281	1624	1624	1624	1624	0
571	20241015	100500	4858281	1624	1624	1624	1624	0
572	20241015	100400	4858281	1624	1624	1624	1624	0
573	20241015	100300	4858281	1624	1624	1624	1624	0
574	20241015	100200	4858281	1624	1624	1624	1624	0
575	20241015	100100	4858281	1624	1624	1624	1624	0
576	20241015	100000	4858281	1624	1624	1624	1624	0
577	20241015	095900	4858281	1624	1624	1624	1624	0
578	20241015	095800	4858281	1624	1624	1624	1624	0
579	20241015	095700	4858281	1624	1624	1624	1624	0
580	20241015	095600	4858281	1624	1624	1624	1624	0
581	20241015	095500	4858281	1624	1624	1624	1624	0
582	20241015	095400	4858281	1624	1624	1624	1624	0
583	20241015	095300	4858281	1624	1624	1624	1624	0
584	20241015	095200	4858281	1624	1624	1624	1624	0
585	20241015	095100	4858281	1624	1642	1642	1624	18
586	20241015	095000	4828779	1624	1624	1624	1624	14
587	20241015	094900	4806043	1622	1622	1622	1622	1
588	20241015	094800	4804421	1624	1624	1624	1624	0
589	20241015	094700	4804421	1624	1624	1624	1624	0
590	20241015	094600	4804421	1624	1624	1624	1624	1
591	20241015	094500	4802797	1623	1622	1623	1622	22
592	20241015	094400	4767092	1622	1622	1622	1622	1
593	20241015	094300	4765470	1642	1620	1642	1620	172
594	20241015	094200	4483316	1640	1618	1640	1618	9
595	20241015	094100	4468604	1617	1617	1617	1617	0
596	20241015	094000	4468604	1617	1617	1617	1617	0
597	20241015	093900	4468604	1617	1617	1617	1617	1
598	20241015	093800	4466987	1617	1617	1617	1617	1
599	20241015	093700	4465370	1617	1617	1617	1617	1
600	20241015	093600	4463753	1617	1616	1617	1616	7
601	20241015	093500	4452440	1640	1640	1640	1640	0
602	20241015	093400	4452440	1640	1618	1640	1618	18
603	20241015	093300	4422942	1640	1618	1640	1618	18
604	20241015	093200	4393448	1624	1618	1640	1618	20
605	20241015	093100	4360743	1633	1615	1633	1615	1262
606	20241015	093000	2322303	1615	1626	1626	1615	19
607	20241015	092900	2291420	1633	1633	1633	1633	18
608	20241015	092800	2262026	1633	1628	1633	1628	19
609	20241015	092700	2231032	1628	1628	1628	1628	0
610	20241015	092600	2231032	1628	1628	1628	1628	0
611	20241015	092500	2231032	1628	1628	1628	1628	0
612	20241015	092400	2231032	1628	1628	1628	1628	0
613	20241015	092300	2231032	1628	1624	1628	1624	1132
614	20241015	092200	391464	1624	1624	1624	1624	0
615	20241015	092100	391464	1624	1624	1624	1624	0
616	20241015	092000	391464	1624	1624	1624	1624	0
617	20241015	091900	391464	1624	1624	1624	1624	0
618	20241015	091800	391464	1624	1624	1624	1624	0
619	20241015	091700	391464	1624	1624	1624	1624	0
620	20241015	091600	391464	1624	1624	1624	1624	0
621	20241015	091500	391464	1624	1624	1624	1624	18
622	20241015	091400	362232	1624	1624	1624	1624	18
623	20241015	091300	333000	1624	1624	1624	1624	18
624	20241015	091200	303768	1624	1624	1624	1624	18
625	20241015	091100	274536	1624	1624	1624	1624	24
626	20241015	091000	235560	1624	1624	1624	1624	0
627	20241015	090900	235560	1624	1624	1624	1624	0
628	20241015	090800	235560	1624	1624	1624	1624	0
629	20241015	090700	235560	1624	1624	1624	1624	52
630	20241015	090600	151112	1624	1624	1624	1624	0
631	20241015	090500	151112	1624	1625	1625	1624	33
632	20241015	090400	97500	1625	1625	1625	1625	5
633	20241015	090300	89375	1625	1625	1625	1625	9
634	20241015	090200	74750	1625	1625	1625	1625	0
635	20241015	090100	74750	1625	1625	1625	1625	0
636	20241015	090000	74750	1625	1625	1625	1625	46