KissMeData/013720/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190200	104294097	1179	1179	1179	1179	1159
3	20241008	190100	104294097	1179	1179	1179	1179	0
4	20241008	190000	104294097	1179	1179	1179	1179	0
5	20241008	185900	104294097	1179	1179	1179	1179	0
6	20241008	185800	104294097	1179	1179	1179	1179	0
7	20241008	185700	104294097	1179	1179	1179	1179	0
8	20241008	185600	104294097	1179	1179	1179	1179	0
9	20241008	185500	104294097	1179	1179	1179	1179	0
10	20241008	185400	104294097	1179	1179	1179	1179	0
11	20241008	185300	104294097	1179	1179	1179	1179	0
12	20241008	185200	104294097	1179	1179	1179	1179	0
13	20241008	185100	104294097	1179	1179	1179	1179	0
14	20241008	185000	104294097	1179	1179	1179	1179	0
15	20241008	184900	104294097	1179	1179	1179	1179	0
16	20241008	184800	104294097	1179	1179	1179	1179	0
17	20241008	184700	104294097	1179	1179	1179	1179	0
18	20241008	184600	104294097	1179	1179	1179	1179	0
19	20241008	184500	104294097	1179	1179	1179	1179	0
20	20241008	184400	104294097	1179	1179	1179	1179	0
21	20241008	184300	104294097	1179	1179	1179	1179	0
22	20241008	184200	104294097	1179	1179	1179	1179	0
23	20241008	184100	104294097	1179	1179	1179	1179	0
24	20241008	184000	104294097	1179	1179	1179	1179	0
25	20241008	183900	104294097	1179	1179	1179	1179	0
26	20241008	183800	104294097	1179	1179	1179	1179	0
27	20241008	183700	104294097	1179	1179	1179	1179	0
28	20241008	183600	104294097	1179	1179	1179	1179	0
29	20241008	183500	104294097	1179	1179	1179	1179	0
30	20241008	183400	104294097	1179	1179	1179	1179	0
31	20241008	183300	104294097	1179	1179	1179	1179	0
32	20241008	183200	104294097	1179	1179	1179	1179	1159
33	20241008	183100	104294097	1179	1179	1179	1179	0
34	20241008	183000	104294097	1179	1179	1179	1179	0
35	20241008	182900	104294097	1179	1179	1179	1179	0
36	20241008	182800	104294097	1179	1179	1179	1179	0
37	20241008	182700	104294097	1179	1179	1179	1179	0
38	20241008	182600	104294097	1179	1179	1179	1179	0
39	20241008	182500	104294097	1179	1179	1179	1179	0
40	20241008	182400	104294097	1179	1179	1179	1179	0
41	20241008	182300	104294097	1179	1179	1179	1179	0
42	20241008	182200	104294097	1179	1179	1179	1179	0
43	20241008	182100	104294097	1179	1179	1179	1179	0
44	20241008	182000	104294097	1179	1179	1179	1179	0
45	20241008	181900	104294097	1179	1179	1179	1179	0
46	20241008	181800	104294097	1179	1179	1179	1179	0
47	20241008	181700	104294097	1179	1179	1179	1179	0
48	20241008	181600	104294097	1179	1179	1179	1179	0
49	20241008	181500	104294097	1179	1179	1179	1179	0
50	20241008	181400	104294097	1179	1179	1179	1179	0
51	20241008	181300	104294097	1179	1179	1179	1179	0
52	20241008	181200	104294097	1179	1179	1179	1179	0
53	20241008	181100	104294097	1179	1179	1179	1179	0
54	20241008	181000	104294097	1179	1179	1179	1179	0
55	20241008	180900	104294097	1179	1179	1179	1179	0
56	20241008	180800	104294097	1179	1179	1179	1179	0
57	20241008	180700	104294097	1179	1179	1179	1179	0
58	20241008	180600	104294097	1179	1179	1179	1179	0
59	20241008	180500	104294097	1179	1179	1179	1179	0
60	20241008	180400	104294097	1179	1179	1179	1179	0
61	20241008	180300	104294097	1179	1179	1179	1179	0
62	20241008	180200	104294097	1179	1179	1179	1179	1159
63	20241008	180100	104294097	1179	1179	1179	1179	0
64	20241008	180000	104294097	1179	1179	1179	1179	0
65	20241008	175900	104294097	1179	1179	1179	1179	0
66	20241008	175800	104294097	1179	1179	1179	1179	0
67	20241008	175700	104294097	1179	1179	1179	1179	0
68	20241008	175600	104294097	1179	1179	1179	1179	0
69	20241008	175500	104294097	1179	1179	1179	1179	0
70	20241008	175400	104294097	1179	1179	1179	1179	0
71	20241008	175300	104294097	1179	1179	1179	1179	0
72	20241008	175200	104294097	1179	1179	1179	1179	0
73	20241008	175100	104294097	1179	1179	1179	1179	0
74	20241008	175000	104294097	1179	1179	1179	1179	0
75	20241008	174900	104294097	1179	1179	1179	1179	0
76	20241008	174800	104294097	1179	1179	1179	1179	0
77	20241008	174700	104294097	1179	1179	1179	1179	0
78	20241008	174600	104294097	1179	1179	1179	1179	0
79	20241008	174500	104294097	1179	1179	1179	1179	0
80	20241008	174400	104294097	1179	1179	1179	1179	0
81	20241008	174300	104294097	1179	1179	1179	1179	0
82	20241008	174200	104294097	1179	1179	1179	1179	0
83	20241008	174100	104294097	1179	1179	1179	1179	0
84	20241008	174000	104294097	1179	1179	1179	1179	0
85	20241008	173900	104294097	1179	1179	1179	1179	0
86	20241008	173800	104294097	1179	1179	1179	1179	0
87	20241008	173700	104294097	1179	1179	1179	1179	0
88	20241008	173600	104294097	1179	1179	1179	1179	0
89	20241008	173500	104294097	1179	1179	1179	1179	0
90	20241008	173400	104294097	1179	1179	1179	1179	0
91	20241008	173300	104294097	1179	1179	1179	1179	0
92	20241008	173200	104294097	1179	1179	1179	1179	1159
93	20241008	173100	104294097	1179	1179	1179	1179	0
94	20241008	173000	104294097	1179	1179	1179	1179	0
95	20241008	172900	104294097	1179	1179	1179	1179	0
96	20241008	172800	104294097	1179	1179	1179	1179	0
97	20241008	172700	104294097	1179	1179	1179	1179	0
98	20241008	172600	104294097	1179	1179	1179	1179	0
99	20241008	172500	104294097	1179	1179	1179	1179	0
100	20241008	172400	104294097	1179	1179	1179	1179	0
101	20241008	172300	104294097	1179	1179	1179	1179	0
102	20241008	172200	104294097	1179	1179	1179	1179	0
103	20241008	172100	104294097	1179	1179	1179	1179	0
104	20241008	172000	104294097	1179	1179	1179	1179	0
105	20241008	171900	104294097	1179	1179	1179	1179	0
106	20241008	171800	104294097	1179	1179	1179	1179	0
107	20241008	171700	104294097	1179	1179	1179	1179	0
108	20241008	171600	104294097	1179	1179	1179	1179	0
109	20241008	171500	104294097	1179	1179	1179	1179	0
110	20241008	171400	104294097	1179	1179	1179	1179	0
111	20241008	171300	104294097	1179	1179	1179	1179	0
112	20241008	171200	104294097	1179	1179	1179	1179	0
113	20241008	171100	104294097	1179	1179	1179	1179	0
114	20241008	171000	104294097	1179	1179	1179	1179	0
115	20241008	170900	104294097	1179	1179	1179	1179	0
116	20241008	170800	104294097	1179	1179	1179	1179	0
117	20241008	170700	104294097	1179	1179	1179	1179	0
118	20241008	170600	104294097	1179	1179	1179	1179	0
119	20241008	170500	104294097	1179	1179	1179	1179	0
120	20241008	170400	104294097	1179	1179	1179	1179	0
121	20241008	170300	104294097	1179	1179	1179	1179	0
122	20241008	170200	104294097	1179	1179	1179	1179	1159
123	20241008	170100	104294097	1179	1179	1179	1179	0
124	20241008	170000	104294097	1179	1179	1179	1179	0
125	20241008	165900	104294097	1179	1179	1179	1179	0
126	20241008	165800	104294097	1179	1179	1179	1179	0
127	20241008	165700	104294097	1179	1179	1179	1179	0
128	20241008	165600	104294097	1179	1179	1179	1179	0
129	20241008	165500	104294097	1179	1179	1179	1179	0
130	20241008	165400	104294097	1179	1179	1179	1179	0
131	20241008	165300	104294097	1179	1179	1179	1179	0
132	20241008	165200	104294097	1179	1179	1179	1179	0
133	20241008	165100	104294097	1179	1179	1179	1179	0
134	20241008	165000	104294097	1179	1179	1179	1179	0
135	20241008	164900	104294097	1179	1179	1179	1179	0
136	20241008	164800	104294097	1179	1179	1179	1179	0
137	20241008	164700	104294097	1179	1179	1179	1179	0
138	20241008	164600	104294097	1179	1179	1179	1179	0
139	20241008	164500	104294097	1179	1179	1179	1179	0
140	20241008	164400	104294097	1179	1179	1179	1179	0
141	20241008	164300	104294097	1179	1179	1179	1179	0
142	20241008	164200	104294097	1179	1179	1179	1179	0
143	20241008	164100	104294097	1179	1179	1179	1179	0
144	20241008	164000	104294097	1179	1179	1179	1179	0
145	20241008	163900	104294097	1179	1179	1179	1179	0
146	20241008	163800	104294097	1179	1179	1179	1179	0
147	20241008	163700	104294097	1179	1179	1179	1179	0
148	20241008	163600	104294097	1179	1179	1179	1179	0
149	20241008	163500	104294097	1179	1179	1179	1179	0
150	20241008	163400	104294097	1179	1179	1179	1179	0
151	20241008	163300	104294097	1179	1179	1179	1179	0
152	20241008	163200	104294097	1179	1179	1179	1179	1159
153	20241008	163100	104294097	1179	1179	1179	1179	0
154	20241008	163000	104294097	1179	1179	1179	1179	0
155	20241008	162900	104294097	1179	1179	1179	1179	0
156	20241008	162800	104294097	1179	1179	1179	1179	0
157	20241008	162700	104294097	1179	1179	1179	1179	0
158	20241008	162600	104294097	1179	1179	1179	1179	0
159	20241008	162500	104294097	1179	1179	1179	1179	0
160	20241008	162400	104294097	1179	1179	1179	1179	0
161	20241008	162300	104294097	1179	1179	1179	1179	0
162	20241008	162200	104294097	1179	1179	1179	1179	0
163	20241008	162100	104294097	1179	1179	1179	1179	0
164	20241008	162000	104294097	1179	1179	1179	1179	0
165	20241008	161900	104294097	1179	1179	1179	1179	0
166	20241008	161800	104294097	1179	1179	1179	1179	0
167	20241008	161700	104294097	1179	1179	1179	1179	0
168	20241008	161600	104294097	1179	1179	1179	1179	0
169	20241008	161500	104294097	1179	1179	1179	1179	0
170	20241008	161400	104294097	1179	1179	1179	1179	0
171	20241008	161300	104294097	1179	1179	1179	1179	0
172	20241008	161200	104294097	1179	1179	1179	1179	0
173	20241008	161100	104294097	1179	1179	1179	1179	0
174	20241008	161000	104294097	1179	1179	1179	1179	0
175	20241008	160900	104294097	1179	1179	1179	1179	0
176	20241008	160800	104294097	1179	1179	1179	1179	0
177	20241008	160700	104294097	1179	1179	1179	1179	0
178	20241008	160600	104294097	1179	1179	1179	1179	0
179	20241008	160500	104294097	1179	1179	1179	1179	0
180	20241008	160400	104294097	1179	1179	1179	1179	0
181	20241008	160300	104294097	1179	1179	1179	1179	0
182	20241008	160200	104294097	1179	1179	1179	1179	1159
183	20241008	160100	104294097	1179	1179	1179	1179	0
184	20241008	160000	104294097	1179	1179	1179	1179	0
185	20241008	155900	104294097	1179	1179	1179	1179	0
186	20241008	155800	104294097	1179	1179	1179	1179	0
187	20241008	155700	104294097	1179	1179	1179	1179	0
188	20241008	155600	104294097	1179	1179	1179	1179	0
189	20241008	155500	104294097	1179	1179	1179	1179	0
190	20241008	155400	104294097	1179	1179	1179	1179	0
191	20241008	155300	104294097	1179	1179	1179	1179	0
192	20241008	155200	104294097	1179	1179	1179	1179	0
193	20241008	155100	104294097	1179	1179	1179	1179	0
194	20241008	155000	104294097	1179	1179	1179	1179	0
195	20241008	154900	104294097	1179	1179	1179	1179	0
196	20241008	154800	104294097	1179	1179	1179	1179	0
197	20241008	154700	104294097	1179	1179	1179	1179	0
198	20241008	154600	104294097	1179	1179	1179	1179	0
199	20241008	154500	104294097	1179	1179	1179	1179	0
200	20241008	154400	104294097	1179	1179	1179	1179	0
201	20241008	154300	104294097	1179	1179	1179	1179	0
202	20241008	154200	104294097	1179	1179	1179	1179	0
203	20241008	154100	104294097	1179	1179	1179	1179	0
204	20241008	154000	104294097	1179	1179	1179	1179	0
205	20241008	153900	104294097	1179	1179	1179	1179	0
206	20241008	153800	104294097	1179	1179	1179	1179	0
207	20241008	153700	104294097	1179	1179	1179	1179	0
208	20241008	153600	104294097	1179	1179	1179	1179	0
209	20241008	153500	104294097	1179	1179	1179	1179	0
210	20241008	153400	104294097	1179	1179	1179	1179	0
211	20241008	153300	104294097	1179	1179	1179	1179	0
212	20241008	153200	104294097	1179	1179	1179	1179	1159
213	20241008	153100	104294097	1179	1179	1179	1179	0
214	20241008	153000	104294097	1179	1179	1179	1179	1159
215	20241008	152900	102927636	1185	1185	1185	1185	0
216	20241008	152800	102927636	1185	1185	1185	1185	0
217	20241008	152700	102927636	1185	1185	1185	1185	0
218	20241008	152600	102927636	1185	1185	1185	1185	0
219	20241008	152500	102927636	1185	1185	1185	1185	0
220	20241008	152400	102927636	1185	1185	1185	1185	0
221	20241008	152300	102927636	1185	1185	1185	1185	0
222	20241008	152200	102927636	1185	1185	1185	1185	0
223	20241008	152100	102927636	1185	1185	1185	1185	0
224	20241008	152000	102927636	1185	1185	1185	1185	0
225	20241008	151900	102927636	1185	1181	1185	1180	1344
226	20241008	151800	101340059	1182	1185	1185	1182	6
227	20241008	151700	101332952	1187	1187	1187	1187	0
228	20241008	151600	101332952	1187	1187	1187	1187	0
229	20241008	151500	101332952	1187	1187	1187	1187	0
230	20241008	151400	101332952	1187	1187	1187	1187	0
231	20241008	151300	101332952	1187	1184	1187	1184	888
232	20241008	151200	100279128	1185	1185	1185	1185	0
233	20241008	151100	100279128	1185	1185	1185	1185	1
234	20241008	151000	100277943	1179	1180	1180	1179	287
235	20241008	150900	99939336	1185	1185	1185	1185	0
236	20241008	150800	99939336	1185	1185	1185	1185	0
237	20241008	150700	99939336	1185	1185	1185	1185	0
238	20241008	150600	99939336	1185	1185	1185	1185	0
239	20241008	150500	99939336	1185	1185	1185	1185	800
240	20241008	150400	98991336	1185	1185	1185	1185	431
241	20241008	150300	98480601	1185	1181	1185	1181	300
242	20241008	150200	98125374	1187	1187	1187	1187	0
243	20241008	150100	98125374	1187	1187	1187	1187	0
244	20241008	150000	98125374	1187	1187	1187	1187	0
245	20241008	145900	98125374	1187	1187	1187	1187	0
246	20241008	145800	98125374	1187	1187	1187	1187	0
247	20241008	145700	98125374	1187	1187	1187	1187	0
248	20241008	145600	98125374	1187	1187	1187	1187	0
249	20241008	145500	98125374	1187	1189	1189	1176	213
250	20241008	145400	97874160	1176	1188	1189	1176	1343
251	20241008	145300	96277462	1188	1189	1189	1176	50
252	20241008	145200	96218053	1189	1174	1190	1174	21291
253	20241008	145100	71073376	1174	1174	1174	1174	0
254	20241008	145000	71073376	1174	1173	1174	1173	60
255	20241008	144900	71002990	1174	1174	1174	1174	0
256	20241008	144800	71002990	1174	1174	1174	1174	0
257	20241008	144700	71002990	1174	1174	1174	1174	0
258	20241008	144600	71002990	1174	1174	1174	1174	0
259	20241008	144500	71002990	1174	1171	1174	1171	268
260	20241008	144400	70688849	1172	1172	1172	1172	0
261	20241008	144300	70688849	1172	1172	1172	1172	0
262	20241008	144200	70688849	1172	1172	1172	1172	0
263	20241008	144100	70688849	1172	1169	1172	1169	144
264	20241008	144000	70520233	1171	1171	1171	1171	0
265	20241008	143900	70520233	1171	1171	1171	1171	0
266	20241008	143800	70520233	1171	1171	1171	1171	0
267	20241008	143700	70520233	1171	1171	1171	1171	0
268	20241008	143600	70520233	1171	1171	1171	1171	0
269	20241008	143500	70520233	1171	1171	1171	1171	0
270	20241008	143400	70520233	1171	1171	1171	1171	0
271	20241008	143300	70520233	1171	1171	1171	1171	0
272	20241008	143200	70520233	1171	1171	1171	1171	0
273	20241008	143100	70520233	1171	1171	1171	1171	0
274	20241008	143000	70520233	1171	1171	1171	1165	12
275	20241008	142900	70506241	1164	1164	1164	1164	0
276	20241008	142800	70506241	1164	1164	1164	1164	0
277	20241008	142700	70506241	1164	1164	1164	1164	0
278	20241008	142600	70506241	1164	1164	1164	1164	0
279	20241008	142500	70506241	1164	1164	1164	1164	15
280	20241008	142400	70488781	1171	1171	1171	1171	0
281	20241008	142300	70488781	1171	1171	1171	1171	0
282	20241008	142200	70488781	1171	1171	1171	1171	0
283	20241008	142100	70488781	1171	1171	1171	1171	0
284	20241008	142000	70488781	1171	1171	1171	1171	0
285	20241008	141900	70488781	1171	1171	1171	1171	1
286	20241008	141800	70487610	1164	1164	1164	1164	320
287	20241008	141700	70115130	1171	1171	1171	1171	0
288	20241008	141600	70115130	1171	1171	1171	1171	24
289	20241008	141500	70087026	1171	1171	1171	1171	0
290	20241008	141400	70087026	1171	1171	1171	1171	0
291	20241008	141300	70087026	1171	1169	1171	1169	3077
292	20241008	141200	66486475	1169	1167	1169	1164	2584
293	20241008	141100	63470117	1167	1167	1167	1167	1
294	20241008	141000	63468950	1166	1166	1166	1166	0
295	20241008	140900	63468950	1166	1166	1166	1166	0
296	20241008	140800	63468950	1166	1166	1166	1166	0
297	20241008	140700	63468950	1166	1166	1166	1166	0
298	20241008	140600	63468950	1166	1166	1166	1166	0
299	20241008	140500	63468950	1166	1166	1166	1166	3
300	20241008	140400	63465452	1167	1167	1167	1167	0
301	20241008	140300	63465452	1167	1167	1167	1167	0
302	20241008	140200	63465452	1167	1167	1167	1167	0
303	20241008	140100	63465452	1167	1167	1167	1167	0
304	20241008	140000	63465452	1167	1167	1167	1167	0
305	20241008	135900	63465452	1167	1167	1167	1167	0
306	20241008	135800	63465452	1167	1167	1167	1167	0
307	20241008	135700	63465452	1167	1167	1167	1167	0
308	20241008	135600	63465452	1167	1167	1167	1167	0
309	20241008	135500	63465452	1167	1167	1167	1167	0
310	20241008	135400	63465452	1167	1167	1167	1167	0
311	20241008	135300	63465452	1167	1167	1167	1167	0
312	20241008	135200	63465452	1167	1167	1167	1167	439
313	20241008	135100	62953139	1166	1166	1166	1166	1000
314	20241008	135000	61787139	1167	1167	1167	1167	0
315	20241008	134900	61787139	1167	1167	1167	1167	0
316	20241008	134800	61787139	1167	1167	1167	1167	0
317	20241008	134700	61787139	1167	1167	1167	1167	0
318	20241008	134600	61787139	1167	1167	1167	1167	0
319	20241008	134500	61787139	1167	1167	1167	1167	0
320	20241008	134400	61787139	1167	1167	1167	1167	0
321	20241008	134300	61787139	1167	1165	1167	1165	6
322	20241008	134200	61780146	1161	1161	1161	1161	0
323	20241008	134100	61780146	1161	1161	1161	1161	0
324	20241008	134000	61780146	1161	1161	1161	1161	0
325	20241008	133900	61780146	1161	1163	1163	1161	1000
326	20241008	133800	60618620	1164	1164	1164	1164	0
327	20241008	133700	60618620	1164	1164	1164	1164	0
328	20241008	133600	60618620	1164	1164	1164	1164	0
329	20241008	133500	60618620	1164	1164	1164	1164	0
330	20241008	133400	60618620	1164	1164	1164	1164	0
331	20241008	133300	60618620	1164	1164	1164	1164	0
332	20241008	133200	60618620	1164	1164	1164	1164	47
333	20241008	133100	60563912	1164	1164	1164	1164	54
334	20241008	133000	60501056	1164	1164	1164	1164	1
335	20241008	132900	60499892	1165	1165	1165	1165	2
336	20241008	132800	60497562	1165	1165	1165	1165	0
337	20241008	132700	60497562	1165	1165	1165	1165	0
338	20241008	132600	60497562	1165	1165	1165	1165	0
339	20241008	132500	60497562	1165	1164	1165	1164	155
340	20241008	132400	60316988	1163	1163	1163	1163	0
341	20241008	132300	60316988	1163	1163	1163	1163	0
342	20241008	132200	60316988	1163	1163	1163	1163	0
343	20241008	132100	60316988	1163	1163	1163	1163	1
344	20241008	132000	60315825	1159	1159	1159	1159	0
345	20241008	131900	60315825	1159	1159	1159	1159	0
346	20241008	131800	60315825	1159	1159	1159	1159	0
347	20241008	131700	60315825	1159	1162	1162	1159	1727
348	20241008	131600	58312590	1167	1167	1167	1167	0
349	20241008	131500	58312590	1167	1167	1167	1167	0
350	20241008	131400	58312590	1167	1162	1167	1162	20
351	20241008	131300	58289272	1161	1161	1161	1161	210
352	20241008	131200	58045462	1168	1168	1168	1168	0
353	20241008	131100	58045462	1168	1168	1168	1168	0
354	20241008	131000	58045462	1168	1168	1168	1168	0
355	20241008	130900	58045462	1168	1168	1168	1168	0
356	20241008	130800	58045462	1168	1168	1168	1168	0
357	20241008	130700	58045462	1168	1168	1168	1168	0
358	20241008	130600	58045462	1168	1168	1168	1168	0
359	20241008	130500	58045462	1168	1168	1168	1168	0
360	20241008	130400	58045462	1168	1168	1168	1168	0
361	20241008	130300	58045462	1168	1168	1168	1168	0
362	20241008	130200	58045462	1168	1168	1168	1168	0
363	20241008	130100	58045462	1168	1168	1168	1168	0
364	20241008	130000	58045462	1168	1168	1168	1168	0
365	20241008	125900	58045462	1168	1168	1168	1168	0
366	20241008	125800	58045462	1168	1168	1168	1168	42
367	20241008	125700	57996406	1168	1168	1168	1168	0
368	20241008	125600	57996406	1168	1168	1168	1168	100
369	20241008	125500	57879606	1168	1167	1168	1167	3
370	20241008	125400	57876104	1161	1161	1161	1161	19
371	20241008	125300	57854045	1167	1167	1167	1167	0
372	20241008	125200	57854045	1167	1167	1167	1167	5
373	20241008	125100	57848210	1167	1167	1167	1167	0
374	20241008	125000	57848210	1167	1167	1167	1167	0
375	20241008	124900	57848210	1167	1167	1167	1167	0
376	20241008	124800	57848210	1167	1164	1167	1164	2252
377	20241008	124700	55226615	1164	1164	1164	1164	0
378	20241008	124600	55226615	1164	1164	1164	1164	0
379	20241008	124500	55226615	1164	1164	1164	1164	0
380	20241008	124400	55226615	1164	1164	1164	1164	0
381	20241008	124300	55226615	1164	1164	1164	1164	0
382	20241008	124200	55226615	1164	1164	1164	1164	0
383	20241008	124100	55226615	1164	1164	1164	1164	0
384	20241008	124000	55226615	1164	1164	1164	1164	1
385	20241008	123900	55225451	1160	1160	1160	1160	0
386	20241008	123800	55225451	1160	1160	1160	1160	0
387	20241008	123700	55225451	1160	1160	1160	1160	0
388	20241008	123600	55225451	1160	1160	1160	1160	0
389	20241008	123500	55225451	1160	1160	1160	1160	0
390	20241008	123400	55225451	1160	1160	1160	1160	0
391	20241008	123300	55225451	1160	1160	1160	1160	0
392	20241008	123200	55225451	1160	1160	1160	1160	0
393	20241008	123100	55225451	1160	1160	1160	1160	0
394	20241008	123000	55225451	1160	1160	1160	1160	0
395	20241008	122900	55225451	1160	1160	1160	1160	0
396	20241008	122800	55225451	1160	1160	1160	1160	1
397	20241008	122700	55224291	1163	1163	1163	1163	0
398	20241008	122600	55224291	1163	1163	1163	1163	0
399	20241008	122500	55224291	1163	1163	1163	1163	0
400	20241008	122400	55224291	1163	1163	1163	1163	0
401	20241008	122300	55224291	1163	1163	1163	1163	0
402	20241008	122200	55224291	1163	1163	1163	1163	0
403	20241008	122100	55224291	1163	1163	1163	1163	0
404	20241008	122000	55224291	1163	1163	1163	1163	0
405	20241008	121900	55224291	1163	1163	1163	1163	71
406	20241008	121800	55141718	1160	1160	1160	1160	0
407	20241008	121700	55141718	1160	1160	1160	1160	0
408	20241008	121600	55141718	1160	1160	1160	1160	0
409	20241008	121500	55141718	1160	1160	1160	1160	0
410	20241008	121400	55141718	1160	1160	1160	1160	0
411	20241008	121300	55141718	1160	1160	1160	1160	0
412	20241008	121200	55141718	1160	1160	1160	1160	1
413	20241008	121100	55140558	1160	1160	1160	1160	545
414	20241008	121000	54508358	1160	1160	1160	1160	0
415	20241008	120900	54508358	1160	1161	1161	1160	3282
416	20241008	120800	50701054	1164	1164	1164	1164	0
417	20241008	120700	50701054	1164	1164	1164	1164	0
418	20241008	120600	50701054	1164	1164	1164	1164	1
419	20241008	120500	50699890	1161	1163	1163	1161	1405
420	20241008	120400	49068348	1168	1168	1168	1168	0
421	20241008	120300	49068348	1168	1168	1168	1168	0
422	20241008	120200	49068348	1168	1168	1168	1168	0
423	20241008	120100	49068348	1168	1168	1168	1168	0
424	20241008	120000	49068348	1168	1168	1168	1168	0
425	20241008	115900	49068348	1168	1168	1168	1168	0
426	20241008	115800	49068348	1168	1168	1168	1168	0
427	20241008	115700	49068348	1168	1168	1168	1168	0
428	20241008	115600	49068348	1168	1168	1168	1168	0
429	20241008	115500	49068348	1168	1168	1168	1168	0
430	20241008	115400	49068348	1168	1168	1168	1168	0
431	20241008	115300	49068348	1168	1168	1168	1168	0
432	20241008	115200	49068348	1168	1168	1168	1168	0
433	20241008	115100	49068348	1168	1168	1168	1168	0
434	20241008	115000	49068348	1168	1168	1168	1168	0
435	20241008	114900	49068348	1168	1168	1168	1168	0
436	20241008	114800	49068348	1168	1168	1168	1168	0
437	20241008	114700	49068348	1168	1168	1168	1168	0
438	20241008	114600	49068348	1168	1168	1168	1168	0
439	20241008	114500	49068348	1168	1168	1168	1168	0
440	20241008	114400	49068348	1168	1168	1168	1168	0
441	20241008	114300	49068348	1168	1168	1168	1168	0
442	20241008	114200	49068348	1168	1168	1168	1168	0
443	20241008	114100	49068348	1168	1168	1168	1168	0
444	20241008	114000	49068348	1168	1168	1168	1168	0
445	20241008	113900	49068348	1168	1168	1168	1168	0
446	20241008	113800	49068348	1168	1168	1168	1168	0
447	20241008	113700	49068348	1168	1168	1168	1168	0
448	20241008	113600	49068348	1168	1168	1168	1168	0
449	20241008	113500	49068348	1168	1168	1168	1168	0
450	20241008	113400	49068348	1168	1168	1168	1168	2
451	20241008	113300	49066012	1161	1161	1161	1161	0
452	20241008	113200	49066012	1161	1161	1161	1161	0
453	20241008	113100	49066012	1161	1161	1161	1161	0
454	20241008	113000	49066012	1161	1161	1161	1161	0
455	20241008	112900	49066012	1161	1161	1161	1161	0
456	20241008	112800	49066012	1161	1161	1161	1161	0
457	20241008	112700	49066012	1161	1161	1161	1161	0
458	20241008	112600	49066012	1161	1161	1161	1161	0
459	20241008	112500	49066012	1161	1161	1161	1161	100
460	20241008	112400	48949912	1161	1161	1161	1161	0
461	20241008	112300	48949912	1161	1161	1161	1161	0
462	20241008	112200	48949912	1161	1161	1161	1161	2
463	20241008	112100	48947590	1170	1168	1170	1168	12
464	20241008	112000	48933564	1168	1168	1168	1168	0
465	20241008	111900	48933564	1168	1166	1168	1166	30
466	20241008	111800	48898527	1171	1171	1171	1171	0
467	20241008	111700	48898527	1171	1171	1171	1171	0
468	20241008	111600	48898527	1171	1171	1171	1171	0
469	20241008	111500	48898527	1171	1171	1171	1171	0
470	20241008	111400	48898527	1171	1171	1171	1171	0
471	20241008	111300	48898527	1171	1171	1171	1171	0
472	20241008	111200	48898527	1171	1171	1171	1171	0
473	20241008	111100	48898527	1171	1171	1171	1171	0
474	20241008	111000	48898527	1171	1171	1171	1171	0
475	20241008	110900	48898527	1171	1171	1171	1171	0
476	20241008	110800	48898527	1171	1171	1171	1171	0
477	20241008	110700	48898527	1171	1171	1171	1171	0
478	20241008	110600	48898527	1171	1171	1171	1171	0
479	20241008	110500	48898527	1171	1171	1171	1171	0
480	20241008	110400	48898527	1171	1171	1171	1171	0
481	20241008	110300	48898527	1171	1171	1171	1171	0
482	20241008	110200	48898527	1171	1171	1171	1171	0
483	20241008	110100	48898527	1171	1165	1171	1161	1030
484	20241008	110000	47702287	1165	1165	1165	1165	0
485	20241008	105900	47702287	1165	1165	1166	1165	3531
486	20241008	105800	43588152	1166	1166	1166	1166	0
487	20241008	105700	43588152	1166	1166	1166	1166	665
488	20241008	105600	42812762	1166	1166	1166	1166	1
489	20241008	105500	42811596	1162	1164	1164	1162	20
490	20241008	105400	42788346	1162	1162	1162	1162	0
491	20241008	105300	42788346	1162	1164	1164	1162	350
492	20241008	105200	42381643	1163	1163	1163	1163	0
493	20241008	105100	42381643	1163	1164	1164	1163	2
494	20241008	105000	42379316	1166	1166	1166	1166	1
495	20241008	104900	42378150	1164	1164	1164	1164	0
496	20241008	104800	42378150	1164	1165	1166	1164	85
497	20241008	104700	42279197	1165	1165	1166	1165	24
498	20241008	104600	42251235	1165	1165	1165	1165	3
499	20241008	104500	42247740	1165	1166	1166	1165	30
500	20241008	104400	42212770	1165	1170	1171	1165	358
501	20241008	104300	41795181	1170	1166	1170	1166	19
502	20241008	104200	41773006	1165	1165	1165	1165	1009
503	20241008	104100	40597521	1164	1164	1164	1164	1521
504	20241008	104000	38827077	1164	1164	1164	1164	0
505	20241008	103900	38827077	1164	1164	1164	1164	6
506	20241008	103800	38820093	1165	1173	1173	1162	572
507	20241008	103700	38154032	1169	1163	1176	1160	1150
508	20241008	103600	36818882	1165	1169	1169	1165	344
509	20241008	103500	36418002	1169	1169	1169	1169	54
510	20241008	103400	36354876	1176	1176	1176	1176	1
511	20241008	103300	36353700	1169	1169	1169	1169	1
512	20241008	103200	36352531	1182	1169	1182	1169	12245
513	20241008	103100	21947048	1170	1170	1170	1170	0
514	20241008	103000	21947048	1170	1170	1170	1170	0
515	20241008	102900	21947048	1170	1170	1170	1170	1
516	20241008	102800	21945878	1163	1163	1163	1163	1
517	20241008	102700	21944715	1170	1170	1170	1170	0
518	20241008	102600	21944715	1170	1170	1170	1170	0
519	20241008	102500	21944715	1170	1170	1170	1170	0
520	20241008	102400	21944715	1170	1170	1170	1170	0
521	20241008	102300	21944715	1170	1170	1170	1170	0
522	20241008	102200	21944715	1170	1170	1170	1170	0
523	20241008	102100	21944715	1170	1170	1170	1170	0
524	20241008	102000	21944715	1170	1170	1170	1170	0
525	20241008	101900	21944715	1170	1170	1170	1170	0
526	20241008	101800	21944715	1170	1170	1170	1170	1
527	20241008	101700	21943545	1175	1175	1175	1175	0
528	20241008	101600	21943545	1175	1175	1175	1175	5
529	20241008	101500	21937670	1175	1175	1175	1175	0
530	20241008	101400	21937670	1175	1170	1175	1170	2004
531	20241008	101300	19592965	1170	1170	1170	1170	0
532	20241008	101200	19592965	1170	1170	1170	1170	384
533	20241008	101100	19143685	1162	1162	1162	1162	0
534	20241008	101000	19143685	1162	1162	1162	1162	0
535	20241008	100900	19143685	1162	1162	1162	1162	0
536	20241008	100800	19143685	1162	1165	1165	1162	1000
537	20241008	100700	17980344	1170	1170	1170	1170	117
538	20241008	100600	17843454	1176	1176	1176	1176	0
539	20241008	100500	17843454	1176	1176	1176	1176	0
540	20241008	100400	17843454	1176	1176	1176	1176	0
541	20241008	100300	17843454	1176	1176	1176	1176	0
542	20241008	100200	17843454	1176	1176	1176	1176	0
543	20241008	100100	17843454	1176	1176	1176	1176	0
544	20241008	100000	17843454	1176	1173	1176	1173	500
545	20241008	095900	17255896	1173	1173	1173	1173	0
546	20241008	095800	17255896	1173	1173	1173	1173	0
547	20241008	095700	17255896	1173	1172	1173	1172	48
548	20241008	095600	17199639	1172	1172	1172	1172	0
549	20241008	095500	17199639	1172	1172	1172	1172	0
550	20241008	095400	17199639	1172	1167	1172	1167	5500
551	20241008	095300	10759927	1165	1165	1165	1165	74
552	20241008	095200	10673717	1165	1165	1165	1165	0
553	20241008	095100	10673717	1165	1165	1165	1165	0
554	20241008	095000	10673717	1165	1165	1165	1165	0
555	20241008	094900	10673717	1165	1165	1165	1165	0
556	20241008	094800	10673717	1165	1165	1165	1165	0
557	20241008	094700	10673717	1165	1165	1165	1165	0
558	20241008	094600	10673717	1165	1165	1165	1165	0
559	20241008	094500	10673717	1165	1165	1165	1165	0
560	20241008	094400	10673717	1165	1165	1165	1165	0
561	20241008	094300	10673717	1165	1165	1165	1165	0
562	20241008	094200	10673717	1165	1165	1165	1165	10
563	20241008	094100	10662067	1165	1165	1165	1165	4
564	20241008	094000	10657407	1165	1166	1167	1165	28
565	20241008	093900	10624775	1167	1163	1167	1163	79
566	20241008	093800	10532761	1164	1164	1164	1164	0
567	20241008	093700	10532761	1164	1164	1164	1164	4
568	20241008	093600	10528105	1163	1163	1163	1163	1
569	20241008	093500	10526942	1163	1163	1163	1163	2
570	20241008	093400	10524616	1164	1164	1164	1164	0
571	20241008	093300	10524616	1164	1164	1164	1164	0
572	20241008	093200	10524616	1164	1164	1164	1164	0
573	20241008	093100	10524616	1164	1164	1164	1164	0
574	20241008	093000	10524616	1164	1164	1164	1164	10
575	20241008	092900	10512976	1165	1164	1165	1164	15
576	20241008	092800	10495505	1165	1165	1165	1165	5
577	20241008	092700	10489680	1165	1165	1165	1165	3
578	20241008	092600	10486185	1168	1168	1168	1168	0
579	20241008	092500	10486185	1168	1168	1168	1168	0
580	20241008	092400	10486185	1168	1168	1168	1168	0
581	20241008	092300	10486185	1168	1168	1168	1168	0
582	20241008	092200	10486185	1168	1168	1168	1168	0
583	20241008	092100	10486185	1168	1161	1168	1157	351
584	20241008	092000	10079345	1170	1170	1170	1170	0
585	20241008	091900	10079345	1170	1170	1170	1170	0
586	20241008	091800	10079345	1170	1166	1170	1166	501
587	20241008	091700	9493537	1165	1165	1165	1165	2001
588	20241008	091600	7162372	1155	1165	1165	1155	351
589	20241008	091500	6756947	1156	1156	1156	1156	20
590	20241008	091400	6733827	1155	1155	1155	1155	0
591	20241008	091300	6733827	1155	1155	1155	1155	0
592	20241008	091200	6733827	1155	1155	1155	1155	175
593	20241008	091100	6531702	1154	1154	1154	1154	0
594	20241008	091000	6531702	1154	1154	1154	1154	0
595	20241008	090900	6531702	1154	1155	1156	1154	2000
596	20241008	090800	4223386	1155	1167	1167	1155	101
597	20241008	090700	4106709	1155	1165	1165	1155	3
598	20241008	090600	4103224	1169	1169	1169	1169	0
599	20241008	090500	4103224	1169	1169	1170	1153	2703
600	20241008	090400	942938	1170	1170	1170	1170	0
601	20241008	090300	942938	1170	1170	1170	1170	0
602	20241008	090200	942938	1170	1158	1170	1158	257
603	20241008	090100	645048	1156	1156	1156	1156	58
604	20241008	090000	578000	1156	1156	1156	1156	500