KissMeData/037400/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192200	62278373	1342	1342	1342	1342	1672
3	20241015	192100	62278373	1342	1342	1342	1342	0
4	20241015	192000	62278373	1342	1342	1342	1342	0
5	20241015	191900	62278373	1342	1342	1342	1342	0
6	20241015	191800	62278373	1342	1342	1342	1342	0
7	20241015	191700	62278373	1342	1342	1342	1342	0
8	20241015	191600	62278373	1342	1342	1342	1342	0
9	20241015	191500	62278373	1342	1342	1342	1342	0
10	20241015	191400	62278373	1342	1342	1342	1342	0
11	20241015	191300	62278373	1342	1342	1342	1342	0
12	20241015	191200	62278373	1342	1342	1342	1342	0
13	20241015	191100	62278373	1342	1342	1342	1342	0
14	20241015	191000	62278373	1342	1342	1342	1342	0
15	20241015	190900	62278373	1342	1342	1342	1342	0
16	20241015	190800	62278373	1342	1342	1342	1342	0
17	20241015	190700	62278373	1342	1342	1342	1342	0
18	20241015	190600	62278373	1342	1342	1342	1342	0
19	20241015	190500	62278373	1342	1342	1342	1342	0
20	20241015	190400	62278373	1342	1342	1342	1342	0
21	20241015	190300	62278373	1342	1342	1342	1342	0
22	20241015	190200	62278373	1342	1342	1342	1342	0
23	20241015	190100	62278373	1342	1342	1342	1342	0
24	20241015	190000	62278373	1342	1342	1342	1342	0
25	20241015	185900	62278373	1342	1342	1342	1342	0
26	20241015	185800	62278373	1342	1342	1342	1342	0
27	20241015	185700	62278373	1342	1342	1342	1342	0
28	20241015	185600	62278373	1342	1342	1342	1342	0
29	20241015	185500	62278373	1342	1342	1342	1342	0
30	20241015	185400	62278373	1342	1342	1342	1342	0
31	20241015	185300	62278373	1342	1342	1342	1342	0
32	20241015	185200	62278373	1342	1342	1342	1342	1672
33	20241015	185100	62278373	1342	1342	1342	1342	0
34	20241015	185000	62278373	1342	1342	1342	1342	0
35	20241015	184900	62278373	1342	1342	1342	1342	0
36	20241015	184800	62278373	1342	1342	1342	1342	0
37	20241015	184700	62278373	1342	1342	1342	1342	0
38	20241015	184600	62278373	1342	1342	1342	1342	0
39	20241015	184500	62278373	1342	1342	1342	1342	0
40	20241015	184400	62278373	1342	1342	1342	1342	0
41	20241015	184300	62278373	1342	1342	1342	1342	0
42	20241015	184200	62278373	1342	1342	1342	1342	0
43	20241015	184100	62278373	1342	1342	1342	1342	0
44	20241015	184000	62278373	1342	1342	1342	1342	0
45	20241015	183900	62278373	1342	1342	1342	1342	0
46	20241015	183800	62278373	1342	1342	1342	1342	0
47	20241015	183700	62278373	1342	1342	1342	1342	0
48	20241015	183600	62278373	1342	1342	1342	1342	0
49	20241015	183500	62278373	1342	1342	1342	1342	0
50	20241015	183400	62278373	1342	1342	1342	1342	0
51	20241015	183300	62278373	1342	1342	1342	1342	0
52	20241015	183200	62278373	1342	1342	1342	1342	0
53	20241015	183100	62278373	1342	1342	1342	1342	0
54	20241015	183000	62278373	1342	1342	1342	1342	0
55	20241015	182900	62278373	1342	1342	1342	1342	0
56	20241015	182800	62278373	1342	1342	1342	1342	0
57	20241015	182700	62278373	1342	1342	1342	1342	0
58	20241015	182600	62278373	1342	1342	1342	1342	0
59	20241015	182500	62278373	1342	1342	1342	1342	0
60	20241015	182400	62278373	1342	1342	1342	1342	0
61	20241015	182300	62278373	1342	1342	1342	1342	0
62	20241015	182200	62278373	1342	1342	1342	1342	1672
63	20241015	182100	62278373	1342	1342	1342	1342	0
64	20241015	182000	62278373	1342	1342	1342	1342	0
65	20241015	181900	62278373	1342	1342	1342	1342	0
66	20241015	181800	62278373	1342	1342	1342	1342	0
67	20241015	181700	62278373	1342	1342	1342	1342	0
68	20241015	181600	62278373	1342	1342	1342	1342	0
69	20241015	181500	62278373	1342	1342	1342	1342	0
70	20241015	181400	62278373	1342	1342	1342	1342	0
71	20241015	181300	62278373	1342	1342	1342	1342	0
72	20241015	181200	62278373	1342	1342	1342	1342	0
73	20241015	181100	62278373	1342	1342	1342	1342	0
74	20241015	181000	62278373	1342	1342	1342	1342	0
75	20241015	180900	62278373	1342	1342	1342	1342	0
76	20241015	180800	62278373	1342	1342	1342	1342	0
77	20241015	180700	62278373	1342	1342	1342	1342	0
78	20241015	180600	62278373	1342	1342	1342	1342	0
79	20241015	180500	62278373	1342	1342	1342	1342	0
80	20241015	180400	62278373	1342	1342	1342	1342	0
81	20241015	180300	62278373	1342	1342	1342	1342	0
82	20241015	180200	62278373	1342	1342	1342	1342	0
83	20241015	180100	62278373	1342	1342	1342	1342	0
84	20241015	180000	62278373	1342	1342	1342	1342	0
85	20241015	175900	62278373	1342	1342	1342	1342	0
86	20241015	175800	62278373	1342	1342	1342	1342	0
87	20241015	175700	62278373	1342	1342	1342	1342	0
88	20241015	175600	62278373	1342	1342	1342	1342	0
89	20241015	175500	62278373	1342	1342	1342	1342	0
90	20241015	175400	62278373	1342	1342	1342	1342	0
91	20241015	175300	62278373	1342	1342	1342	1342	0
92	20241015	175200	62278373	1342	1342	1342	1342	1672
93	20241015	175100	62278373	1342	1342	1342	1342	0
94	20241015	175000	62278373	1342	1342	1342	1342	0
95	20241015	174900	62278373	1342	1342	1342	1342	0
96	20241015	174800	62278373	1342	1342	1342	1342	0
97	20241015	174700	62278373	1342	1342	1342	1342	0
98	20241015	174600	62278373	1342	1342	1342	1342	0
99	20241015	174500	62278373	1342	1342	1342	1342	0
100	20241015	174400	62278373	1342	1342	1342	1342	0
101	20241015	174300	62278373	1342	1342	1342	1342	0
102	20241015	174200	62278373	1342	1342	1342	1342	0
103	20241015	174100	62278373	1342	1342	1342	1342	0
104	20241015	174000	62278373	1342	1342	1342	1342	0
105	20241015	173900	62278373	1342	1342	1342	1342	0
106	20241015	173800	62278373	1342	1342	1342	1342	0
107	20241015	173700	62278373	1342	1342	1342	1342	0
108	20241015	173600	62278373	1342	1342	1342	1342	0
109	20241015	173500	62278373	1342	1342	1342	1342	0
110	20241015	173400	62278373	1342	1342	1342	1342	0
111	20241015	173300	62278373	1342	1342	1342	1342	0
112	20241015	173200	62278373	1342	1342	1342	1342	0
113	20241015	173100	62278373	1342	1342	1342	1342	0
114	20241015	173000	62278373	1342	1342	1342	1342	0
115	20241015	172900	62278373	1342	1342	1342	1342	0
116	20241015	172800	62278373	1342	1342	1342	1342	0
117	20241015	172700	62278373	1342	1342	1342	1342	0
118	20241015	172600	62278373	1342	1342	1342	1342	0
119	20241015	172500	62278373	1342	1342	1342	1342	0
120	20241015	172400	62278373	1342	1342	1342	1342	0
121	20241015	172300	62278373	1342	1342	1342	1342	0
122	20241015	172200	62278373	1342	1342	1342	1342	1672
123	20241015	172100	62278373	1342	1342	1342	1342	0
124	20241015	172000	62278373	1342	1342	1342	1342	0
125	20241015	171900	62278373	1342	1342	1342	1342	0
126	20241015	171800	62278373	1342	1342	1342	1342	0
127	20241015	171700	62278373	1342	1342	1342	1342	0
128	20241015	171600	62278373	1342	1342	1342	1342	0
129	20241015	171500	62278373	1342	1342	1342	1342	0
130	20241015	171400	62278373	1342	1342	1342	1342	0
131	20241015	171300	62278373	1342	1342	1342	1342	0
132	20241015	171200	62278373	1342	1342	1342	1342	0
133	20241015	171100	62278373	1342	1342	1342	1342	0
134	20241015	171000	62278373	1342	1342	1342	1342	0
135	20241015	170900	62278373	1342	1342	1342	1342	0
136	20241015	170800	62278373	1342	1342	1342	1342	0
137	20241015	170700	62278373	1342	1342	1342	1342	0
138	20241015	170600	62278373	1342	1342	1342	1342	0
139	20241015	170500	62278373	1342	1342	1342	1342	0
140	20241015	170400	62278373	1342	1342	1342	1342	0
141	20241015	170300	62278373	1342	1342	1342	1342	0
142	20241015	170200	62278373	1342	1342	1342	1342	0
143	20241015	170100	62278373	1342	1342	1342	1342	0
144	20241015	170000	62278373	1342	1342	1342	1342	0
145	20241015	165900	62278373	1342	1342	1342	1342	0
146	20241015	165800	62278373	1342	1342	1342	1342	0
147	20241015	165700	62278373	1342	1342	1342	1342	0
148	20241015	165600	62278373	1342	1342	1342	1342	0
149	20241015	165500	62278373	1342	1342	1342	1342	0
150	20241015	165400	62278373	1342	1342	1342	1342	0
151	20241015	165300	62278373	1342	1342	1342	1342	0
152	20241015	165200	62278373	1342	1342	1342	1342	1672
153	20241015	165100	62278373	1342	1342	1342	1342	0
154	20241015	165000	62278373	1342	1342	1342	1342	0
155	20241015	164900	62278373	1342	1342	1342	1342	0
156	20241015	164800	62278373	1342	1342	1342	1342	0
157	20241015	164700	62278373	1342	1342	1342	1342	0
158	20241015	164600	62278373	1342	1342	1342	1342	0
159	20241015	164500	62278373	1342	1342	1342	1342	0
160	20241015	164400	62278373	1342	1342	1342	1342	0
161	20241015	164300	62278373	1342	1342	1342	1342	0
162	20241015	164200	62278373	1342	1342	1342	1342	0
163	20241015	164100	62278373	1342	1342	1342	1342	0
164	20241015	164000	62278373	1342	1342	1342	1342	0
165	20241015	163900	62278373	1342	1342	1342	1342	0
166	20241015	163800	62278373	1342	1342	1342	1342	0
167	20241015	163700	62278373	1342	1342	1342	1342	0
168	20241015	163600	62278373	1342	1342	1342	1342	0
169	20241015	163500	62278373	1342	1342	1342	1342	0
170	20241015	163400	62278373	1342	1342	1342	1342	0
171	20241015	163300	62278373	1342	1342	1342	1342	0
172	20241015	163200	62278373	1342	1342	1342	1342	0
173	20241015	163100	62278373	1342	1342	1342	1342	0
174	20241015	163000	62278373	1342	1342	1342	1342	0
175	20241015	162900	62278373	1342	1342	1342	1342	0
176	20241015	162800	62278373	1342	1342	1342	1342	0
177	20241015	162700	62278373	1342	1342	1342	1342	0
178	20241015	162600	62278373	1342	1342	1342	1342	0
179	20241015	162500	62278373	1342	1342	1342	1342	0
180	20241015	162400	62278373	1342	1342	1342	1342	0
181	20241015	162300	62278373	1342	1342	1342	1342	0
182	20241015	162200	62278373	1342	1342	1342	1342	1672
183	20241015	162100	62278373	1342	1342	1342	1342	0
184	20241015	162000	62278373	1342	1342	1342	1342	0
185	20241015	161900	62278373	1342	1342	1342	1342	0
186	20241015	161800	62278373	1342	1342	1342	1342	0
187	20241015	161700	62278373	1342	1342	1342	1342	0
188	20241015	161600	62278373	1342	1342	1342	1342	0
189	20241015	161500	62278373	1342	1342	1342	1342	0
190	20241015	161400	62278373	1342	1342	1342	1342	0
191	20241015	161300	62278373	1342	1342	1342	1342	0
192	20241015	161200	62278373	1342	1342	1342	1342	0
193	20241015	161100	62278373	1342	1342	1342	1342	0
194	20241015	161000	62278373	1342	1342	1342	1342	0
195	20241015	160900	62278373	1342	1342	1342	1342	0
196	20241015	160800	62278373	1342	1342	1342	1342	0
197	20241015	160700	62278373	1342	1342	1342	1342	0
198	20241015	160600	62278373	1342	1342	1342	1342	0
199	20241015	160500	62278373	1342	1342	1342	1342	0
200	20241015	160400	62278373	1342	1342	1342	1342	0
201	20241015	160300	62278373	1342	1342	1342	1342	0
202	20241015	160200	62278373	1342	1342	1342	1342	0
203	20241015	160100	62278373	1342	1342	1342	1342	0
204	20241015	160000	62278373	1342	1342	1342	1342	0
205	20241015	155900	62278373	1342	1342	1342	1342	0
206	20241015	155800	62278373	1342	1342	1342	1342	0
207	20241015	155700	62278373	1342	1342	1342	1342	0
208	20241015	155600	62278373	1342	1342	1342	1342	0
209	20241015	155500	62278373	1342	1342	1342	1342	0
210	20241015	155400	62278373	1342	1342	1342	1342	0
211	20241015	155300	62278373	1342	1342	1342	1342	0
212	20241015	155200	62278373	1342	1342	1342	1342	1672
213	20241015	155100	62278373	1342	1342	1342	1342	0
214	20241015	155000	62278373	1342	1342	1342	1342	0
215	20241015	154900	62278373	1342	1342	1342	1342	0
216	20241015	154800	62278373	1342	1342	1342	1342	0
217	20241015	154700	62278373	1342	1342	1342	1342	0
218	20241015	154600	62278373	1342	1342	1342	1342	0
219	20241015	154500	62278373	1342	1342	1342	1342	0
220	20241015	154400	62278373	1342	1342	1342	1342	0
221	20241015	154300	62278373	1342	1342	1342	1342	0
222	20241015	154200	62278373	1342	1342	1342	1342	0
223	20241015	154100	62278373	1342	1342	1342	1342	0
224	20241015	154000	62278373	1342	1342	1342	1342	0
225	20241015	153900	62278373	1342	1342	1342	1342	0
226	20241015	153800	62278373	1342	1342	1342	1342	0
227	20241015	153700	62278373	1342	1342	1342	1342	0
228	20241015	153600	62278373	1342	1342	1342	1342	0
229	20241015	153500	62278373	1342	1342	1342	1342	0
230	20241015	153400	62278373	1342	1342	1342	1342	0
231	20241015	153300	62278373	1342	1342	1342	1342	0
232	20241015	153200	62278373	1342	1342	1342	1342	0
233	20241015	153100	62278373	1342	1342	1342	1342	0
234	20241015	153000	62278373	1342	1342	1342	1342	1672
235	20241015	152900	60034549	1342	1342	1342	1342	0
236	20241015	152800	60034549	1342	1342	1342	1342	0
237	20241015	152700	60034549	1342	1342	1342	1342	0
238	20241015	152600	60034549	1342	1342	1342	1342	0
239	20241015	152500	60034549	1342	1342	1342	1342	0
240	20241015	152400	60034549	1342	1342	1342	1342	0
241	20241015	152300	60034549	1342	1342	1342	1342	0
242	20241015	152200	60034549	1342	1342	1342	1342	0
243	20241015	152100	60034549	1342	1342	1342	1342	0
244	20241015	152000	60034549	1342	1342	1342	1342	0
245	20241015	151900	60034549	1342	1342	1342	1342	0
246	20241015	151800	60034549	1342	1342	1342	1342	0
247	20241015	151700	60034549	1342	1342	1342	1342	0
248	20241015	151600	60034549	1342	1342	1342	1342	0
249	20241015	151500	60034549	1342	1342	1342	1342	0
250	20241015	151400	60034549	1342	1342	1342	1342	0
251	20241015	151300	60034549	1342	1342	1342	1342	36
252	20241015	151200	59986237	1341	1341	1341	1341	0
253	20241015	151100	59986237	1341	1341	1341	1341	0
254	20241015	151000	59986237	1341	1341	1341	1341	0
255	20241015	150900	59986237	1341	1341	1341	1341	610
256	20241015	150800	59168227	1338	1338	1338	1338	0
257	20241015	150700	59168227	1338	1338	1338	1338	23
258	20241015	150600	59137453	1341	1341	1341	1341	100
259	20241015	150500	59003353	1341	1341	1341	1341	0
260	20241015	150400	59003353	1341	1341	1341	1341	0
261	20241015	150300	59003353	1341	1341	1341	1341	0
262	20241015	150200	59003353	1341	1341	1341	1341	0
263	20241015	150100	59003353	1341	1339	1341	1338	102
264	20241015	150000	58866857	1339	1339	1339	1339	0
265	20241015	145900	58866857	1339	1339	1339	1339	0
266	20241015	145800	58866857	1339	1339	1339	1339	0
267	20241015	145700	58866857	1339	1339	1339	1339	0
268	20241015	145600	58866857	1339	1339	1339	1339	0
269	20241015	145500	58866857	1339	1339	1339	1339	0
270	20241015	145400	58866857	1339	1339	1339	1339	0
271	20241015	145300	58866857	1339	1339	1339	1339	0
272	20241015	145200	58866857	1339	1339	1339	1339	1
273	20241015	145100	58865518	1338	1338	1338	1338	1
274	20241015	145000	58864180	1338	1338	1338	1338	0
275	20241015	144900	58864180	1338	1338	1338	1338	950
276	20241015	144800	57593080	1338	1338	1338	1338	0
277	20241015	144700	57593080	1338	1338	1338	1338	0
278	20241015	144600	57593080	1338	1338	1338	1338	0
279	20241015	144500	57593080	1338	1338	1338	1338	0
280	20241015	144400	57593080	1338	1338	1338	1338	0
281	20241015	144300	57593080	1338	1338	1338	1338	0
282	20241015	144200	57593080	1338	1338	1338	1338	950
283	20241015	144100	56321980	1338	1338	1338	1338	0
284	20241015	144000	56321980	1338	1338	1338	1338	0
285	20241015	143900	56321980	1338	1338	1338	1338	0
286	20241015	143800	56321980	1338	1338	1338	1338	0
287	20241015	143700	56321980	1338	1338	1338	1338	0
288	20241015	143600	56321980	1338	1338	1338	1338	0
289	20241015	143500	56321980	1338	1338	1338	1338	0
290	20241015	143400	56321980	1338	1338	1338	1338	0
291	20241015	143300	56321980	1338	1338	1338	1338	0
292	20241015	143200	56321980	1338	1338	1338	1338	0
293	20241015	143100	56321980	1338	1338	1338	1338	2
294	20241015	143000	56319304	1341	1341	1341	1341	0
295	20241015	142900	56319304	1341	1341	1341	1341	0
296	20241015	142800	56319304	1341	1338	1341	1338	6
297	20241015	142700	56311267	1340	1338	1340	1338	10
298	20241015	142600	56297875	1338	1338	1340	1338	12
299	20241015	142500	56281811	1339	1338	1341	1338	3010
300	20241015	142400	52247771	1339	1338	1340	1338	11
301	20241015	142300	52233044	1340	1338	1340	1338	2516
302	20241015	142200	48862024	1335	1335	1335	1335	0
303	20241015	142100	48862024	1335	1335	1335	1335	0
304	20241015	142000	48862024	1335	1335	1335	1335	0
305	20241015	141900	48862024	1335	1335	1335	1335	0
306	20241015	141800	48862024	1335	1335	1335	1335	0
307	20241015	141700	48862024	1335	1335	1335	1335	0
308	20241015	141600	48862024	1335	1335	1335	1335	0
309	20241015	141500	48862024	1335	1335	1335	1335	0
310	20241015	141400	48862024	1335	1335	1335	1335	0
311	20241015	141300	48862024	1335	1335	1335	1335	0
312	20241015	141200	48862024	1335	1335	1335	1335	0
313	20241015	141100	48862024	1335	1335	1335	1335	1
314	20241015	141000	48860689	1335	1335	1335	1335	0
315	20241015	140900	48860689	1335	1335	1335	1335	0
316	20241015	140800	48860689	1335	1335	1335	1335	96
317	20241015	140700	48732529	1336	1336	1336	1336	0
318	20241015	140600	48732529	1336	1336	1336	1336	16
319	20241015	140500	48711153	1337	1337	1337	1337	0
320	20241015	140400	48711153	1337	1337	1337	1337	0
321	20241015	140300	48711153	1337	1337	1337	1337	0
322	20241015	140200	48711153	1337	1337	1337	1337	74
323	20241015	140100	48612215	1337	1337	1337	1337	0
324	20241015	140000	48612215	1337	1337	1337	1337	0
325	20241015	135900	48612215	1337	1337	1337	1337	0
326	20241015	135800	48612215	1337	1337	1337	1337	0
327	20241015	135700	48612215	1337	1337	1337	1337	0
328	20241015	135600	48612215	1337	1337	1337	1337	0
329	20241015	135500	48612215	1337	1337	1337	1337	0
330	20241015	135400	48612215	1337	1337	1337	1337	0
331	20241015	135300	48612215	1337	1337	1337	1337	5
332	20241015	135200	48605530	1337	1337	1337	1337	0
333	20241015	135100	48605530	1337	1337	1337	1337	0
334	20241015	135000	48605530	1337	1337	1337	1337	0
335	20241015	134900	48605530	1337	1337	1337	1337	0
336	20241015	134800	48605530	1337	1337	1337	1337	0
337	20241015	134700	48605530	1337	1337	1337	1337	5
338	20241015	134600	48598845	1337	1337	1337	1337	0
339	20241015	134500	48598845	1337	1337	1337	1337	3
340	20241015	134400	48594834	1337	1337	1337	1337	0
341	20241015	134300	48594834	1337	1337	1337	1337	0
342	20241015	134200	48594834	1337	1337	1337	1337	0
343	20241015	134100	48594834	1337	1338	1340	1337	10
344	20241015	134000	48581448	1340	1340	1340	1340	0
345	20241015	133900	48581448	1340	1338	1340	1338	7
346	20241015	133800	48572076	1338	1338	1339	1338	13
347	20241015	133700	48554676	1340	1338	1340	1338	8
348	20241015	133600	48543964	1338	1338	1338	1338	0
349	20241015	133500	48543964	1338	1338	1338	1338	0
350	20241015	133400	48543964	1338	1339	1340	1338	784
351	20241015	133300	47493446	1339	1339	1339	1339	0
352	20241015	133200	47493446	1339	1339	1339	1339	0
353	20241015	133100	47493446	1339	1339	1339	1339	0
354	20241015	133000	47493446	1339	1339	1339	1339	0
355	20241015	132900	47493446	1339	1339	1339	1339	0
356	20241015	132800	47493446	1339	1339	1339	1339	0
357	20241015	132700	47493446	1339	1339	1339	1339	1
358	20241015	132600	47492107	1340	1338	1340	1338	3
359	20241015	132500	47488089	1338	1338	1338	1338	0
360	20241015	132400	47488089	1338	1338	1338	1338	0
361	20241015	132300	47488089	1338	1338	1338	1338	0
362	20241015	132200	47488089	1338	1338	1338	1338	10
363	20241015	132100	47474709	1340	1340	1340	1340	0
364	20241015	132000	47474709	1340	1340	1340	1340	0
365	20241015	131900	47474709	1340	1340	1340	1340	0
366	20241015	131800	47474709	1340	1340	1340	1340	0
367	20241015	131700	47474709	1340	1340	1340	1340	0
368	20241015	131600	47474709	1340	1340	1340	1340	0
369	20241015	131500	47474709	1340	1340	1340	1340	0
370	20241015	131400	47474709	1340	1340	1340	1340	0
371	20241015	131300	47474709	1340	1340	1340	1340	0
372	20241015	131200	47474709	1340	1340	1340	1340	0
373	20241015	131100	47474709	1340	1338	1340	1338	503
374	20241015	131000	46800693	1340	1340	1340	1340	0
375	20241015	130900	46800693	1340	1338	1340	1338	350
376	20241015	130800	46331697	1339	1339	1339	1339	0
377	20241015	130700	46331697	1339	1338	1339	1338	9
378	20241015	130600	46319651	1339	1338	1340	1338	22
379	20241015	130500	46290201	1338	1338	1338	1338	0
380	20241015	130400	46290201	1338	1338	1338	1338	2
381	20241015	130300	46287525	1339	1338	1339	1338	22
382	20241015	130200	46258077	1340	1340	1340	1340	0
383	20241015	130100	46258077	1340	1340	1340	1340	0
384	20241015	130000	46258077	1340	1338	1340	1338	631
385	20241015	125900	45412545	1341	1341	1341	1341	0
386	20241015	125800	45412545	1341	1341	1341	1341	0
387	20241015	125700	45412545	1341	1341	1341	1341	0
388	20241015	125600	45412545	1341	1341	1341	1341	0
389	20241015	125500	45412545	1341	1341	1341	1341	0
390	20241015	125400	45412545	1341	1338	1341	1338	32
391	20241015	125300	45369675	1335	1335	1335	1335	0
392	20241015	125200	45369675	1335	1336	1336	1335	18
393	20241015	125100	45345641	1338	1338	1338	1338	0
394	20241015	125000	45345641	1338	1338	1338	1338	0
395	20241015	124900	45345641	1338	1338	1338	1338	0
396	20241015	124800	45345641	1338	1338	1338	1338	0
397	20241015	124700	45345641	1338	1338	1338	1338	1
398	20241015	124600	45344303	1335	1335	1335	1335	0
399	20241015	124500	45344303	1335	1335	1335	1335	0
400	20241015	124400	45344303	1335	1335	1335	1335	0
401	20241015	124300	45344303	1335	1335	1335	1335	0
402	20241015	124200	45344303	1335	1335	1335	1335	0
403	20241015	124100	45344303	1335	1335	1335	1335	0
404	20241015	124000	45344303	1335	1335	1335	1335	0
405	20241015	123900	45344303	1335	1335	1335	1335	1200
406	20241015	123800	43742303	1335	1335	1335	1335	0
407	20241015	123700	43742303	1335	1335	1335	1335	0
408	20241015	123600	43742303	1335	1335	1335	1335	1980
409	20241015	123500	41099003	1335	1335	1335	1335	0
410	20241015	123400	41099003	1335	1335	1335	1335	0
411	20241015	123300	41099003	1335	1335	1335	1335	0
412	20241015	123200	41099003	1335	1335	1335	1335	0
413	20241015	123100	41099003	1335	1335	1335	1335	0
414	20241015	123000	41099003	1335	1335	1335	1335	0
415	20241015	122900	41099003	1335	1335	1335	1335	0
416	20241015	122800	41099003	1335	1335	1335	1335	13
417	20241015	122700	41081648	1336	1336	1336	1336	10
418	20241015	122600	41068288	1337	1337	1337	1337	1
419	20241015	122500	41066951	1341	1341	1341	1341	0
420	20241015	122400	41066951	1341	1341	1341	1341	0
421	20241015	122300	41066951	1341	1341	1341	1341	0
422	20241015	122200	41066951	1341	1341	1341	1341	0
423	20241015	122100	41066951	1341	1341	1341	1341	0
424	20241015	122000	41066951	1341	1341	1341	1341	0
425	20241015	121900	41066951	1341	1338	1341	1338	15
426	20241015	121800	41046875	1341	1338	1341	1338	3
427	20241015	121700	41042855	1335	1335	1335	1335	0
428	20241015	121600	41042855	1335	1335	1335	1335	300
429	20241015	121500	40642355	1335	1335	1335	1335	0
430	20241015	121400	40642355	1335	1335	1335	1335	0
431	20241015	121300	40642355	1335	1335	1335	1335	0
432	20241015	121200	40642355	1335	1335	1335	1335	28
433	20241015	121100	40604975	1340	1338	1340	1338	10
434	20241015	121000	40591586	1338	1338	1338	1338	0
435	20241015	120900	40591586	1338	1338	1338	1338	1
436	20241015	120800	40590248	1335	1335	1335	1335	0
437	20241015	120700	40590248	1335	1335	1335	1335	0
438	20241015	120600	40590248	1335	1335	1335	1335	0
439	20241015	120500	40590248	1335	1335	1335	1335	0
440	20241015	120400	40590248	1335	1335	1335	1335	0
441	20241015	120300	40590248	1335	1335	1335	1335	0
442	20241015	120200	40590248	1335	1335	1335	1335	0
443	20241015	120100	40590248	1335	1335	1335	1335	0
444	20241015	120000	40590248	1335	1335	1335	1335	0
445	20241015	115900	40590248	1335	1335	1335	1335	0
446	20241015	115800	40590248	1335	1335	1335	1335	0
447	20241015	115700	40590248	1335	1335	1335	1335	0
448	20241015	115600	40590248	1335	1335	1335	1335	0
449	20241015	115500	40590248	1335	1338	1338	1335	1512
450	20241015	115400	38571247	1338	1338	1338	1338	256
451	20241015	115300	38228719	1339	1339	1339	1339	0
452	20241015	115200	38228719	1339	1339	1339	1339	0
453	20241015	115100	38228719	1339	1339	1339	1339	0
454	20241015	115000	38228719	1339	1339	1339	1339	0
455	20241015	114900	38228719	1339	1338	1339	1338	46
456	20241015	114800	38167168	1336	1336	1336	1336	0
457	20241015	114700	38167168	1336	1336	1336	1336	0
458	20241015	114600	38167168	1336	1336	1336	1336	0
459	20241015	114500	38167168	1336	1336	1336	1336	0
460	20241015	114400	38167168	1336	1337	1337	1336	739
461	20241015	114300	37179824	1337	1337	1337	1337	0
462	20241015	114200	37179824	1337	1337	1337	1337	0
463	20241015	114100	37179824	1337	1337	1337	1337	88
464	20241015	114000	37062168	1337	1337	1337	1337	20
465	20241015	113900	37035428	1337	1339	1339	1336	545
466	20241015	113800	36306460	1340	1340	1340	1340	0
467	20241015	113700	36306460	1340	1340	1340	1340	0
468	20241015	113600	36306460	1340	1340	1340	1340	0
469	20241015	113500	36306460	1340	1340	1340	1340	0
470	20241015	113400	36306460	1340	1340	1340	1340	0
471	20241015	113300	36306460	1340	1340	1340	1340	37
472	20241015	113200	36256880	1339	1339	1339	1339	0
473	20241015	113100	36256880	1339	1339	1339	1339	0
474	20241015	113000	36256880	1339	1339	1339	1339	0
475	20241015	112900	36256880	1339	1339	1339	1339	0
476	20241015	112800	36256880	1339	1339	1339	1339	0
477	20241015	112700	36256880	1339	1339	1339	1339	0
478	20241015	112600	36256880	1339	1339	1339	1339	0
479	20241015	112500	36256880	1339	1339	1339	1339	0
480	20241015	112400	36256880	1339	1339	1339	1339	0
481	20241015	112300	36256880	1339	1339	1339	1339	0
482	20241015	112200	36256880	1339	1339	1339	1339	0
483	20241015	112100	36256880	1339	1339	1339	1339	0
484	20241015	112000	36256880	1339	1339	1339	1339	1
485	20241015	111900	36255541	1338	1338	1338	1338	0
486	20241015	111800	36255541	1338	1338	1338	1338	0
487	20241015	111700	36255541	1338	1338	1338	1338	0
488	20241015	111600	36255541	1338	1338	1338	1338	0
489	20241015	111500	36255541	1338	1338	1338	1338	0
490	20241015	111400	36255541	1338	1338	1338	1338	1
491	20241015	111300	36254203	1338	1338	1338	1338	0
492	20241015	111200	36254203	1338	1338	1338	1338	0
493	20241015	111100	36254203	1338	1338	1338	1338	0
494	20241015	111000	36254203	1338	1338	1338	1338	0
495	20241015	110900	36254203	1338	1338	1338	1338	1
496	20241015	110800	36252865	1340	1340	1340	1340	0
497	20241015	110700	36252865	1340	1339	1340	1339	340
498	20241015	110600	35797304	1338	1338	1338	1338	0
499	20241015	110500	35797304	1338	1338	1338	1338	298
500	20241015	110400	35398580	1335	1335	1335	1335	0
501	20241015	110300	35398580	1335	1335	1335	1335	1
502	20241015	110200	35397245	1334	1334	1334	1334	0
503	20241015	110100	35397245	1334	1334	1334	1334	0
504	20241015	110000	35397245	1334	1334	1334	1334	0
505	20241015	105900	35397245	1334	1334	1334	1334	0
506	20241015	105800	35397245	1334	1334	1334	1334	1
507	20241015	105700	35395911	1330	1330	1330	1330	0
508	20241015	105600	35395911	1330	1330	1330	1330	0
509	20241015	105500	35395911	1330	1330	1330	1330	0
510	20241015	105400	35395911	1330	1339	1339	1330	16
511	20241015	105300	35374517	1339	1339	1342	1321	14669
512	20241015	105200	15822858	1339	1342	1342	1339	25
513	20241015	105100	15789311	1339	1342	1342	1339	1862
514	20241015	105000	13293984	1342	1342	1342	1342	0
515	20241015	104900	13293984	1342	1342	1342	1342	0
516	20241015	104800	13293984	1342	1342	1342	1342	0
517	20241015	104700	13293984	1342	1342	1342	1342	0
518	20241015	104600	13293984	1342	1342	1342	1342	1
519	20241015	104500	13292642	1342	1342	1342	1342	0
520	20241015	104400	13292642	1342	1342	1342	1342	0
521	20241015	104300	13292642	1342	1342	1342	1342	0
522	20241015	104200	13292642	1342	1342	1342	1342	0
523	20241015	104100	13292642	1342	1342	1342	1342	1
524	20241015	104000	13291300	1343	1343	1343	1343	1
525	20241015	103900	13289957	1343	1344	1344	1343	2012
526	20241015	103800	10587735	1344	1344	1344	1344	0
527	20241015	103700	10587735	1344	1344	1344	1344	0
528	20241015	103600	10587735	1344	1344	1344	1344	1
529	20241015	103500	10586391	1344	1344	1344	1344	1
530	20241015	103400	10585047	1345	1345	1345	1345	0
531	20241015	103300	10585047	1345	1345	1345	1345	0
532	20241015	103200	10585047	1345	1345	1345	1345	0
533	20241015	103100	10585047	1345	1345	1345	1345	68
534	20241015	103000	10493587	1344	1344	1344	1344	1
535	20241015	102900	10492243	1344	1344	1344	1344	0
536	20241015	102800	10492243	1344	1344	1344	1344	0
537	20241015	102700	10492243	1344	1344	1344	1344	0
538	20241015	102600	10492243	1344	1344	1344	1344	0
539	20241015	102500	10492243	1344	1344	1344	1344	0
540	20241015	102400	10492243	1344	1344	1344	1344	1
541	20241015	102300	10490899	1345	1345	1345	1345	0
542	20241015	102200	10490899	1345	1345	1345	1345	105
543	20241015	102100	10349674	1344	1344	1344	1344	0
544	20241015	102000	10349674	1344	1344	1344	1344	0
545	20241015	101900	10349674	1344	1344	1344	1344	0
546	20241015	101800	10349674	1344	1344	1344	1344	1
547	20241015	101700	10348330	1344	1344	1344	1344	0
548	20241015	101600	10348330	1344	1344	1344	1344	0
549	20241015	101500	10348330	1344	1344	1344	1344	0
550	20241015	101400	10348330	1344	1344	1344	1344	0
551	20241015	101300	10348330	1344	1344	1344	1344	0
552	20241015	101200	10348330	1344	1344	1344	1344	1
553	20241015	101100	10346986	1345	1345	1345	1345	0
554	20241015	101000	10346986	1345	1345	1345	1345	0
555	20241015	100900	10346986	1345	1345	1345	1345	0
556	20241015	100800	10346986	1345	1345	1345	1345	370
557	20241015	100700	9849336	1345	1345	1345	1345	1
558	20241015	100600	9847991	1345	1345	1345	1345	0
559	20241015	100500	9847991	1345	1345	1345	1345	0
560	20241015	100400	9847991	1345	1345	1345	1345	0
561	20241015	100300	9847991	1345	1345	1345	1345	0
562	20241015	100200	9847991	1345	1345	1345	1345	0
563	20241015	100100	9847991	1345	1345	1345	1345	1
564	20241015	100000	9846646	1346	1346	1346	1346	0
565	20241015	095900	9846646	1346	1346	1346	1346	0
566	20241015	095800	9846646	1346	1346	1346	1346	0
567	20241015	095700	9846646	1346	1346	1346	1346	149
568	20241015	095600	9646092	1345	1345	1345	1345	1
569	20241015	095500	9644747	1346	1346	1346	1346	0
570	20241015	095400	9644747	1346	1346	1346	1346	0
571	20241015	095300	9644747	1346	1346	1346	1346	358
572	20241015	095200	9162879	1346	1346	1346	1346	0
573	20241015	095100	9162879	1346	1346	1346	1346	0
574	20241015	095000	9162879	1346	1346	1346	1346	1
575	20241015	094900	9161533	1347	1347	1347	1347	200
576	20241015	094800	8892133	1347	1347	1347	1347	0
577	20241015	094700	8892133	1347	1347	1347	1347	0
578	20241015	094600	8892133	1347	1347	1347	1347	0
579	20241015	094500	8892133	1347	1347	1347	1347	7
580	20241015	094400	8882704	1347	1348	1348	1347	841
581	20241015	094300	7749785	1350	1350	1350	1350	50
582	20241015	094200	7682285	1350	1350	1350	1350	1
583	20241015	094100	7680935	1350	1350	1350	1350	11
584	20241015	094000	7666085	1350	1350	1350	1350	3
585	20241015	093900	7662035	1348	1348	1348	1348	0
586	20241015	093800	7662035	1348	1348	1348	1348	1
587	20241015	093700	7660687	1350	1350	1350	1350	0
588	20241015	093600	7660687	1350	1350	1350	1350	4
589	20241015	093500	7655287	1348	1350	1350	1348	11
590	20241015	093400	7640451	1350	1350	1350	1350	4
591	20241015	093300	7635051	1350	1349	1350	1348	108
592	20241015	093200	7489353	1350	1347	1350	1347	10
593	20241015	093100	7475861	1350	1347	1350	1347	6
594	20241015	093000	7467767	1350	1347	1350	1347	206
595	20241015	092900	7189676	1350	1347	1350	1347	7
596	20241015	092800	7180229	1350	1347	1350	1347	4
597	20241015	092700	7174835	1346	1346	1350	1346	6
598	20241015	092600	7166747	1350	1348	1350	1345	2489
599	20241015	092500	3811455	1350	1348	1350	1348	7
600	20241015	092400	3802009	1349	1349	1349	1349	0
601	20241015	092300	3802009	1349	1349	1349	1349	0
602	20241015	092200	3802009	1349	1346	1350	1346	8
603	20241015	092100	3791221	1350	1348	1350	1348	7
604	20241015	092000	3781773	1350	1348	1350	1348	4
605	20241015	091900	3776377	1349	1348	1350	1348	7
606	20241015	091800	3766934	1349	1348	1350	1348	6
607	20241015	091700	3758842	1350	1348	1350	1348	7
608	20241015	091600	3749396	1350	1346	1350	1346	840
609	20241015	091500	2616545	1348	1348	1348	1348	4
610	20241015	091400	2611153	1348	1348	1348	1348	4
611	20241015	091300	2605761	1349	1348	1349	1348	7
612	20241015	091200	2596320	1349	1348	1349	1348	6
613	20241015	091100	2588227	1349	1348	1349	1348	27
614	20241015	091000	2551825	1346	1346	1346	1346	1
615	20241015	090900	2550479	1347	1347	1347	1347	0
616	20241015	090800	2550479	1347	1348	1348	1347	480
617	20241015	090700	1903440	1348	1348	1348	1348	0
618	20241015	090600	1903440	1348	1348	1348	1348	476
619	20241015	090500	1261792	1348	1348	1348	1348	30
620	20241015	090400	1221352	1347	1347	1347	1347	0
621	20241015	090300	1221352	1347	1347	1347	1347	0
622	20241015	090200	1221352	1347	1347	1347	1347	0
623	20241015	090100	1221352	1347	1347	1347	1347	0
624	20241015	090000	1221352	1347	1345	1347	1345	908