KissMeData/061250/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195000	548163336	1519	1519	1519	1519	9719
3	20241008	194900	548163336	1519	1519	1519	1519	0
4	20241008	194800	548163336	1519	1519	1519	1519	0
5	20241008	194700	548163336	1519	1519	1519	1519	0
6	20241008	194600	548163336	1519	1519	1519	1519	0
7	20241008	194500	548163336	1519	1519	1519	1519	0
8	20241008	194400	548163336	1519	1519	1519	1519	0
9	20241008	194300	548163336	1519	1519	1519	1519	0
10	20241008	194200	548163336	1519	1519	1519	1519	0
11	20241008	194100	548163336	1519	1519	1519	1519	0
12	20241008	194000	548163336	1519	1519	1519	1519	0
13	20241008	193900	548163336	1519	1519	1519	1519	0
14	20241008	193800	548163336	1519	1519	1519	1519	0
15	20241008	193700	548163336	1519	1519	1519	1519	0
16	20241008	193600	548163336	1519	1519	1519	1519	0
17	20241008	193500	548163336	1519	1519	1519	1519	0
18	20241008	193400	548163336	1519	1519	1519	1519	0
19	20241008	193300	548163336	1519	1519	1519	1519	0
20	20241008	193200	548163336	1519	1519	1519	1519	0
21	20241008	193100	548163336	1519	1519	1519	1519	0
22	20241008	193000	548163336	1519	1519	1519	1519	0
23	20241008	192900	548163336	1519	1519	1519	1519	0
24	20241008	192800	548163336	1519	1519	1519	1519	0
25	20241008	192700	548163336	1519	1519	1519	1519	0
26	20241008	192600	548163336	1519	1519	1519	1519	0
27	20241008	192500	548163336	1519	1519	1519	1519	0
28	20241008	192400	548163336	1519	1519	1519	1519	0
29	20241008	192300	548163336	1519	1519	1519	1519	0
30	20241008	192200	548163336	1519	1519	1519	1519	0
31	20241008	192100	548163336	1519	1519	1519	1519	0
32	20241008	192000	548163336	1519	1519	1519	1519	9719
33	20241008	191900	548163336	1519	1519	1519	1519	0
34	20241008	191800	548163336	1519	1519	1519	1519	0
35	20241008	191700	548163336	1519	1519	1519	1519	0
36	20241008	191600	548163336	1519	1519	1519	1519	0
37	20241008	191500	548163336	1519	1519	1519	1519	0
38	20241008	191400	548163336	1519	1519	1519	1519	0
39	20241008	191300	548163336	1519	1519	1519	1519	0
40	20241008	191200	548163336	1519	1519	1519	1519	0
41	20241008	191100	548163336	1519	1519	1519	1519	0
42	20241008	191000	548163336	1519	1519	1519	1519	0
43	20241008	190900	548163336	1519	1519	1519	1519	0
44	20241008	190800	548163336	1519	1519	1519	1519	0
45	20241008	190700	548163336	1519	1519	1519	1519	0
46	20241008	190600	548163336	1519	1519	1519	1519	0
47	20241008	190500	548163336	1519	1519	1519	1519	0
48	20241008	190400	548163336	1519	1519	1519	1519	0
49	20241008	190300	548163336	1519	1519	1519	1519	0
50	20241008	190200	548163336	1519	1519	1519	1519	0
51	20241008	190100	548163336	1519	1519	1519	1519	0
52	20241008	190000	548163336	1519	1519	1519	1519	0
53	20241008	185900	548163336	1519	1519	1519	1519	0
54	20241008	185800	548163336	1519	1519	1519	1519	0
55	20241008	185700	548163336	1519	1519	1519	1519	0
56	20241008	185600	548163336	1519	1519	1519	1519	0
57	20241008	185500	548163336	1519	1519	1519	1519	0
58	20241008	185400	548163336	1519	1519	1519	1519	0
59	20241008	185300	548163336	1519	1519	1519	1519	0
60	20241008	185200	548163336	1519	1519	1519	1519	0
61	20241008	185100	548163336	1519	1519	1519	1519	0
62	20241008	185000	548163336	1519	1519	1519	1519	9719
63	20241008	184900	548163336	1519	1519	1519	1519	0
64	20241008	184800	548163336	1519	1519	1519	1519	0
65	20241008	184700	548163336	1519	1519	1519	1519	0
66	20241008	184600	548163336	1519	1519	1519	1519	0
67	20241008	184500	548163336	1519	1519	1519	1519	0
68	20241008	184400	548163336	1519	1519	1519	1519	0
69	20241008	184300	548163336	1519	1519	1519	1519	0
70	20241008	184200	548163336	1519	1519	1519	1519	0
71	20241008	184100	548163336	1519	1519	1519	1519	0
72	20241008	184000	548163336	1519	1519	1519	1519	0
73	20241008	183900	548163336	1519	1519	1519	1519	0
74	20241008	183800	548163336	1519	1519	1519	1519	0
75	20241008	183700	548163336	1519	1519	1519	1519	0
76	20241008	183600	548163336	1519	1519	1519	1519	0
77	20241008	183500	548163336	1519	1519	1519	1519	0
78	20241008	183400	548163336	1519	1519	1519	1519	0
79	20241008	183300	548163336	1519	1519	1519	1519	0
80	20241008	183200	548163336	1519	1519	1519	1519	0
81	20241008	183100	548163336	1519	1519	1519	1519	0
82	20241008	183000	548163336	1519	1519	1519	1519	0
83	20241008	182900	548163336	1519	1519	1519	1519	0
84	20241008	182800	548163336	1519	1519	1519	1519	0
85	20241008	182700	548163336	1519	1519	1519	1519	0
86	20241008	182600	548163336	1519	1519	1519	1519	0
87	20241008	182500	548163336	1519	1519	1519	1519	0
88	20241008	182400	548163336	1519	1519	1519	1519	0
89	20241008	182300	548163336	1519	1519	1519	1519	0
90	20241008	182200	548163336	1519	1519	1519	1519	0
91	20241008	182100	548163336	1519	1519	1519	1519	0
92	20241008	182000	548163336	1519	1519	1519	1519	9719
93	20241008	181900	548163336	1519	1519	1519	1519	0
94	20241008	181800	548163336	1519	1519	1519	1519	0
95	20241008	181700	548163336	1519	1519	1519	1519	0
96	20241008	181600	548163336	1519	1519	1519	1519	0
97	20241008	181500	548163336	1519	1519	1519	1519	0
98	20241008	181400	548163336	1519	1519	1519	1519	0
99	20241008	181300	548163336	1519	1519	1519	1519	0
100	20241008	181200	548163336	1519	1519	1519	1519	0
101	20241008	181100	548163336	1519	1519	1519	1519	0
102	20241008	181000	548163336	1519	1519	1519	1519	0
103	20241008	180900	548163336	1519	1519	1519	1519	0
104	20241008	180800	548163336	1519	1519	1519	1519	0
105	20241008	180700	548163336	1519	1519	1519	1519	0
106	20241008	180600	548163336	1519	1519	1519	1519	0
107	20241008	180500	548163336	1519	1519	1519	1519	0
108	20241008	180400	548163336	1519	1519	1519	1519	0
109	20241008	180300	548163336	1519	1519	1519	1519	0
110	20241008	180200	548163336	1519	1519	1519	1519	0
111	20241008	180100	548163336	1519	1519	1519	1519	0
112	20241008	180000	548163336	1519	1519	1519	1519	0
113	20241008	175900	548163336	1519	1519	1519	1519	0
114	20241008	175800	548163336	1519	1519	1519	1519	0
115	20241008	175700	548163336	1519	1519	1519	1519	0
116	20241008	175600	548163336	1519	1519	1519	1519	0
117	20241008	175500	548163336	1519	1519	1519	1519	0
118	20241008	175400	548163336	1519	1519	1519	1519	0
119	20241008	175300	548163336	1519	1519	1519	1519	0
120	20241008	175200	548163336	1519	1519	1519	1519	0
121	20241008	175100	548163336	1519	1519	1519	1519	0
122	20241008	175000	548163336	1519	1519	1519	1519	9719
123	20241008	174900	548163336	1519	1519	1519	1519	0
124	20241008	174800	548163336	1519	1519	1519	1519	0
125	20241008	174700	548163336	1519	1519	1519	1519	0
126	20241008	174600	548163336	1519	1519	1519	1519	0
127	20241008	174500	548163336	1519	1519	1519	1519	0
128	20241008	174400	548163336	1519	1519	1519	1519	0
129	20241008	174300	548163336	1519	1519	1519	1519	0
130	20241008	174200	548163336	1519	1519	1519	1519	0
131	20241008	174100	548163336	1519	1519	1519	1519	0
132	20241008	174000	548163336	1519	1519	1519	1519	0
133	20241008	173900	548163336	1519	1519	1519	1519	0
134	20241008	173800	548163336	1519	1519	1519	1519	0
135	20241008	173700	548163336	1519	1519	1519	1519	0
136	20241008	173600	548163336	1519	1519	1519	1519	0
137	20241008	173500	548163336	1519	1519	1519	1519	0
138	20241008	173400	548163336	1519	1519	1519	1519	0
139	20241008	173300	548163336	1519	1519	1519	1519	0
140	20241008	173200	548163336	1519	1519	1519	1519	0
141	20241008	173100	548163336	1519	1519	1519	1519	0
142	20241008	173000	548163336	1519	1519	1519	1519	0
143	20241008	172900	548163336	1519	1519	1519	1519	0
144	20241008	172800	548163336	1519	1519	1519	1519	0
145	20241008	172700	548163336	1519	1519	1519	1519	0
146	20241008	172600	548163336	1519	1519	1519	1519	0
147	20241008	172500	548163336	1519	1519	1519	1519	0
148	20241008	172400	548163336	1519	1519	1519	1519	0
149	20241008	172300	548163336	1519	1519	1519	1519	0
150	20241008	172200	548163336	1519	1519	1519	1519	0
151	20241008	172100	548163336	1519	1519	1519	1519	0
152	20241008	172000	548163336	1519	1519	1519	1519	9719
153	20241008	171900	548163336	1519	1519	1519	1519	0
154	20241008	171800	548163336	1519	1519	1519	1519	0
155	20241008	171700	548163336	1519	1519	1519	1519	0
156	20241008	171600	548163336	1519	1519	1519	1519	0
157	20241008	171500	548163336	1519	1519	1519	1519	0
158	20241008	171400	548163336	1519	1519	1519	1519	0
159	20241008	171300	548163336	1519	1519	1519	1519	0
160	20241008	171200	548163336	1519	1519	1519	1519	0
161	20241008	171100	548163336	1519	1519	1519	1519	0
162	20241008	171000	548163336	1519	1519	1519	1519	0
163	20241008	170900	548163336	1519	1519	1519	1519	0
164	20241008	170800	548163336	1519	1519	1519	1519	0
165	20241008	170700	548163336	1519	1519	1519	1519	0
166	20241008	170600	548163336	1519	1519	1519	1519	0
167	20241008	170500	548163336	1519	1519	1519	1519	0
168	20241008	170400	548163336	1519	1519	1519	1519	0
169	20241008	170300	548163336	1519	1519	1519	1519	0
170	20241008	170200	548163336	1519	1519	1519	1519	0
171	20241008	170100	548163336	1519	1519	1519	1519	0
172	20241008	170000	548163336	1519	1519	1519	1519	0
173	20241008	165900	548163336	1519	1519	1519	1519	0
174	20241008	165800	548163336	1519	1519	1519	1519	0
175	20241008	165700	548163336	1519	1519	1519	1519	0
176	20241008	165600	548163336	1519	1519	1519	1519	0
177	20241008	165500	548163336	1519	1519	1519	1519	0
178	20241008	165400	548163336	1519	1519	1519	1519	0
179	20241008	165300	548163336	1519	1519	1519	1519	0
180	20241008	165200	548163336	1519	1519	1519	1519	0
181	20241008	165100	548163336	1519	1519	1519	1519	0
182	20241008	165000	548163336	1519	1519	1519	1519	9719
183	20241008	164900	548163336	1519	1519	1519	1519	0
184	20241008	164800	548163336	1519	1519	1519	1519	0
185	20241008	164700	548163336	1519	1519	1519	1519	0
186	20241008	164600	548163336	1519	1519	1519	1519	0
187	20241008	164500	548163336	1519	1519	1519	1519	0
188	20241008	164400	548163336	1519	1519	1519	1519	0
189	20241008	164300	548163336	1519	1519	1519	1519	0
190	20241008	164200	548163336	1519	1519	1519	1519	0
191	20241008	164100	548163336	1519	1519	1519	1519	0
192	20241008	164000	548163336	1519	1519	1519	1519	0
193	20241008	163900	548163336	1519	1519	1519	1519	0
194	20241008	163800	548163336	1519	1519	1519	1519	0
195	20241008	163700	548163336	1519	1519	1519	1519	0
196	20241008	163600	548163336	1519	1519	1519	1519	0
197	20241008	163500	548163336	1519	1519	1519	1519	0
198	20241008	163400	548163336	1519	1519	1519	1519	0
199	20241008	163300	548163336	1519	1519	1519	1519	0
200	20241008	163200	548163336	1519	1519	1519	1519	0
201	20241008	163100	548163336	1519	1519	1519	1519	0
202	20241008	163000	548163336	1519	1519	1519	1519	0
203	20241008	162900	548163336	1519	1519	1519	1519	0
204	20241008	162800	548163336	1519	1519	1519	1519	0
205	20241008	162700	548163336	1519	1519	1519	1519	0
206	20241008	162600	548163336	1519	1519	1519	1519	0
207	20241008	162500	548163336	1519	1519	1519	1519	0
208	20241008	162400	548163336	1519	1519	1519	1519	0
209	20241008	162300	548163336	1519	1519	1519	1519	0
210	20241008	162200	548163336	1519	1519	1519	1519	0
211	20241008	162100	548163336	1519	1519	1519	1519	0
212	20241008	162000	548163336	1519	1519	1519	1519	9719
213	20241008	161900	548163336	1519	1519	1519	1519	0
214	20241008	161800	548163336	1519	1519	1519	1519	0
215	20241008	161700	548163336	1519	1519	1519	1519	0
216	20241008	161600	548163336	1519	1519	1519	1519	0
217	20241008	161500	548163336	1519	1519	1519	1519	0
218	20241008	161400	548163336	1519	1519	1519	1519	0
219	20241008	161300	548163336	1519	1519	1519	1519	0
220	20241008	161200	548163336	1519	1519	1519	1519	0
221	20241008	161100	548163336	1519	1519	1519	1519	0
222	20241008	161000	548163336	1519	1519	1519	1519	0
223	20241008	160900	548163336	1519	1519	1519	1519	0
224	20241008	160800	548163336	1519	1519	1519	1519	0
225	20241008	160700	548163336	1519	1519	1519	1519	0
226	20241008	160600	548163336	1519	1519	1519	1519	0
227	20241008	160500	548163336	1519	1519	1519	1519	0
228	20241008	160400	548163336	1519	1519	1519	1519	0
229	20241008	160300	548163336	1519	1519	1519	1519	0
230	20241008	160200	548163336	1519	1519	1519	1519	0
231	20241008	160100	548163336	1519	1519	1519	1519	0
232	20241008	160000	548163336	1519	1519	1519	1519	0
233	20241008	155900	548163336	1519	1519	1519	1519	0
234	20241008	155800	548163336	1519	1519	1519	1519	0
235	20241008	155700	548163336	1519	1519	1519	1519	0
236	20241008	155600	548163336	1519	1519	1519	1519	0
237	20241008	155500	548163336	1519	1519	1519	1519	0
238	20241008	155400	548163336	1519	1519	1519	1519	0
239	20241008	155300	548163336	1519	1519	1519	1519	0
240	20241008	155200	548163336	1519	1519	1519	1519	0
241	20241008	155100	548163336	1519	1519	1519	1519	0
242	20241008	155000	548163336	1519	1519	1519	1519	9719
243	20241008	154900	548163336	1519	1519	1519	1519	0
244	20241008	154800	548163336	1519	1519	1519	1519	0
245	20241008	154700	548163336	1519	1519	1519	1519	0
246	20241008	154600	548163336	1519	1519	1519	1519	0
247	20241008	154500	548163336	1519	1519	1519	1519	0
248	20241008	154400	548163336	1519	1519	1519	1519	0
249	20241008	154300	548163336	1519	1519	1519	1519	0
250	20241008	154200	548163336	1519	1519	1519	1519	0
251	20241008	154100	548163336	1519	1519	1519	1519	0
252	20241008	154000	548163336	1519	1519	1519	1519	0
253	20241008	153900	548163336	1519	1519	1519	1519	0
254	20241008	153800	548163336	1519	1519	1519	1519	0
255	20241008	153700	548163336	1519	1519	1519	1519	0
256	20241008	153600	548163336	1519	1519	1519	1519	0
257	20241008	153500	548163336	1519	1519	1519	1519	0
258	20241008	153400	548163336	1519	1519	1519	1519	0
259	20241008	153300	548163336	1519	1519	1519	1519	0
260	20241008	153200	548163336	1519	1519	1519	1519	0
261	20241008	153100	548163336	1519	1519	1519	1519	0
262	20241008	153000	548163336	1519	1519	1519	1519	9719
263	20241008	152900	533400175	1519	1519	1519	1519	0
264	20241008	152800	533400175	1519	1519	1519	1519	0
265	20241008	152700	533400175	1519	1519	1519	1519	0
266	20241008	152600	533400175	1519	1519	1519	1519	0
267	20241008	152500	533400175	1519	1519	1519	1519	0
268	20241008	152400	533400175	1519	1519	1519	1519	0
269	20241008	152300	533400175	1519	1519	1519	1519	0
270	20241008	152200	533400175	1519	1519	1519	1519	0
271	20241008	152100	533400175	1519	1519	1519	1519	0
272	20241008	152000	533400175	1519	1519	1519	1519	0
273	20241008	151900	533400175	1519	1516	1519	1516	1288
274	20241008	151800	531447087	1516	1519	1519	1516	1214
275	20241008	151700	529606396	1519	1519	1519	1519	0
276	20241008	151600	529606396	1519	1519	1519	1519	37
277	20241008	151500	529550193	1519	1517	1519	1517	459
278	20241008	151400	528853220	1516	1516	1516	1516	0
279	20241008	151300	528853220	1516	1517	1517	1516	1300
280	20241008	151200	526881420	1516	1516	1516	1516	296
281	20241008	151100	526432684	1516	1517	1517	1516	496
282	20241008	151000	525680733	1516	1516	1516	1516	0
283	20241008	150900	525680733	1516	1516	1516	1516	281
284	20241008	150800	525254737	1516	1518	1519	1516	4182
285	20241008	150700	518911801	1518	1519	1519	1518	104
286	20241008	150600	518753915	1517	1518	1518	1517	1500
287	20241008	150500	516477314	1518	1518	1518	1518	0
288	20241008	150400	516477314	1518	1518	1518	1518	2000
289	20241008	150300	513441314	1519	1519	1519	1519	300
290	20241008	150200	512985614	1519	1519	1519	1519	416
291	20241008	150100	512353710	1519	1517	1519	1517	200
292	20241008	150000	512049946	1517	1519	1519	1517	4642
293	20241008	145900	505005722	1517	1517	1517	1517	2014
294	20241008	145800	501950484	1517	1519	1519	1517	2006
295	20241008	145700	498906370	1519	1515	1519	1515	857
296	20241008	145600	497608011	1515	1516	1516	1515	2494
297	20241008	145500	493828546	1515	1519	1519	1515	8001
298	20241008	145400	481699929	1519	1519	1519	1518	2617
299	20241008	145300	477726594	1519	1519	1519	1519	5
300	20241008	145200	477718999	1517	1517	1517	1517	1000
301	20241008	145100	476201999	1519	1519	1519	1519	5
302	20241008	145000	476194404	1519	1519	1519	1516	3020
303	20241008	144900	471612948	1519	1519	1519	1519	882
304	20241008	144800	470273190	1516	1517	1517	1516	1950
305	20241008	144700	467315924	1519	1519	1519	1519	385
306	20241008	144600	466731109	1519	1519	1519	1519	45
307	20241008	144500	466662754	1515	1515	1519	1515	509
308	20241008	144400	465890387	1515	1515	1515	1515	52
309	20241008	144300	465811607	1515	1515	1516	1515	331
310	20241008	144200	465310133	1515	1518	1518	1515	820
311	20241008	144100	464067644	1519	1519	1519	1519	0
312	20241008	144000	464067644	1519	1519	1519	1519	103
313	20241008	143900	463911187	1519	1519	1519	1519	0
314	20241008	143800	463911187	1519	1519	1519	1519	15
315	20241008	143700	463888402	1519	1519	1519	1519	10
316	20241008	143600	463873212	1518	1518	1518	1518	0
317	20241008	143500	463873212	1518	1518	1518	1518	987
318	20241008	143400	462374946	1519	1519	1519	1519	1000
319	20241008	143300	460855946	1519	1519	1519	1519	0
320	20241008	143200	460855946	1519	1519	1519	1519	1
321	20241008	143100	460854427	1515	1515	1515	1515	0
322	20241008	143000	460854427	1515	1516	1516	1515	1073
323	20241008	142900	459228532	1519	1519	1519	1519	0
324	20241008	142800	459228532	1519	1519	1519	1519	0
325	20241008	142700	459228532	1519	1519	1519	1519	500
326	20241008	142600	458469032	1515	1515	1515	1515	110
327	20241008	142500	458302382	1515	1519	1519	1515	6018
328	20241008	142400	449182991	1520	1520	1520	1520	10
329	20241008	142300	449167791	1520	1520	1520	1520	0
330	20241008	142200	449167791	1520	1519	1520	1519	10
331	20241008	142100	449152592	1520	1520	1520	1520	2
332	20241008	142000	449149552	1520	1520	1520	1520	2
333	20241008	141900	449146512	1520	1520	1520	1520	0
334	20241008	141800	449146512	1520	1520	1520	1520	65
335	20241008	141700	449047712	1516	1516	1516	1516	3000
336	20241008	141600	444499712	1516	1517	1517	1516	350
337	20241008	141500	443969012	1516	1517	1517	1516	3371
338	20241008	141400	438858575	1520	1520	1520	1520	0
339	20241008	141300	438858575	1520	1520	1520	1520	1000
340	20241008	141200	437338575	1520	1520	1520	1520	20
341	20241008	141100	437308175	1520	1520	1520	1520	20
342	20241008	141000	437277775	1517	1517	1517	1517	3151
343	20241008	140900	432497708	1517	1517	1517	1517	41
344	20241008	140800	432435511	1517	1518	1519	1517	16692
345	20241008	140700	407103862	1519	1519	1519	1519	0
346	20241008	140600	407103862	1519	1520	1520	1519	4890
347	20241008	140500	399675023	1521	1520	1521	1520	210
348	20241008	140400	399355813	1520	1520	1520	1520	350
349	20241008	140300	398823813	1523	1521	1523	1521	998
350	20241008	140200	397304501	1521	1521	1521	1521	0
351	20241008	140100	397304501	1521	1521	1521	1521	79
352	20241008	140000	397184342	1521	1521	1521	1521	2200
353	20241008	135900	393838142	1523	1521	1523	1521	52
354	20241008	135800	393759046	1521	1522	1522	1521	252
355	20241008	135700	393375753	1522	1522	1522	1522	117
356	20241008	135600	393197679	1521	1522	1522	1521	105
357	20241008	135500	393037944	1521	1521	1521	1521	0
358	20241008	135400	393037944	1521	1521	1521	1521	38
359	20241008	135300	392980146	1523	1523	1523	1523	0
360	20241008	135200	392980146	1523	1523	1523	1523	0
361	20241008	135100	392980146	1523	1523	1523	1523	590
362	20241008	135000	392081576	1523	1523	1523	1523	1000
363	20241008	134900	390558576	1524	1523	1524	1523	1411
364	20241008	134800	388409622	1523	1523	1523	1523	2577
365	20241008	134700	384484851	1523	1522	1523	1522	212
366	20241008	134600	384162076	1522	1522	1522	1522	0
367	20241008	134500	384162076	1522	1522	1522	1522	0
368	20241008	134400	384162076	1522	1522	1522	1522	1
369	20241008	134300	384160554	1520	1520	1520	1520	8
370	20241008	134200	384148394	1520	1520	1520	1520	0
371	20241008	134100	384148394	1520	1520	1520	1520	0
372	20241008	134000	384148394	1520	1520	1520	1520	201
373	20241008	133900	383842874	1519	1519	1519	1519	0
374	20241008	133800	383842874	1519	1519	1519	1519	0
375	20241008	133700	383842874	1519	1519	1519	1519	0
376	20241008	133600	383842874	1519	1519	1519	1519	800
377	20241008	133500	382627674	1520	1520	1520	1520	0
378	20241008	133400	382627674	1520	1520	1520	1520	44
379	20241008	133300	382560794	1520	1520	1520	1520	0
380	20241008	133200	382560794	1520	1520	1520	1520	0
381	20241008	133100	382560794	1520	1520	1520	1520	66
382	20241008	133000	382460474	1519	1521	1521	1519	69
383	20241008	132900	382355617	1523	1523	1523	1523	0
384	20241008	132800	382355617	1523	1523	1523	1523	0
385	20241008	132700	382355617	1523	1523	1523	1523	0
386	20241008	132600	382355617	1523	1523	1523	1523	0
387	20241008	132500	382355617	1523	1523	1523	1523	0
388	20241008	132400	382355617	1523	1523	1523	1523	0
389	20241008	132300	382355617	1523	1523	1523	1523	0
390	20241008	132200	382355617	1523	1523	1523	1523	1
391	20241008	132100	382354094	1523	1523	1523	1523	0
392	20241008	132000	382354094	1523	1520	1523	1520	2
393	20241008	131900	382351051	1519	1519	1519	1519	0
394	20241008	131800	382351051	1519	1519	1519	1519	50
395	20241008	131700	382275101	1523	1523	1523	1523	0
396	20241008	131600	382275101	1523	1523	1523	1523	0
397	20241008	131500	382275101	1523	1523	1523	1523	1536
398	20241008	131400	379935773	1523	1523	1523	1523	0
399	20241008	131300	379935773	1523	1523	1523	1523	0
400	20241008	131200	379935773	1523	1523	1523	1523	0
401	20241008	131100	379935773	1523	1523	1523	1523	40
402	20241008	131000	379874853	1523	1523	1523	1523	0
403	20241008	130900	379874853	1523	1523	1523	1523	0
404	20241008	130800	379874853	1523	1523	1523	1523	0
405	20241008	130700	379874853	1523	1523	1523	1523	66
406	20241008	130600	379774335	1523	1523	1523	1523	0
407	20241008	130500	379774335	1523	1523	1523	1523	0
408	20241008	130400	379774335	1523	1519	1523	1519	3500
409	20241008	130300	374447874	1519	1519	1519	1519	0
410	20241008	130200	374447874	1519	1519	1519	1519	10
411	20241008	130100	374432684	1519	1519	1519	1519	10
412	20241008	130000	374417494	1519	1519	1519	1519	1532
413	20241008	125900	372090386	1520	1520	1520	1520	0
414	20241008	125800	372090386	1520	1520	1520	1520	10
415	20241008	125700	372075186	1520	1520	1520	1520	45
416	20241008	125600	372006786	1520	1520	1520	1520	12
417	20241008	125500	371988546	1519	1520	1520	1519	1150
418	20241008	125400	370240726	1520	1521	1521	1520	891
419	20241008	125300	368885955	1522	1521	1522	1521	552
420	20241008	125200	368046361	1520	1520	1520	1520	90
421	20241008	125100	367909561	1520	1520	1520	1520	0
422	20241008	125000	367909561	1520	1520	1520	1520	0
423	20241008	124900	367909561	1520	1520	1520	1520	0
424	20241008	124800	367909561	1520	1519	1520	1519	1223
425	20241008	124700	366050904	1518	1518	1518	1518	0
426	20241008	124600	366050904	1518	1518	1518	1518	150
427	20241008	124500	365823204	1517	1517	1517	1517	488
428	20241008	124400	365082908	1522	1519	1522	1519	2000
429	20241008	124300	362041244	1517	1518	1518	1517	100
430	20241008	124200	361889538	1517	1517	1517	1517	0
431	20241008	124100	361889538	1517	1517	1517	1517	962
432	20241008	124000	360430184	1517	1518	1518	1517	2162
433	20241008	123900	357149730	1517	1517	1517	1517	784
434	20241008	123800	355960402	1517	1517	1517	1517	0
435	20241008	123700	355960402	1517	1517	1517	1517	990
436	20241008	123600	354458572	1517	1518	1518	1517	694
437	20241008	123500	353405764	1518	1517	1518	1517	88
438	20241008	123400	353272258	1518	1516	1518	1516	824
439	20241008	123300	352022233	1516	1516	1516	1516	3449
440	20241008	123200	346793549	1517	1517	1517	1516	12352
441	20241008	123100	328059415	1517	1518	1518	1517	1510
442	20241008	123000	325767385	1518	1518	1518	1518	7
443	20241008	122900	325756759	1518	1518	1518	1518	32
444	20241008	122800	325708183	1517	1517	1517	1517	310
445	20241008	122700	325237913	1519	1519	1519	1519	82
446	20241008	122600	325113355	1516	1516	1516	1516	100
447	20241008	122500	324961755	1516	1517	1517	1516	699
448	20241008	122400	323901938	1516	1516	1516	1516	0
449	20241008	122300	323901938	1516	1518	1518	1516	269
450	20241008	122200	323494116	1519	1520	1520	1516	15021
451	20241008	122100	300676841	1521	1521	1521	1521	1211
452	20241008	122000	298834910	1521	1521	1521	1521	76
453	20241008	121900	298719314	1521	1523	1523	1521	5717
454	20241008	121800	290021154	1523	1523	1523	1523	0
455	20241008	121700	290021154	1523	1523	1523	1523	0
456	20241008	121600	290021154	1523	1523	1523	1523	1000
457	20241008	121500	288498154	1523	1523	1523	1523	2002
458	20241008	121400	285449108	1524	1525	1525	1524	2270
459	20241008	121300	281989615	1528	1528	1528	1528	3
460	20241008	121200	281985031	1525	1525	1525	1525	0
461	20241008	121100	281985031	1525	1525	1525	1525	0
462	20241008	121000	281985031	1525	1525	1525	1525	1
463	20241008	120900	281983506	1524	1524	1524	1524	320
464	20241008	120800	281495826	1524	1524	1524	1524	444
465	20241008	120700	280819170	1523	1523	1523	1522	17008
466	20241008	120600	254920942	1523	1523	1523	1523	0
467	20241008	120500	254920942	1523	1523	1523	1523	2113
468	20241008	120400	251702843	1526	1526	1526	1526	70
469	20241008	120300	251596023	1524	1525	1525	1523	10308
470	20241008	120200	235893902	1525	1525	1525	1524	3164
471	20241008	120100	231069802	1525	1525	1525	1525	6877
472	20241008	120000	220582377	1526	1526	1526	1526	3
473	20241008	115900	220577799	1534	1526	1534	1525	957
474	20241008	115800	219117696	1526	1526	1526	1526	0
475	20241008	115700	219117696	1526	1528	1528	1526	13075
476	20241008	115600	199146836	1529	1529	1529	1529	0
477	20241008	115500	199146836	1529	1530	1530	1529	1466
478	20241008	115400	196905181	1534	1534	1534	1534	0
479	20241008	115300	196905181	1534	1534	1534	1534	0
480	20241008	115200	196905181	1534	1534	1534	1534	0
481	20241008	115100	196905181	1534	1534	1534	1534	0
482	20241008	115000	196905181	1534	1534	1534	1534	0
483	20241008	114900	196905181	1534	1529	1534	1529	2858
484	20241008	114800	192535019	1534	1534	1534	1529	2161
485	20241008	114700	189230149	1530	1530	1530	1530	0
486	20241008	114600	189230149	1530	1530	1530	1530	0
487	20241008	114500	189230149	1530	1530	1530	1530	11
488	20241008	114400	189213319	1529	1529	1529	1529	0
489	20241008	114300	189213319	1529	1530	1530	1529	839
490	20241008	114200	187930461	1530	1530	1530	1530	0
491	20241008	114100	187930461	1530	1530	1530	1530	1373
492	20241008	114000	185829771	1530	1530	1530	1530	3013
493	20241008	113900	181219881	1530	1530	1530	1530	2000
494	20241008	113800	178159881	1530	1532	1532	1530	1831
495	20241008	113700	175357947	1533	1535	1536	1533	28
496	20241008	113600	175314947	1535	1531	1535	1531	705
497	20241008	113500	174234169	1531	1532	1532	1531	1512
498	20241008	113400	171919146	1532	1532	1532	1532	2000
499	20241008	113300	168855146	1535	1532	1535	1532	3201
500	20241008	113200	163951211	1535	1535	1535	1535	15
501	20241008	113100	163928186	1535	1535	1535	1535	5
502	20241008	113000	163920511	1535	1535	1535	1535	0
503	20241008	112900	163920511	1535	1535	1535	1535	0
504	20241008	112800	163920511	1535	1532	1535	1531	2904
505	20241008	112700	159474177	1532	1532	1532	1532	600
506	20241008	112600	158554977	1532	1532	1532	1532	0
507	20241008	112500	158554977	1532	1532	1532	1532	0
508	20241008	112400	158554977	1532	1532	1532	1532	700
509	20241008	112300	157482577	1532	1532	1532	1531	2933
510	20241008	112200	152989521	1531	1531	1531	1531	0
511	20241008	112100	152989521	1531	1532	1532	1531	417
512	20241008	112000	152350977	1532	1532	1532	1532	1283
513	20241008	111900	150385421	1532	1532	1532	1532	10
514	20241008	111800	150370101	1532	1533	1533	1532	2741
515	20241008	111700	146170598	1533	1533	1533	1533	0
516	20241008	111600	146170598	1533	1533	1533	1533	0
517	20241008	111500	146170598	1533	1535	1535	1533	2342
518	20241008	111400	142579177	1535	1537	1537	1535	181
519	20241008	111300	142301000	1537	1537	1537	1537	1460
520	20241008	111200	140056980	1537	1537	1537	1537	0
521	20241008	111100	140056980	1537	1537	1537	1537	59
522	20241008	111000	139966297	1537	1537	1537	1537	400
523	20241008	110900	139351497	1537	1537	1537	1537	0
524	20241008	110800	139351497	1537	1537	1537	1537	85
525	20241008	110700	139220852	1537	1537	1537	1537	0
526	20241008	110600	139220852	1537	1537	1537	1537	0
527	20241008	110500	139220852	1537	1537	1537	1537	2
528	20241008	110400	139217778	1537	1537	1537	1537	1
529	20241008	110300	139216241	1535	1535	1535	1535	0
530	20241008	110200	139216241	1535	1535	1535	1535	0
531	20241008	110100	139216241	1535	1535	1535	1535	0
532	20241008	110000	139216241	1535	1535	1535	1535	2392
533	20241008	105900	135544521	1535	1535	1535	1535	0
534	20241008	105800	135544521	1535	1535	1535	1535	5
535	20241008	105700	135536846	1535	1535	1535	1535	25
536	20241008	105600	135498471	1535	1535	1535	1535	951
537	20241008	105500	134038686	1535	1534	1535	1534	61
538	20241008	105400	133945057	1532	1532	1532	1532	0
539	20241008	105300	133945057	1532	1532	1532	1532	0
540	20241008	105200	133945057	1532	1534	1534	1532	1279
541	20241008	105100	131985416	1533	1533	1533	1533	1
542	20241008	105000	131983883	1533	1533	1533	1533	1088
543	20241008	104900	130315979	1533	1533	1533	1533	1912
544	20241008	104800	127384883	1533	1533	1533	1533	0
545	20241008	104700	127384883	1533	1533	1533	1533	200
546	20241008	104600	127078283	1534	1534	1534	1534	0
547	20241008	104500	127078283	1534	1534	1534	1534	0
548	20241008	104400	127078283	1534	1534	1534	1534	68
549	20241008	104300	126973971	1537	1537	1537	1537	0
550	20241008	104200	126973971	1537	1537	1537	1537	1
551	20241008	104100	126972434	1533	1533	1533	1533	0
552	20241008	104000	126972434	1533	1534	1534	1533	4000
553	20241008	103900	120840421	1534	1534	1534	1534	169
554	20241008	103800	120581175	1534	1534	1534	1534	0
555	20241008	103700	120581175	1534	1534	1534	1534	1831
556	20241008	103600	117772421	1534	1534	1534	1534	0
557	20241008	103500	117772421	1534	1535	1535	1534	2137
558	20241008	103400	114493126	1536	1535	1536	1535	3585
559	20241008	103300	108989251	1536	1536	1536	1536	1012
560	20241008	103200	107434819	1537	1537	1537	1537	18
561	20241008	103100	107407153	1535	1535	1535	1535	0
562	20241008	103000	107407153	1535	1538	1538	1535	4207
563	20241008	102900	100942368	1538	1538	1538	1538	14
564	20241008	102800	100920836	1540	1540	1540	1540	4
565	20241008	102700	100914676	1540	1540	1540	1540	10
566	20241008	102600	100899276	1540	1540	1540	1540	705
567	20241008	102500	99813576	1540	1538	1540	1537	878
568	20241008	102400	98463757	1540	1540	1540	1540	0
569	20241008	102300	98463757	1540	1540	1540	1540	9
570	20241008	102200	98449897	1541	1541	1541	1541	1
571	20241008	102100	98448356	1540	1541	1541	1540	54
572	20241008	102000	98365143	1542	1542	1542	1542	0
573	20241008	101900	98365143	1542	1542	1542	1542	0
574	20241008	101800	98365143	1542	1542	1542	1542	0
575	20241008	101700	98365143	1542	1542	1543	1540	4371
576	20241008	101600	91628093	1541	1541	1541	1541	0
577	20241008	101500	91628093	1541	1541	1541	1541	0
578	20241008	101400	91628093	1541	1541	1541	1541	1000
579	20241008	101300	90087093	1541	1540	1541	1538	7128
580	20241008	101200	79111519	1540	1540	1540	1540	0
581	20241008	101100	79111519	1540	1540	1540	1540	0
582	20241008	101000	79111519	1540	1540	1540	1540	0
583	20241008	100900	79111519	1540	1540	1540	1540	0
584	20241008	100800	79111519	1540	1540	1540	1540	1
585	20241008	100700	79109979	1540	1540	1540	1540	700
586	20241008	100600	78031979	1540	1540	1540	1540	3000
587	20241008	100500	73411979	1540	1540	1540	1540	0
588	20241008	100400	73411979	1540	1540	1540	1540	2
589	20241008	100300	73408899	1534	1534	1534	1534	12
590	20241008	100200	73390491	1534	1539	1539	1533	120
591	20241008	100100	73206406	1538	1538	1538	1538	1006
592	20241008	100000	71659178	1538	1538	1538	1538	0
593	20241008	095900	71659178	1538	1538	1538	1538	0
594	20241008	095800	71659178	1538	1538	1538	1538	0
595	20241008	095700	71659178	1538	1538	1538	1538	0
596	20241008	095600	71659178	1538	1540	1540	1538	605
597	20241008	095500	70727578	1541	1541	1541	1541	0
598	20241008	095400	70727578	1541	1540	1541	1540	979
599	20241008	095300	69219539	1540	1540	1540	1538	886
600	20241008	095200	67855640	1540	1540	1540	1540	72
601	20241008	095100	67744760	1541	1541	1541	1541	750
602	20241008	095000	66589010	1540	1541	1541	1540	370
603	20241008	094900	66019180	1541	1541	1541	1541	200
604	20241008	094800	65710980	1541	1541	1541	1541	0
605	20241008	094700	65710980	1541	1541	1541	1541	233
606	20241008	094600	65351927	1541	1541	1541	1541	0
607	20241008	094500	65351927	1541	1539	1541	1539	718
608	20241008	094400	64245491	1541	1541	1541	1541	65
609	20241008	094300	64145326	1531	1531	1531	1531	100
610	20241008	094200	63992226	1531	1537	1537	1531	4000
611	20241008	094100	57859516	1542	1542	1542	1542	2
612	20241008	094000	57856432	1542	1542	1542	1542	1
613	20241008	093900	57854890	1540	1540	1540	1540	0
614	20241008	093800	57854890	1540	1541	1541	1540	1064
615	20241008	093700	56215276	1541	1541	1541	1541	0
616	20241008	093600	56215276	1541	1541	1541	1541	25
617	20241008	093500	56176751	1542	1542	1542	1542	1
618	20241008	093400	56175209	1542	1542	1542	1542	0
619	20241008	093300	56175209	1542	1542	1542	1542	0
620	20241008	093200	56175209	1542	1542	1542	1542	103
621	20241008	093100	56016383	1542	1542	1542	1542	3
622	20241008	093000	56011757	1542	1542	1542	1542	1
623	20241008	092900	56010215	1537	1537	1537	1537	1322
624	20241008	092800	53978301	1537	1537	1537	1537	360
625	20241008	092700	53424981	1537	1537	1537	1536	416
626	20241008	092600	52785591	1537	1537	1537	1537	432
627	20241008	092500	52121607	1537	1537	1537	1537	554
628	20241008	092400	51270109	1537	1537	1537	1537	3911
629	20241008	092300	45258902	1537	1537	1537	1537	1164
630	20241008	092200	43469834	1538	1538	1538	1538	3500
631	20241008	092100	38086834	1540	1540	1540	1540	1903
632	20241008	092000	35156214	1540	1540	1540	1540	20
633	20241008	091900	35125414	1540	1540	1540	1540	556
634	20241008	091800	34269174	1540	1543	1543	1540	191
635	20241008	091700	33974467	1543	1541	1543	1540	1144
636	20241008	091600	32210374	1543	1543	1543	1543	525
637	20241008	091500	31400299	1540	1540	1540	1540	0
638	20241008	091400	31400299	1540	1540	1540	1540	0
639	20241008	091300	31400299	1540	1540	1540	1540	1
640	20241008	091200	31398759	1540	1540	1540	1540	0
641	20241008	091100	31398759	1540	1540	1540	1540	0
642	20241008	091000	31398759	1540	1540	1540	1540	0
643	20241008	090900	31398759	1540	1540	1540	1540	86
644	20241008	090800	31266319	1540	1543	1543	1540	817
645	20241008	090700	30007667	1543	1541	1543	1541	710
646	20241008	090600	28912655	1541	1538	1541	1538	2286
647	20241008	090500	25394144	1538	1534	1538	1534	576
648	20241008	090400	24508292	1534	1534	1534	1534	22
649	20241008	090300	24474544	1534	1534	1534	1534	481
650	20241008	090200	23736690	1534	1533	1534	1533	685
651	20241008	090100	22686299	1527	1533	1533	1527	8546
652	20241008	090000	9621229	1530	1534	1534	1530	6268