KissMeData/074610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195200	516565103	1556	1556	1556	1556	3179
3	20241022	195100	516565103	1556	1556	1556	1556	0
4	20241022	195000	516565103	1556	1556	1556	1556	0
5	20241022	194900	516565103	1556	1556	1556	1556	0
6	20241022	194800	516565103	1556	1556	1556	1556	0
7	20241022	194700	516565103	1556	1556	1556	1556	0
8	20241022	194600	516565103	1556	1556	1556	1556	0
9	20241022	194500	516565103	1556	1556	1556	1556	0
10	20241022	194400	516565103	1556	1556	1556	1556	0
11	20241022	194300	516565103	1556	1556	1556	1556	0
12	20241022	194200	516565103	1556	1556	1556	1556	0
13	20241022	194100	516565103	1556	1556	1556	1556	0
14	20241022	194000	516565103	1556	1556	1556	1556	0
15	20241022	193900	516565103	1556	1556	1556	1556	0
16	20241022	193800	516565103	1556	1556	1556	1556	0
17	20241022	193700	516565103	1556	1556	1556	1556	0
18	20241022	193600	516565103	1556	1556	1556	1556	0
19	20241022	193500	516565103	1556	1556	1556	1556	0
20	20241022	193400	516565103	1556	1556	1556	1556	0
21	20241022	193300	516565103	1556	1556	1556	1556	0
22	20241022	193200	516565103	1556	1556	1556	1556	0
23	20241022	193100	516565103	1556	1556	1556	1556	0
24	20241022	193000	516565103	1556	1556	1556	1556	0
25	20241022	192900	516565103	1556	1556	1556	1556	0
26	20241022	192800	516565103	1556	1556	1556	1556	0
27	20241022	192700	516565103	1556	1556	1556	1556	0
28	20241022	192600	516565103	1556	1556	1556	1556	0
29	20241022	192500	516565103	1556	1556	1556	1556	0
30	20241022	192400	516565103	1556	1556	1556	1556	0
31	20241022	192300	516565103	1556	1556	1556	1556	0
32	20241022	192200	516565103	1556	1556	1556	1556	3179
33	20241022	192100	516565103	1556	1556	1556	1556	0
34	20241022	192000	516565103	1556	1556	1556	1556	0
35	20241022	191900	516565103	1556	1556	1556	1556	0
36	20241022	191800	516565103	1556	1556	1556	1556	0
37	20241022	191700	516565103	1556	1556	1556	1556	0
38	20241022	191600	516565103	1556	1556	1556	1556	0
39	20241022	191500	516565103	1556	1556	1556	1556	0
40	20241022	191400	516565103	1556	1556	1556	1556	0
41	20241022	191300	516565103	1556	1556	1556	1556	0
42	20241022	191200	516565103	1556	1556	1556	1556	0
43	20241022	191100	516565103	1556	1556	1556	1556	0
44	20241022	191000	516565103	1556	1556	1556	1556	0
45	20241022	190900	516565103	1556	1556	1556	1556	0
46	20241022	190800	516565103	1556	1556	1556	1556	0
47	20241022	190700	516565103	1556	1556	1556	1556	0
48	20241022	190600	516565103	1556	1556	1556	1556	0
49	20241022	190500	516565103	1556	1556	1556	1556	0
50	20241022	190400	516565103	1556	1556	1556	1556	0
51	20241022	190300	516565103	1556	1556	1556	1556	0
52	20241022	190200	516565103	1556	1556	1556	1556	0
53	20241022	190100	516565103	1556	1556	1556	1556	0
54	20241022	190000	516565103	1556	1556	1556	1556	0
55	20241022	185900	516565103	1556	1556	1556	1556	0
56	20241022	185800	516565103	1556	1556	1556	1556	0
57	20241022	185700	516565103	1556	1556	1556	1556	0
58	20241022	185600	516565103	1556	1556	1556	1556	0
59	20241022	185500	516565103	1556	1556	1556	1556	0
60	20241022	185400	516565103	1556	1556	1556	1556	0
61	20241022	185300	516565103	1556	1556	1556	1556	0
62	20241022	185200	516565103	1556	1556	1556	1556	3179
63	20241022	185100	516565103	1556	1556	1556	1556	0
64	20241022	185000	516565103	1556	1556	1556	1556	0
65	20241022	184900	516565103	1556	1556	1556	1556	0
66	20241022	184800	516565103	1556	1556	1556	1556	0
67	20241022	184700	516565103	1556	1556	1556	1556	0
68	20241022	184600	516565103	1556	1556	1556	1556	0
69	20241022	184500	516565103	1556	1556	1556	1556	0
70	20241022	184400	516565103	1556	1556	1556	1556	0
71	20241022	184300	516565103	1556	1556	1556	1556	0
72	20241022	184200	516565103	1556	1556	1556	1556	0
73	20241022	184100	516565103	1556	1556	1556	1556	0
74	20241022	184000	516565103	1556	1556	1556	1556	0
75	20241022	183900	516565103	1556	1556	1556	1556	0
76	20241022	183800	516565103	1556	1556	1556	1556	0
77	20241022	183700	516565103	1556	1556	1556	1556	0
78	20241022	183600	516565103	1556	1556	1556	1556	0
79	20241022	183500	516565103	1556	1556	1556	1556	0
80	20241022	183400	516565103	1556	1556	1556	1556	0
81	20241022	183300	516565103	1556	1556	1556	1556	0
82	20241022	183200	516565103	1556	1556	1556	1556	0
83	20241022	183100	516565103	1556	1556	1556	1556	0
84	20241022	183000	516565103	1556	1556	1556	1556	0
85	20241022	182900	516565103	1556	1556	1556	1556	0
86	20241022	182800	516565103	1556	1556	1556	1556	0
87	20241022	182700	516565103	1556	1556	1556	1556	0
88	20241022	182600	516565103	1556	1556	1556	1556	0
89	20241022	182500	516565103	1556	1556	1556	1556	0
90	20241022	182400	516565103	1556	1556	1556	1556	0
91	20241022	182300	516565103	1556	1556	1556	1556	0
92	20241022	182200	516565103	1556	1556	1556	1556	3179
93	20241022	182100	516565103	1556	1556	1556	1556	0
94	20241022	182000	516565103	1556	1556	1556	1556	0
95	20241022	181900	516565103	1556	1556	1556	1556	0
96	20241022	181800	516565103	1556	1556	1556	1556	0
97	20241022	181700	516565103	1556	1556	1556	1556	0
98	20241022	181600	516565103	1556	1556	1556	1556	0
99	20241022	181500	516565103	1556	1556	1556	1556	0
100	20241022	181400	516565103	1556	1556	1556	1556	0
101	20241022	181300	516565103	1556	1556	1556	1556	0
102	20241022	181200	516565103	1556	1556	1556	1556	0
103	20241022	181100	516565103	1556	1556	1556	1556	0
104	20241022	181000	516565103	1556	1556	1556	1556	0
105	20241022	180900	516565103	1556	1556	1556	1556	0
106	20241022	180800	516565103	1556	1556	1556	1556	0
107	20241022	180700	516565103	1556	1556	1556	1556	0
108	20241022	180600	516565103	1556	1556	1556	1556	0
109	20241022	180500	516565103	1556	1556	1556	1556	0
110	20241022	180400	516565103	1556	1556	1556	1556	0
111	20241022	180300	516565103	1556	1556	1556	1556	0
112	20241022	180200	516565103	1556	1556	1556	1556	0
113	20241022	180100	516565103	1556	1556	1556	1556	0
114	20241022	180000	516565103	1556	1556	1556	1556	0
115	20241022	175900	516565103	1556	1556	1556	1556	0
116	20241022	175800	516565103	1556	1556	1556	1556	0
117	20241022	175700	516565103	1556	1556	1556	1556	0
118	20241022	175600	516565103	1556	1556	1556	1556	0
119	20241022	175500	516565103	1556	1556	1556	1556	0
120	20241022	175400	516565103	1556	1556	1556	1556	0
121	20241022	175300	516565103	1556	1556	1556	1556	0
122	20241022	175200	516565103	1556	1556	1556	1556	3179
123	20241022	175100	516565103	1556	1556	1556	1556	0
124	20241022	175000	516565103	1556	1556	1556	1556	0
125	20241022	174900	516565103	1556	1556	1556	1556	0
126	20241022	174800	516565103	1556	1556	1556	1556	0
127	20241022	174700	516565103	1556	1556	1556	1556	0
128	20241022	174600	516565103	1556	1556	1556	1556	0
129	20241022	174500	516565103	1556	1556	1556	1556	0
130	20241022	174400	516565103	1556	1556	1556	1556	0
131	20241022	174300	516565103	1556	1556	1556	1556	0
132	20241022	174200	516565103	1556	1556	1556	1556	0
133	20241022	174100	516565103	1556	1556	1556	1556	0
134	20241022	174000	516565103	1556	1556	1556	1556	0
135	20241022	173900	516565103	1556	1556	1556	1556	0
136	20241022	173800	516565103	1556	1556	1556	1556	0
137	20241022	173700	516565103	1556	1556	1556	1556	0
138	20241022	173600	516565103	1556	1556	1556	1556	0
139	20241022	173500	516565103	1556	1556	1556	1556	0
140	20241022	173400	516565103	1556	1556	1556	1556	0
141	20241022	173300	516565103	1556	1556	1556	1556	0
142	20241022	173200	516565103	1556	1556	1556	1556	0
143	20241022	173100	516565103	1556	1556	1556	1556	0
144	20241022	173000	516565103	1556	1556	1556	1556	0
145	20241022	172900	516565103	1556	1556	1556	1556	0
146	20241022	172800	516565103	1556	1556	1556	1556	0
147	20241022	172700	516565103	1556	1556	1556	1556	0
148	20241022	172600	516565103	1556	1556	1556	1556	0
149	20241022	172500	516565103	1556	1556	1556	1556	0
150	20241022	172400	516565103	1556	1556	1556	1556	0
151	20241022	172300	516565103	1556	1556	1556	1556	0
152	20241022	172200	516565103	1556	1556	1556	1556	3179
153	20241022	172100	516565103	1556	1556	1556	1556	0
154	20241022	172000	516565103	1556	1556	1556	1556	0
155	20241022	171900	516565103	1556	1556	1556	1556	0
156	20241022	171800	516565103	1556	1556	1556	1556	0
157	20241022	171700	516565103	1556	1556	1556	1556	0
158	20241022	171600	516565103	1556	1556	1556	1556	0
159	20241022	171500	516565103	1556	1556	1556	1556	0
160	20241022	171400	516565103	1556	1556	1556	1556	0
161	20241022	171300	516565103	1556	1556	1556	1556	0
162	20241022	171200	516565103	1556	1556	1556	1556	0
163	20241022	171100	516565103	1556	1556	1556	1556	0
164	20241022	171000	516565103	1556	1556	1556	1556	0
165	20241022	170900	516565103	1556	1556	1556	1556	0
166	20241022	170800	516565103	1556	1556	1556	1556	0
167	20241022	170700	516565103	1556	1556	1556	1556	0
168	20241022	170600	516565103	1556	1556	1556	1556	0
169	20241022	170500	516565103	1556	1556	1556	1556	0
170	20241022	170400	516565103	1556	1556	1556	1556	0
171	20241022	170300	516565103	1556	1556	1556	1556	0
172	20241022	170200	516565103	1556	1556	1556	1556	0
173	20241022	170100	516565103	1556	1556	1556	1556	0
174	20241022	170000	516565103	1556	1556	1556	1556	0
175	20241022	165900	516565103	1556	1556	1556	1556	0
176	20241022	165800	516565103	1556	1556	1556	1556	0
177	20241022	165700	516565103	1556	1556	1556	1556	0
178	20241022	165600	516565103	1556	1556	1556	1556	0
179	20241022	165500	516565103	1556	1556	1556	1556	0
180	20241022	165400	516565103	1556	1556	1556	1556	0
181	20241022	165300	516565103	1556	1556	1556	1556	0
182	20241022	165200	516565103	1556	1556	1556	1556	3179
183	20241022	165100	516565103	1556	1556	1556	1556	0
184	20241022	165000	516565103	1556	1556	1556	1556	0
185	20241022	164900	516565103	1556	1556	1556	1556	0
186	20241022	164800	516565103	1556	1556	1556	1556	0
187	20241022	164700	516565103	1556	1556	1556	1556	0
188	20241022	164600	516565103	1556	1556	1556	1556	0
189	20241022	164500	516565103	1556	1556	1556	1556	0
190	20241022	164400	516565103	1556	1556	1556	1556	0
191	20241022	164300	516565103	1556	1556	1556	1556	0
192	20241022	164200	516565103	1556	1556	1556	1556	0
193	20241022	164100	516565103	1556	1556	1556	1556	0
194	20241022	164000	516565103	1556	1556	1556	1556	0
195	20241022	163900	516565103	1556	1556	1556	1556	0
196	20241022	163800	516565103	1556	1556	1556	1556	0
197	20241022	163700	516565103	1556	1556	1556	1556	0
198	20241022	163600	516565103	1556	1556	1556	1556	0
199	20241022	163500	516565103	1556	1556	1556	1556	0
200	20241022	163400	516565103	1556	1556	1556	1556	0
201	20241022	163300	516565103	1556	1556	1556	1556	0
202	20241022	163200	516565103	1556	1556	1556	1556	0
203	20241022	163100	516565103	1556	1556	1556	1556	0
204	20241022	163000	516565103	1556	1556	1556	1556	0
205	20241022	162900	516565103	1556	1556	1556	1556	0
206	20241022	162800	516565103	1556	1556	1556	1556	0
207	20241022	162700	516565103	1556	1556	1556	1556	0
208	20241022	162600	516565103	1556	1556	1556	1556	0
209	20241022	162500	516565103	1556	1556	1556	1556	0
210	20241022	162400	516565103	1556	1556	1556	1556	0
211	20241022	162300	516565103	1556	1556	1556	1556	0
212	20241022	162200	516565103	1556	1556	1556	1556	3179
213	20241022	162100	516565103	1556	1556	1556	1556	0
214	20241022	162000	516565103	1556	1556	1556	1556	0
215	20241022	161900	516565103	1556	1556	1556	1556	0
216	20241022	161800	516565103	1556	1556	1556	1556	0
217	20241022	161700	516565103	1556	1556	1556	1556	0
218	20241022	161600	516565103	1556	1556	1556	1556	0
219	20241022	161500	516565103	1556	1556	1556	1556	0
220	20241022	161400	516565103	1556	1556	1556	1556	0
221	20241022	161300	516565103	1556	1556	1556	1556	0
222	20241022	161200	516565103	1556	1556	1556	1556	0
223	20241022	161100	516565103	1556	1556	1556	1556	0
224	20241022	161000	516565103	1556	1556	1556	1556	0
225	20241022	160900	516565103	1556	1556	1556	1556	0
226	20241022	160800	516565103	1556	1556	1556	1556	0
227	20241022	160700	516565103	1556	1556	1556	1556	0
228	20241022	160600	516565103	1556	1556	1556	1556	0
229	20241022	160500	516565103	1556	1556	1556	1556	0
230	20241022	160400	516565103	1556	1556	1556	1556	0
231	20241022	160300	516565103	1556	1556	1556	1556	0
232	20241022	160200	516565103	1556	1556	1556	1556	0
233	20241022	160100	516565103	1556	1556	1556	1556	0
234	20241022	160000	516565103	1556	1556	1556	1556	0
235	20241022	155900	516565103	1556	1556	1556	1556	0
236	20241022	155800	516565103	1556	1556	1556	1556	0
237	20241022	155700	516565103	1556	1556	1556	1556	0
238	20241022	155600	516565103	1556	1556	1556	1556	0
239	20241022	155500	516565103	1556	1556	1556	1556	0
240	20241022	155400	516565103	1556	1556	1556	1556	0
241	20241022	155300	516565103	1556	1556	1556	1556	0
242	20241022	155200	516565103	1556	1556	1556	1556	3179
243	20241022	155100	516565103	1556	1556	1556	1556	0
244	20241022	155000	516565103	1556	1556	1556	1556	0
245	20241022	154900	516565103	1556	1556	1556	1556	0
246	20241022	154800	516565103	1556	1556	1556	1556	0
247	20241022	154700	516565103	1556	1556	1556	1556	0
248	20241022	154600	516565103	1556	1556	1556	1556	0
249	20241022	154500	516565103	1556	1556	1556	1556	0
250	20241022	154400	516565103	1556	1556	1556	1556	0
251	20241022	154300	516565103	1556	1556	1556	1556	0
252	20241022	154200	516565103	1556	1556	1556	1556	0
253	20241022	154100	516565103	1556	1556	1556	1556	0
254	20241022	154000	516565103	1556	1556	1556	1556	0
255	20241022	153900	516565103	1556	1556	1556	1556	0
256	20241022	153800	516565103	1556	1556	1556	1556	0
257	20241022	153700	516565103	1556	1556	1556	1556	0
258	20241022	153600	516565103	1556	1556	1556	1556	0
259	20241022	153500	516565103	1556	1556	1556	1556	0
260	20241022	153400	516565103	1556	1556	1556	1556	0
261	20241022	153300	516565103	1556	1556	1556	1556	0
262	20241022	153200	516565103	1556	1556	1556	1556	0
263	20241022	153100	516565103	1556	1556	1556	1556	0
264	20241022	153000	516565103	1556	1556	1556	1556	3179
265	20241022	152900	511618579	1560	1560	1560	1560	0
266	20241022	152800	511618579	1560	1560	1560	1560	0
267	20241022	152700	511618579	1560	1560	1560	1560	0
268	20241022	152600	511618579	1560	1560	1560	1560	0
269	20241022	152500	511618579	1560	1560	1560	1560	0
270	20241022	152400	511618579	1560	1560	1560	1560	0
271	20241022	152300	511618579	1560	1560	1560	1560	0
272	20241022	152200	511618579	1560	1560	1560	1560	0
273	20241022	152100	511618579	1560	1560	1560	1560	0
274	20241022	152000	511618579	1560	1560	1560	1560	0
275	20241022	151900	511618579	1560	1560	1560	1560	10
276	20241022	151800	511602979	1558	1557	1558	1557	842
277	20241022	151700	510291202	1558	1558	1558	1558	3209
278	20241022	151600	505291580	1558	1557	1558	1557	600
279	20241022	151500	504356880	1558	1556	1558	1556	642
280	20241022	151400	503357912	1556	1556	1556	1556	3212
281	20241022	151300	498360040	1557	1558	1558	1557	2296
282	20241022	151200	494785167	1557	1557	1557	1557	1039
283	20241022	151100	493167444	1557	1556	1557	1556	400
284	20241022	151000	492544971	1556	1558	1558	1556	1327
285	20241022	150900	490478159	1556	1558	1558	1556	2380
286	20241022	150800	486770879	1556	1556	1556	1556	0
287	20241022	150700	486770879	1556	1556	1556	1556	0
288	20241022	150600	486770879	1556	1556	1556	1556	29
289	20241022	150500	486725755	1556	1558	1558	1556	2331
290	20241022	150400	483098713	1558	1558	1558	1558	72
291	20241022	150300	482986537	1560	1558	1560	1556	2585
292	20241022	150200	478961687	1558	1558	1558	1558	0
293	20241022	150100	478961687	1558	1558	1558	1558	158
294	20241022	150000	478715523	1558	1558	1558	1558	50
295	20241022	145900	478637623	1558	1558	1558	1558	0
296	20241022	145800	478637623	1558	1556	1558	1556	508
297	20241022	145700	477847155	1555	1556	1556	1555	3132
298	20241022	145600	472975595	1556	1556	1556	1556	513
299	20241022	145500	472177367	1556	1556	1557	1555	4524
300	20241022	145400	465138219	1556	1557	1557	1556	18
301	20241022	145300	465110205	1557	1558	1558	1557	2290
302	20241022	145200	461544193	1558	1558	1558	1558	0
303	20241022	145100	461544193	1558	1560	1560	1558	295
304	20241022	145000	461084581	1558	1558	1558	1558	738
305	20241022	144900	459934777	1559	1558	1559	1558	843
306	20241022	144800	458621380	1560	1560	1560	1560	0
307	20241022	144700	458621380	1560	1560	1560	1560	54
308	20241022	144600	458537140	1560	1560	1560	1560	90
309	20241022	144500	458396740	1558	1559	1559	1558	1301
310	20241022	144400	456369472	1560	1560	1560	1560	5
311	20241022	144300	456361672	1559	1560	1560	1559	552
312	20241022	144200	455501103	1559	1559	1559	1559	0
313	20241022	144100	455501103	1559	1559	1559	1559	0
314	20241022	144000	455501103	1559	1559	1559	1559	0
315	20241022	143900	455501103	1559	1561	1561	1559	172
316	20241022	143800	455232684	1561	1561	1561	1561	0
317	20241022	143700	455232684	1561	1561	1561	1561	94
318	20241022	143600	455085950	1561	1561	1561	1561	100
319	20241022	143500	454929850	1561	1562	1562	1561	95
320	20241022	143400	454781554	1561	1561	1561	1561	0
321	20241022	143300	454781554	1561	1561	1561	1561	102
322	20241022	143200	454622332	1561	1561	1561	1561	304
323	20241022	143100	454147788	1561	1561	1561	1561	200
324	20241022	143000	453835588	1559	1559	1559	1559	0
325	20241022	142900	453835588	1559	1559	1559	1559	0
326	20241022	142800	453835588	1559	1559	1559	1559	0
327	20241022	142700	453835588	1559	1559	1559	1559	0
328	20241022	142600	453835588	1559	1559	1559	1559	152
329	20241022	142500	453598620	1559	1559	1559	1559	0
330	20241022	142400	453598620	1559	1560	1560	1559	40
331	20241022	142300	453536230	1559	1559	1559	1559	0
332	20241022	142200	453536230	1559	1559	1559	1559	0
333	20241022	142100	453536230	1559	1559	1559	1559	1155
334	20241022	142000	451735585	1561	1561	1561	1561	0
335	20241022	141900	451735585	1561	1561	1561	1561	51
336	20241022	141800	451655974	1561	1561	1561	1561	0
337	20241022	141700	451655974	1561	1561	1561	1561	105
338	20241022	141600	451492069	1559	1559	1559	1559	0
339	20241022	141500	451492069	1559	1559	1559	1559	5320
340	20241022	141400	443198189	1560	1560	1560	1560	636
341	20241022	141300	442206029	1560	1559	1560	1559	121
342	20241022	141200	442017270	1559	1560	1560	1559	330
343	20241022	141100	441502670	1560	1559	1560	1559	4520
344	20241022	141000	434455966	1559	1559	1559	1558	390
345	20241022	140900	433848308	1559	1559	1559	1559	2105
346	20241022	140800	430566613	1560	1560	1560	1560	0
347	20241022	140700	430566613	1560	1560	1560	1560	0
348	20241022	140600	430566613	1560	1560	1560	1560	6
349	20241022	140500	430557253	1560	1560	1560	1560	521
350	20241022	140400	429744493	1560	1560	1560	1560	0
351	20241022	140300	429744493	1560	1560	1560	1560	0
352	20241022	140200	429744493	1560	1562	1562	1560	1817
353	20241022	140100	426909230	1562	1562	1562	1562	0
354	20241022	140000	426909230	1562	1562	1562	1562	0
355	20241022	135900	426909230	1562	1562	1562	1562	20
356	20241022	135800	426877990	1563	1563	1563	1563	0
357	20241022	135700	426877990	1563	1563	1563	1563	0
358	20241022	135600	426877990	1563	1563	1563	1563	0
359	20241022	135500	426877990	1563	1563	1563	1563	0
360	20241022	135400	426877990	1563	1563	1563	1563	0
361	20241022	135300	426877990	1563	1563	1563	1563	0
362	20241022	135200	426877990	1563	1563	1563	1563	0
363	20241022	135100	426877990	1563	1563	1563	1563	28
364	20241022	135000	426834226	1563	1563	1563	1563	33
365	20241022	134900	426782647	1563	1559	1563	1559	3618
366	20241022	134800	421128278	1559	1560	1560	1559	3255
367	20241022	134700	416051764	1561	1563	1563	1561	1582
368	20241022	134600	413581862	1563	1563	1563	1563	3
369	20241022	134500	413577173	1562	1562	1562	1562	0
370	20241022	134400	413577173	1562	1563	1563	1562	1026
371	20241022	134300	411974560	1563	1563	1563	1563	388
372	20241022	134200	411368116	1563	1563	1563	1563	30
373	20241022	134100	411321226	1566	1566	1566	1566	0
374	20241022	134000	411321226	1566	1566	1566	1566	8
375	20241022	133900	411308698	1566	1566	1566	1566	4
376	20241022	133800	411302434	1566	1566	1566	1566	35
377	20241022	133700	411247624	1566	1566	1566	1566	0
378	20241022	133600	411247624	1566	1563	1566	1563	8
379	20241022	133500	411235111	1566	1566	1566	1566	2
380	20241022	133400	411231979	1566	1566	1566	1566	0
381	20241022	133300	411231979	1566	1566	1566	1566	0
382	20241022	133200	411231979	1566	1566	1566	1566	410
383	20241022	133100	410589919	1566	1566	1566	1566	0
384	20241022	133000	410589919	1566	1566	1566	1566	0
385	20241022	132900	410589919	1566	1566	1566	1566	0
386	20241022	132800	410589919	1566	1566	1566	1566	2
387	20241022	132700	410586787	1563	1563	1563	1563	11
388	20241022	132600	410569594	1566	1566	1566	1566	110
389	20241022	132500	410397334	1566	1566	1566	1566	0
390	20241022	132400	410397334	1566	1566	1566	1566	0
391	20241022	132300	410397334	1566	1566	1566	1566	0
392	20241022	132200	410397334	1566	1566	1566	1566	0
393	20241022	132100	410397334	1566	1566	1566	1566	5
394	20241022	132000	410389504	1566	1564	1566	1564	200
395	20241022	131900	410076664	1563	1563	1563	1563	0
396	20241022	131800	410076664	1563	1563	1563	1563	886
397	20241022	131700	408691846	1563	1563	1563	1563	0
398	20241022	131600	408691846	1563	1563	1563	1563	0
399	20241022	131500	408691846	1563	1563	1563	1563	1
400	20241022	131400	408690283	1563	1563	1563	1563	0
401	20241022	131300	408690283	1563	1563	1563	1563	3
402	20241022	131200	408685594	1563	1563	1563	1563	5
403	20241022	131100	408677779	1561	1561	1561	1561	0
404	20241022	131000	408677779	1561	1561	1561	1561	0
405	20241022	130900	408677779	1561	1561	1561	1561	797
406	20241022	130800	407433662	1563	1563	1563	1563	0
407	20241022	130700	407433662	1563	1563	1563	1563	2
408	20241022	130600	407430536	1561	1561	1561	1561	201
409	20241022	130500	407116775	1563	1563	1563	1563	0
410	20241022	130400	407116775	1563	1563	1563	1563	5
411	20241022	130300	407108960	1563	1563	1563	1563	2
412	20241022	130200	407105834	1563	1563	1563	1563	10
413	20241022	130100	407090204	1561	1561	1561	1561	0
414	20241022	130000	407090204	1561	1561	1561	1561	0
415	20241022	125900	407090204	1561	1561	1561	1561	0
416	20241022	125800	407090204	1561	1561	1561	1561	0
417	20241022	125700	407090204	1561	1561	1561	1561	200
418	20241022	125600	406778004	1561	1561	1561	1561	0
419	20241022	125500	406778004	1561	1561	1561	1561	1001
420	20241022	125400	405215443	1563	1563	1563	1563	20
421	20241022	125300	405184183	1563	1563	1563	1563	10
422	20241022	125200	405168553	1561	1561	1561	1561	0
423	20241022	125100	405168553	1561	1561	1561	1561	118
424	20241022	125000	404984355	1562	1562	1562	1562	1
425	20241022	124900	404982793	1563	1563	1563	1561	57
426	20241022	124800	404893726	1563	1563	1563	1563	0
427	20241022	124700	404893726	1563	1563	1563	1563	19
428	20241022	124600	404864029	1564	1563	1564	1563	23
429	20241022	124500	404828070	1563	1563	1563	1563	189
430	20241022	124400	404532663	1563	1563	1563	1563	5
431	20241022	124300	404524848	1563	1561	1563	1561	311
432	20241022	124200	404038757	1563	1563	1563	1563	10
433	20241022	124100	404023127	1561	1563	1563	1561	58
434	20241022	124000	403932515	1563	1563	1563	1563	10
435	20241022	123900	403916885	1563	1561	1563	1561	90
436	20241022	123800	403776355	1560	1560	1560	1560	1039
437	20241022	123700	402155515	1559	1559	1559	1559	195
438	20241022	123600	401851510	1558	1559	1559	1558	103
439	20241022	123500	401690943	1560	1560	1560	1560	107
440	20241022	123400	401524023	1560	1560	1560	1560	5
441	20241022	123300	401516223	1559	1559	1559	1559	8
442	20241022	123200	401503751	1559	1559	1559	1559	2
443	20241022	123100	401500633	1560	1560	1560	1560	1000
444	20241022	123000	399940633	1560	1560	1560	1560	5
445	20241022	122900	399932833	1559	1559	1559	1559	396
446	20241022	122800	399315469	1560	1560	1560	1560	0
447	20241022	122700	399315469	1560	1560	1560	1560	30
448	20241022	122600	399268669	1559	1559	1559	1559	0
449	20241022	122500	399268669	1559	1559	1559	1559	0
450	20241022	122400	399268669	1559	1559	1559	1559	10
451	20241022	122300	399253079	1560	1560	1560	1560	80
452	20241022	122200	399128279	1560	1560	1560	1560	105
453	20241022	122100	398964479	1560	1560	1560	1560	0
454	20241022	122000	398964479	1560	1560	1560	1560	461
455	20241022	121900	398245319	1560	1560	1560	1560	538
456	20241022	121800	397406039	1560	1560	1560	1560	475
457	20241022	121700	396665039	1560	1561	1561	1560	468
458	20241022	121600	395934958	1561	1561	1561	1561	33
459	20241022	121500	395883445	1561	1561	1561	1561	0
460	20241022	121400	395883445	1561	1561	1561	1561	7
461	20241022	121300	395872518	1562	1562	1562	1562	75
462	20241022	121200	395755368	1561	1561	1561	1561	0
463	20241022	121100	395755368	1561	1561	1561	1561	0
464	20241022	121000	395755368	1561	1561	1561	1561	0
465	20241022	120900	395755368	1561	1561	1561	1561	30
466	20241022	120800	395708538	1560	1560	1560	1560	0
467	20241022	120700	395708538	1560	1560	1560	1560	0
468	20241022	120600	395708538	1560	1560	1560	1560	60
469	20241022	120500	395614938	1560	1560	1560	1560	163
470	20241022	120400	395360658	1560	1560	1560	1560	0
471	20241022	120300	395360658	1560	1567	1573	1560	423
472	20241022	120200	394699211	1567	1567	1567	1567	2000
473	20241022	120100	391565211	1577	1577	1577	1577	1
474	20241022	120000	391563634	1564	1564	1564	1564	1052
475	20241022	115900	389918306	1577	1564	1577	1564	29
476	20241022	115800	389872898	1564	1577	1577	1564	101
477	20241022	115700	389714401	1577	1562	1577	1562	86
478	20241022	115600	389580054	1562	1560	1562	1560	25
479	20241022	115500	389541014	1559	1559	1559	1559	5
480	20241022	115400	389533219	1578	1578	1578	1578	0
481	20241022	115300	389533219	1578	1578	1578	1578	0
482	20241022	115200	389533219	1578	1558	1578	1558	5039
483	20241022	115100	381638708	1558	1558	1558	1558	0
484	20241022	115000	381638708	1558	1555	1558	1555	55
485	20241022	114900	381553021	1555	1555	1555	1555	29
486	20241022	114800	381507926	1555	1555	1555	1555	31
487	20241022	114700	381459721	1558	1558	1558	1558	20
488	20241022	114600	381428561	1558	1558	1558	1558	100
489	20241022	114500	381272761	1558	1558	1558	1558	100
490	20241022	114400	381116961	1558	1558	1558	1558	0
491	20241022	114300	381116961	1558	1558	1558	1558	11
492	20241022	114200	381099823	1558	1558	1558	1558	0
493	20241022	114100	381099823	1558	1558	1558	1558	20
494	20241022	114000	381068663	1558	1558	1558	1558	100
495	20241022	113900	380912863	1558	1558	1558	1558	0
496	20241022	113800	380912863	1558	1558	1558	1558	2
497	20241022	113700	380909747	1552	1553	1553	1552	200
498	20241022	113600	380599294	1552	1552	1552	1552	0
499	20241022	113500	380599294	1552	1552	1552	1552	0
500	20241022	113400	380599294	1552	1553	1553	1551	539
501	20241022	113300	379762797	1555	1555	1555	1555	5
502	20241022	113200	379755022	1559	1559	1559	1559	0
503	20241022	113100	379755022	1559	1559	1559	1559	0
504	20241022	113000	379755022	1559	1559	1559	1559	1
505	20241022	112900	379753463	1560	1560	1560	1560	340
506	20241022	112800	379223063	1560	1560	1560	1560	1
507	20241022	112700	379221503	1560	1560	1560	1560	30
508	20241022	112600	379174703	1561	1561	1561	1561	181
509	20241022	112500	378892162	1551	1553	1553	1551	10816
510	20241022	112400	362106026	1552	1562	1562	1552	3869
511	20241022	112300	356089190	1563	1564	1564	1563	99
512	20241022	112200	355934358	1567	1568	1568	1564	1569
513	20241022	112100	353478450	1577	1569	1577	1569	2
514	20241022	112000	353475304	1578	1578	1578	1578	0
515	20241022	111900	353475304	1578	1570	1578	1570	46
516	20241022	111800	353403036	1570	1571	1571	1570	203
517	20241022	111700	353084324	1578	1578	1578	1578	64
518	20241022	111600	352983332	1578	1578	1578	1578	5
519	20241022	111500	352975442	1578	1578	1578	1578	6
520	20241022	111400	352965974	1578	1571	1578	1570	1793
521	20241022	111300	350150720	1578	1578	1578	1578	0
522	20241022	111200	350150720	1578	1578	1578	1578	0
523	20241022	111100	350150720	1578	1570	1578	1570	2018
524	20241022	111000	346982444	1578	1578	1579	1578	12115
525	20241022	110900	327853407	1578	1571	1579	1571	5015
526	20241022	110800	319940034	1571	1569	1571	1569	5
527	20241022	110700	319932185	1568	1568	1568	1568	5
528	20241022	110600	319924345	1567	1567	1567	1567	1005
529	20241022	110500	318349510	1565	1565	1565	1565	873
530	20241022	110400	316983265	1565	1565	1565	1565	21
531	20241022	110300	316950400	1564	1564	1564	1564	1103
532	20241022	110200	315225308	1564	1564	1564	1564	10
533	20241022	110100	315209668	1564	1564	1564	1564	10
534	20241022	110000	315194028	1560	1560	1560	1560	714
535	20241022	105900	314080188	1560	1562	1564	1560	3216
536	20241022	105800	309052232	1562	1562	1562	1562	607
537	20241022	105700	308104098	1562	1560	1562	1560	2893
538	20241022	105600	303591016	1556	1557	1557	1556	667
539	20241022	105500	302553152	1560	1560	1560	1560	50
540	20241022	105400	302475152	1560	1557	1560	1557	15
541	20241022	105300	302451767	1556	1556	1556	1556	5
542	20241022	105200	302443987	1556	1556	1556	1556	37
543	20241022	105100	302386415	1556	1556	1556	1555	740
544	20241022	105000	301235358	1556	1557	1557	1556	205
545	20241022	104900	300916375	1560	1560	1560	1560	1
546	20241022	104800	300914815	1562	1562	1562	1562	101
547	20241022	104700	300757053	1562	1563	1563	1562	54
548	20241022	104600	300672655	1563	1561	1563	1555	4275
549	20241022	104500	294008232	1560	1560	1560	1560	5
550	20241022	104400	294000432	1554	1554	1554	1554	11
551	20241022	104300	293983338	1554	1554	1554	1554	0
552	20241022	104200	293983338	1554	1554	1554	1553	120
553	20241022	104100	293796863	1551	1563	1563	1551	6464
554	20241022	104000	283762111	1563	1558	1563	1556	5228
555	20241022	103900	275622254	1558	1557	1558	1557	1292
556	20241022	103800	273610356	1559	1562	1562	1559	5300
557	20241022	103700	265344775	1563	1563	1563	1563	3
558	20241022	103600	265340086	1563	1563	1563	1563	2
559	20241022	103500	265336960	1563	1563	1563	1563	9
560	20241022	103400	265322893	1563	1563	1563	1563	1003
561	20241022	103300	263755204	1563	1562	1563	1562	3516
562	20241022	103200	258261852	1562	1562	1562	1562	49
563	20241022	103100	258185314	1560	1560	1560	1560	421
564	20241022	103000	257528554	1560	1560	1560	1560	107
565	20241022	102900	257361634	1560	1560	1560	1560	20
566	20241022	102800	257330434	1560	1556	1560	1555	325
567	20241022	102700	256824837	1556	1556	1556	1556	32
568	20241022	102600	256775045	1560	1560	1560	1560	509
569	20241022	102500	255981005	1560	1560	1562	1560	5495
570	20241022	102400	247408777	1560	1555	1560	1554	1979
571	20241022	102300	244327535	1560	1560	1560	1560	21
572	20241022	102200	244294775	1560	1553	1560	1553	2328
573	20241022	102100	240672384	1552	1555	1555	1552	3000
574	20241022	102000	236011868	1555	1556	1556	1555	108
575	20241022	101900	235843925	1556	1556	1556	1555	294
576	20241022	101800	235386750	1556	1556	1556	1556	9
577	20241022	101700	235372746	1552	1552	1552	1552	1180
578	20241022	101600	233541386	1552	1559	1559	1551	1360
579	20241022	101500	231428008	1560	1560	1560	1559	378
580	20241022	101400	230838338	1560	1561	1563	1560	2538
581	20241022	101300	226878794	1563	1570	1570	1561	14292
582	20241022	101200	204489826	1570	1570	1570	1570	39
583	20241022	101100	204428596	1570	1574	1574	1570	2388
584	20241022	101000	200677150	1574	1574	1574	1574	277
585	20241022	100900	200241152	1574	1574	1574	1574	0
586	20241022	100800	200241152	1574	1574	1574	1574	1104
587	20241022	100700	198503456	1574	1575	1575	1574	1465
588	20241022	100600	196196537	1575	1575	1575	1575	529
589	20241022	100500	195363362	1575	1578	1578	1575	249
590	20241022	100400	194971181	1578	1578	1578	1578	3
591	20241022	100300	194966447	1574	1574	1574	1574	77
592	20241022	100200	194845249	1578	1578	1578	1578	13
593	20241022	100100	194824735	1578	1578	1578	1578	3
594	20241022	100000	194820001	1574	1575	1575	1574	900
595	20241022	095900	193403015	1575	1575	1575	1575	450
596	20241022	095800	192694265	1575	1576	1579	1575	539
597	20241022	095700	191844915	1577	1580	1580	1576	37
598	20241022	095600	191786556	1579	1579	1580	1579	4
599	20241022	095500	191780239	1579	1577	1579	1577	6
600	20241022	095400	191770772	1577	1580	1580	1577	260
601	20241022	095300	191360722	1580	1585	1586	1580	113
602	20241022	095200	191181637	1585	1580	1585	1579	348
603	20241022	095100	190630139	1587	1587	1587	1587	0
604	20241022	095000	190630139	1587	1575	1587	1575	1465
605	20241022	094900	188311244	1575	1574	1575	1574	722
606	20241022	094800	187174294	1574	1576	1576	1573	2160
607	20241022	094700	183772813	1577	1577	1577	1577	5
608	20241022	094600	183764928	1575	1575	1575	1575	9
609	20241022	094500	183750753	1575	1581	1581	1575	8447
610	20241022	094400	170416301	1581	1586	1586	1581	398
611	20241022	094300	169786753	1586	1586	1586	1586	6
612	20241022	094200	169777237	1586	1586	1586	1586	0
613	20241022	094100	169777237	1586	1586	1586	1586	4
614	20241022	094000	169770893	1586	1581	1586	1580	2546
615	20241022	093900	165745943	1586	1582	1586	1581	887
616	20241022	093800	164342820	1582	1584	1584	1582	1200
617	20241022	093700	162444301	1587	1584	1587	1584	101
618	20241022	093600	162284314	1584	1585	1587	1584	638
619	20241022	093500	161273645	1585	1585	1590	1585	306
620	20241022	093400	160787872	1585	1585	1585	1585	51
621	20241022	093300	160707037	1584	1584	1584	1584	1387
622	20241022	093200	158510029	1584	1584	1584	1582	377
623	20241022	093100	157912873	1584	1584	1584	1583	57
624	20241022	093000	157822615	1581	1581	1581	1581	1200
625	20241022	092900	155925415	1581	1583	1583	1581	3836
626	20241022	092800	149858206	1582	1583	1583	1582	392
627	20241022	092700	149237942	1583	1583	1586	1582	147
628	20241022	092600	149005351	1583	1583	1583	1583	300
629	20241022	092500	148530451	1582	1581	1582	1581	1176
630	20241022	092400	146671094	1582	1586	1586	1582	228
631	20241022	092300	146310378	1586	1586	1586	1586	10
632	20241022	092200	146294518	1586	1586	1586	1586	203
633	20241022	092100	145972560	1587	1587	1590	1587	339
634	20241022	092000	145434441	1587	1583	1587	1583	736
635	20241022	091900	144267896	1579	1579	1579	1570	8004
636	20241022	091800	131677124	1579	1587	1587	1578	8940
637	20241022	091700	117543553	1588	1599	1599	1588	2168
638	20241022	091600	114091110	1599	1606	1610	1599	5841
639	20241022	091500	104734041	1606	1608	1608	1603	2545
640	20241022	091400	100647586	1607	1606	1607	1606	317
641	20241022	091300	100138480	1605	1605	1605	1605	0
642	20241022	091200	100138480	1605	1603	1605	1603	1945
643	20241022	091100	97018755	1603	1604	1604	1603	962
644	20241022	091000	95475807	1604	1603	1604	1601	4362
645	20241022	090900	88486867	1612	1605	1615	1601	5575
646	20241022	090800	79520550	1608	1631	1637	1605	8125
647	20241022	090700	66358191	1631	1651	1669	1630	9493
648	20241022	090600	50768258	1671	1675	1675	1646	16919
649	20241022	090500	22556328	1675	1675	1675	1675	0
650	20241022	090400	22556328	1675	1675	1675	1675	0
651	20241022	090300	22556328	1675	1581	1675	1581	13688
652	20241022	090200	263875	1581	1581	1581	1581	15
653	20241022	090100	240160	1580	1580	1580	1580	0
654	20241022	090000	240160	1580	1580	1580	1580	152