KissMeData/032280/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191500	54647724	1585	1585	1585	1585	1000
3	20241015	191400	54647724	1585	1585	1585	1585	0
4	20241015	191300	54647724	1585	1585	1585	1585	0
5	20241015	191200	54647724	1585	1585	1585	1585	0
6	20241015	191100	54647724	1585	1585	1585	1585	0
7	20241015	191000	54647724	1585	1585	1585	1585	0
8	20241015	190900	54647724	1585	1585	1585	1585	0
9	20241015	190800	54647724	1585	1585	1585	1585	0
10	20241015	190700	54647724	1585	1585	1585	1585	0
11	20241015	190600	54647724	1585	1585	1585	1585	0
12	20241015	190500	54647724	1585	1585	1585	1585	0
13	20241015	190400	54647724	1585	1585	1585	1585	0
14	20241015	190300	54647724	1585	1585	1585	1585	0
15	20241015	190200	54647724	1585	1585	1585	1585	0
16	20241015	190100	54647724	1585	1585	1585	1585	0
17	20241015	190000	54647724	1585	1585	1585	1585	0
18	20241015	185900	54647724	1585	1585	1585	1585	0
19	20241015	185800	54647724	1585	1585	1585	1585	0
20	20241015	185700	54647724	1585	1585	1585	1585	0
21	20241015	185600	54647724	1585	1585	1585	1585	0
22	20241015	185500	54647724	1585	1585	1585	1585	0
23	20241015	185400	54647724	1585	1585	1585	1585	0
24	20241015	185300	54647724	1585	1585	1585	1585	0
25	20241015	185200	54647724	1585	1585	1585	1585	0
26	20241015	185100	54647724	1585	1585	1585	1585	0
27	20241015	185000	54647724	1585	1585	1585	1585	0
28	20241015	184900	54647724	1585	1585	1585	1585	0
29	20241015	184800	54647724	1585	1585	1585	1585	0
30	20241015	184700	54647724	1585	1585	1585	1585	0
31	20241015	184600	54647724	1585	1585	1585	1585	0
32	20241015	184500	54647724	1585	1585	1585	1585	1000
33	20241015	184400	54647724	1585	1585	1585	1585	0
34	20241015	184300	54647724	1585	1585	1585	1585	0
35	20241015	184200	54647724	1585	1585	1585	1585	0
36	20241015	184100	54647724	1585	1585	1585	1585	0
37	20241015	184000	54647724	1585	1585	1585	1585	0
38	20241015	183900	54647724	1585	1585	1585	1585	0
39	20241015	183800	54647724	1585	1585	1585	1585	0
40	20241015	183700	54647724	1585	1585	1585	1585	0
41	20241015	183600	54647724	1585	1585	1585	1585	0
42	20241015	183500	54647724	1585	1585	1585	1585	0
43	20241015	183400	54647724	1585	1585	1585	1585	0
44	20241015	183300	54647724	1585	1585	1585	1585	0
45	20241015	183200	54647724	1585	1585	1585	1585	0
46	20241015	183100	54647724	1585	1585	1585	1585	0
47	20241015	183000	54647724	1585	1585	1585	1585	0
48	20241015	182900	54647724	1585	1585	1585	1585	0
49	20241015	182800	54647724	1585	1585	1585	1585	0
50	20241015	182700	54647724	1585	1585	1585	1585	0
51	20241015	182600	54647724	1585	1585	1585	1585	0
52	20241015	182500	54647724	1585	1585	1585	1585	0
53	20241015	182400	54647724	1585	1585	1585	1585	0
54	20241015	182300	54647724	1585	1585	1585	1585	0
55	20241015	182200	54647724	1585	1585	1585	1585	0
56	20241015	182100	54647724	1585	1585	1585	1585	0
57	20241015	182000	54647724	1585	1585	1585	1585	0
58	20241015	181900	54647724	1585	1585	1585	1585	0
59	20241015	181800	54647724	1585	1585	1585	1585	0
60	20241015	181700	54647724	1585	1585	1585	1585	0
61	20241015	181600	54647724	1585	1585	1585	1585	0
62	20241015	181500	54647724	1585	1585	1585	1585	1000
63	20241015	181400	54647724	1585	1585	1585	1585	0
64	20241015	181300	54647724	1585	1585	1585	1585	0
65	20241015	181200	54647724	1585	1585	1585	1585	0
66	20241015	181100	54647724	1585	1585	1585	1585	0
67	20241015	181000	54647724	1585	1585	1585	1585	0
68	20241015	180900	54647724	1585	1585	1585	1585	0
69	20241015	180800	54647724	1585	1585	1585	1585	0
70	20241015	180700	54647724	1585	1585	1585	1585	0
71	20241015	180600	54647724	1585	1585	1585	1585	0
72	20241015	180500	54647724	1585	1585	1585	1585	0
73	20241015	180400	54647724	1585	1585	1585	1585	0
74	20241015	180300	54647724	1585	1585	1585	1585	0
75	20241015	180200	54647724	1585	1585	1585	1585	0
76	20241015	180100	54647724	1585	1585	1585	1585	0
77	20241015	180000	54647724	1585	1585	1585	1585	0
78	20241015	175900	54647724	1585	1585	1585	1585	0
79	20241015	175800	54647724	1585	1585	1585	1585	0
80	20241015	175700	54647724	1585	1585	1585	1585	0
81	20241015	175600	54647724	1585	1585	1585	1585	0
82	20241015	175500	54647724	1585	1585	1585	1585	0
83	20241015	175400	54647724	1585	1585	1585	1585	0
84	20241015	175300	54647724	1585	1585	1585	1585	0
85	20241015	175200	54647724	1585	1585	1585	1585	0
86	20241015	175100	54647724	1585	1585	1585	1585	0
87	20241015	175000	54647724	1585	1585	1585	1585	0
88	20241015	174900	54647724	1585	1585	1585	1585	0
89	20241015	174800	54647724	1585	1585	1585	1585	0
90	20241015	174700	54647724	1585	1585	1585	1585	0
91	20241015	174600	54647724	1585	1585	1585	1585	0
92	20241015	174500	54647724	1585	1585	1585	1585	1000
93	20241015	174400	54647724	1585	1585	1585	1585	0
94	20241015	174300	54647724	1585	1585	1585	1585	0
95	20241015	174200	54647724	1585	1585	1585	1585	0
96	20241015	174100	54647724	1585	1585	1585	1585	0
97	20241015	174000	54647724	1585	1585	1585	1585	0
98	20241015	173900	54647724	1585	1585	1585	1585	0
99	20241015	173800	54647724	1585	1585	1585	1585	0
100	20241015	173700	54647724	1585	1585	1585	1585	0
101	20241015	173600	54647724	1585	1585	1585	1585	0
102	20241015	173500	54647724	1585	1585	1585	1585	0
103	20241015	173400	54647724	1585	1585	1585	1585	0
104	20241015	173300	54647724	1585	1585	1585	1585	0
105	20241015	173200	54647724	1585	1585	1585	1585	0
106	20241015	173100	54647724	1585	1585	1585	1585	0
107	20241015	173000	54647724	1585	1585	1585	1585	0
108	20241015	172900	54647724	1585	1585	1585	1585	0
109	20241015	172800	54647724	1585	1585	1585	1585	0
110	20241015	172700	54647724	1585	1585	1585	1585	0
111	20241015	172600	54647724	1585	1585	1585	1585	0
112	20241015	172500	54647724	1585	1585	1585	1585	0
113	20241015	172400	54647724	1585	1585	1585	1585	0
114	20241015	172300	54647724	1585	1585	1585	1585	0
115	20241015	172200	54647724	1585	1585	1585	1585	0
116	20241015	172100	54647724	1585	1585	1585	1585	0
117	20241015	172000	54647724	1585	1585	1585	1585	0
118	20241015	171900	54647724	1585	1585	1585	1585	0
119	20241015	171800	54647724	1585	1585	1585	1585	0
120	20241015	171700	54647724	1585	1585	1585	1585	0
121	20241015	171600	54647724	1585	1585	1585	1585	0
122	20241015	171500	54647724	1585	1585	1585	1585	1000
123	20241015	171400	54647724	1585	1585	1585	1585	0
124	20241015	171300	54647724	1585	1585	1585	1585	0
125	20241015	171200	54647724	1585	1585	1585	1585	0
126	20241015	171100	54647724	1585	1585	1585	1585	0
127	20241015	171000	54647724	1585	1585	1585	1585	0
128	20241015	170900	54647724	1585	1585	1585	1585	0
129	20241015	170800	54647724	1585	1585	1585	1585	0
130	20241015	170700	54647724	1585	1585	1585	1585	0
131	20241015	170600	54647724	1585	1585	1585	1585	0
132	20241015	170500	54647724	1585	1585	1585	1585	0
133	20241015	170400	54647724	1585	1585	1585	1585	0
134	20241015	170300	54647724	1585	1585	1585	1585	0
135	20241015	170200	54647724	1585	1585	1585	1585	0
136	20241015	170100	54647724	1585	1585	1585	1585	0
137	20241015	170000	54647724	1585	1585	1585	1585	0
138	20241015	165900	54647724	1585	1585	1585	1585	0
139	20241015	165800	54647724	1585	1585	1585	1585	0
140	20241015	165700	54647724	1585	1585	1585	1585	0
141	20241015	165600	54647724	1585	1585	1585	1585	0
142	20241015	165500	54647724	1585	1585	1585	1585	0
143	20241015	165400	54647724	1585	1585	1585	1585	0
144	20241015	165300	54647724	1585	1585	1585	1585	0
145	20241015	165200	54647724	1585	1585	1585	1585	0
146	20241015	165100	54647724	1585	1585	1585	1585	0
147	20241015	165000	54647724	1585	1585	1585	1585	0
148	20241015	164900	54647724	1585	1585	1585	1585	0
149	20241015	164800	54647724	1585	1585	1585	1585	0
150	20241015	164700	54647724	1585	1585	1585	1585	0
151	20241015	164600	54647724	1585	1585	1585	1585	0
152	20241015	164500	54647724	1585	1585	1585	1585	1000
153	20241015	164400	54647724	1585	1585	1585	1585	0
154	20241015	164300	54647724	1585	1585	1585	1585	0
155	20241015	164200	54647724	1585	1585	1585	1585	0
156	20241015	164100	54647724	1585	1585	1585	1585	0
157	20241015	164000	54647724	1585	1585	1585	1585	0
158	20241015	163900	54647724	1585	1585	1585	1585	0
159	20241015	163800	54647724	1585	1585	1585	1585	0
160	20241015	163700	54647724	1585	1585	1585	1585	0
161	20241015	163600	54647724	1585	1585	1585	1585	0
162	20241015	163500	54647724	1585	1585	1585	1585	0
163	20241015	163400	54647724	1585	1585	1585	1585	0
164	20241015	163300	54647724	1585	1585	1585	1585	0
165	20241015	163200	54647724	1585	1585	1585	1585	0
166	20241015	163100	54647724	1585	1585	1585	1585	0
167	20241015	163000	54647724	1585	1585	1585	1585	0
168	20241015	162900	54647724	1585	1585	1585	1585	0
169	20241015	162800	54647724	1585	1585	1585	1585	0
170	20241015	162700	54647724	1585	1585	1585	1585	0
171	20241015	162600	54647724	1585	1585	1585	1585	0
172	20241015	162500	54647724	1585	1585	1585	1585	0
173	20241015	162400	54647724	1585	1585	1585	1585	0
174	20241015	162300	54647724	1585	1585	1585	1585	0
175	20241015	162200	54647724	1585	1585	1585	1585	0
176	20241015	162100	54647724	1585	1585	1585	1585	0
177	20241015	162000	54647724	1585	1585	1585	1585	0
178	20241015	161900	54647724	1585	1585	1585	1585	0
179	20241015	161800	54647724	1585	1585	1585	1585	0
180	20241015	161700	54647724	1585	1585	1585	1585	0
181	20241015	161600	54647724	1585	1585	1585	1585	0
182	20241015	161500	54647724	1585	1585	1585	1585	1000
183	20241015	161400	54647724	1585	1585	1585	1585	0
184	20241015	161300	54647724	1585	1585	1585	1585	0
185	20241015	161200	54647724	1585	1585	1585	1585	0
186	20241015	161100	54647724	1585	1585	1585	1585	0
187	20241015	161000	54647724	1585	1585	1585	1585	0
188	20241015	160900	54647724	1585	1585	1585	1585	0
189	20241015	160800	54647724	1585	1585	1585	1585	0
190	20241015	160700	54647724	1585	1585	1585	1585	0
191	20241015	160600	54647724	1585	1585	1585	1585	0
192	20241015	160500	54647724	1585	1585	1585	1585	0
193	20241015	160400	54647724	1585	1585	1585	1585	0
194	20241015	160300	54647724	1585	1585	1585	1585	0
195	20241015	160200	54647724	1585	1585	1585	1585	0
196	20241015	160100	54647724	1585	1585	1585	1585	0
197	20241015	160000	54647724	1585	1585	1585	1585	0
198	20241015	155900	54647724	1585	1585	1585	1585	0
199	20241015	155800	54647724	1585	1585	1585	1585	0
200	20241015	155700	54647724	1585	1585	1585	1585	0
201	20241015	155600	54647724	1585	1585	1585	1585	0
202	20241015	155500	54647724	1585	1585	1585	1585	0
203	20241015	155400	54647724	1585	1585	1585	1585	0
204	20241015	155300	54647724	1585	1585	1585	1585	0
205	20241015	155200	54647724	1585	1585	1585	1585	0
206	20241015	155100	54647724	1585	1585	1585	1585	0
207	20241015	155000	54647724	1585	1585	1585	1585	0
208	20241015	154900	54647724	1585	1585	1585	1585	0
209	20241015	154800	54647724	1585	1585	1585	1585	0
210	20241015	154700	54647724	1585	1585	1585	1585	0
211	20241015	154600	54647724	1585	1585	1585	1585	0
212	20241015	154500	54647724	1585	1585	1585	1585	1000
213	20241015	154400	54647724	1585	1585	1585	1585	0
214	20241015	154300	54647724	1585	1585	1585	1585	0
215	20241015	154200	54647724	1585	1585	1585	1585	0
216	20241015	154100	54647724	1585	1585	1585	1585	0
217	20241015	154000	54647724	1585	1585	1585	1585	0
218	20241015	153900	54647724	1585	1585	1585	1585	0
219	20241015	153800	54647724	1585	1585	1585	1585	0
220	20241015	153700	54647724	1585	1585	1585	1585	0
221	20241015	153600	54647724	1585	1585	1585	1585	0
222	20241015	153500	54647724	1585	1585	1585	1585	0
223	20241015	153400	54647724	1585	1585	1585	1585	0
224	20241015	153300	54647724	1585	1585	1585	1585	0
225	20241015	153200	54647724	1585	1585	1585	1585	0
226	20241015	153100	54647724	1585	1585	1585	1585	0
227	20241015	153000	54647724	1585	1585	1585	1585	1000
228	20241015	152900	53062724	1580	1580	1580	1580	0
229	20241015	152800	53062724	1580	1580	1580	1580	0
230	20241015	152700	53062724	1580	1580	1580	1580	0
231	20241015	152600	53062724	1580	1580	1580	1580	0
232	20241015	152500	53062724	1580	1580	1580	1580	0
233	20241015	152400	53062724	1580	1580	1580	1580	0
234	20241015	152300	53062724	1580	1580	1580	1580	0
235	20241015	152200	53062724	1580	1580	1580	1580	0
236	20241015	152100	53062724	1580	1580	1580	1580	0
237	20241015	152000	53062724	1580	1580	1580	1580	0
238	20241015	151900	53062724	1580	1580	1580	1580	0
239	20241015	151800	53062724	1580	1580	1580	1580	0
240	20241015	151700	53062724	1580	1580	1580	1580	10
241	20241015	151600	53046924	1585	1585	1585	1585	0
242	20241015	151500	53046924	1585	1585	1585	1585	0
243	20241015	151400	53046924	1585	1585	1585	1585	0
244	20241015	151300	53046924	1585	1585	1585	1585	52
245	20241015	151200	52964504	1585	1585	1585	1585	0
246	20241015	151100	52964504	1585	1585	1585	1585	0
247	20241015	151000	52964504	1585	1585	1585	1585	2
248	20241015	150900	52961334	1581	1581	1581	1581	0
249	20241015	150800	52961334	1581	1581	1581	1581	396
250	20241015	150700	52335258	1581	1581	1581	1581	0
251	20241015	150600	52335258	1581	1581	1581	1581	0
252	20241015	150500	52335258	1581	1581	1581	1581	0
253	20241015	150400	52335258	1581	1581	1581	1581	0
254	20241015	150300	52335258	1581	1581	1581	1581	0
255	20241015	150200	52335258	1581	1581	1581	1581	0
256	20241015	150100	52335258	1581	1581	1581	1581	0
257	20241015	150000	52335258	1581	1581	1581	1581	0
258	20241015	145900	52335258	1581	1581	1581	1581	0
259	20241015	145800	52335258	1581	1581	1581	1581	0
260	20241015	145700	52335258	1581	1581	1581	1581	0
261	20241015	145600	52335258	1581	1581	1581	1581	0
262	20241015	145500	52335258	1581	1581	1581	1581	0
263	20241015	145400	52335258	1581	1581	1581	1581	0
264	20241015	145300	52335258	1581	1581	1581	1581	0
265	20241015	145200	52335258	1581	1581	1581	1581	0
266	20241015	145100	52335258	1581	1581	1581	1581	1004
267	20241015	145000	50747934	1584	1584	1584	1584	4
268	20241015	144900	50741598	1582	1582	1582	1582	156
269	20241015	144800	50494806	1587	1587	1587	1587	0
270	20241015	144700	50494806	1587	1587	1587	1587	0
271	20241015	144600	50494806	1587	1587	1587	1587	0
272	20241015	144500	50494806	1587	1587	1587	1587	0
273	20241015	144400	50494806	1587	1587	1587	1587	0
274	20241015	144300	50494806	1587	1587	1587	1587	0
275	20241015	144200	50494806	1587	1587	1587	1587	0
276	20241015	144100	50494806	1587	1587	1587	1587	0
277	20241015	144000	50494806	1587	1587	1587	1587	0
278	20241015	143900	50494806	1587	1587	1587	1587	0
279	20241015	143800	50494806	1587	1587	1587	1587	0
280	20241015	143700	50494806	1587	1587	1587	1587	0
281	20241015	143600	50494806	1587	1587	1587	1587	0
282	20241015	143500	50494806	1587	1587	1587	1587	4
283	20241015	143400	50488458	1587	1587	1587	1587	2
284	20241015	143300	50485284	1582	1582	1582	1582	0
285	20241015	143200	50485284	1582	1582	1582	1582	0
286	20241015	143100	50485284	1582	1582	1582	1582	0
287	20241015	143000	50485284	1582	1583	1583	1582	183
288	20241015	142900	50195739	1583	1583	1583	1583	10
289	20241015	142800	50179909	1587	1587	1587	1587	0
290	20241015	142700	50179909	1587	1587	1587	1587	2
291	20241015	142600	50176735	1585	1585	1585	1585	0
292	20241015	142500	50176735	1585	1585	1585	1585	0
293	20241015	142400	50176735	1585	1585	1585	1585	0
294	20241015	142300	50176735	1585	1585	1585	1585	327
295	20241015	142200	49658440	1588	1588	1588	1588	0
296	20241015	142100	49658440	1588	1588	1588	1588	0
297	20241015	142000	49658440	1588	1588	1588	1588	4
298	20241015	141900	49652088	1590	1590	1590	1590	0
299	20241015	141800	49652088	1590	1590	1590	1590	0
300	20241015	141700	49652088	1590	1590	1590	1590	0
301	20241015	141600	49652088	1590	1590	1590	1590	0
302	20241015	141500	49652088	1590	1590	1590	1590	0
303	20241015	141400	49652088	1590	1590	1590	1590	0
304	20241015	141300	49652088	1590	1590	1590	1590	0
305	20241015	141200	49652088	1590	1590	1590	1590	0
306	20241015	141100	49652088	1590	1590	1590	1590	0
307	20241015	141000	49652088	1590	1590	1590	1590	0
308	20241015	140900	49652088	1590	1590	1590	1590	0
309	20241015	140800	49652088	1590	1590	1590	1590	0
310	20241015	140700	49652088	1590	1590	1590	1590	0
311	20241015	140600	49652088	1590	1590	1590	1590	0
312	20241015	140500	49652088	1590	1590	1590	1590	5
313	20241015	140400	49644138	1586	1586	1586	1586	0
314	20241015	140300	49644138	1586	1586	1586	1586	56
315	20241015	140200	49555322	1592	1592	1592	1592	0
316	20241015	140100	49555322	1592	1592	1592	1592	0
317	20241015	140000	49555322	1592	1592	1592	1592	0
318	20241015	135900	49555322	1592	1592	1592	1592	0
319	20241015	135800	49555322	1592	1592	1592	1592	0
320	20241015	135700	49555322	1592	1592	1592	1592	0
321	20241015	135600	49555322	1592	1592	1592	1592	57
322	20241015	135500	49464578	1592	1592	1592	1592	0
323	20241015	135400	49464578	1592	1592	1592	1592	0
324	20241015	135300	49464578	1592	1592	1592	1592	0
325	20241015	135200	49464578	1592	1592	1592	1592	0
326	20241015	135100	49464578	1592	1592	1592	1592	0
327	20241015	135000	49464578	1592	1592	1592	1592	4
328	20241015	134900	49458210	1593	1593	1593	1593	0
329	20241015	134800	49458210	1593	1593	1593	1593	0
330	20241015	134700	49458210	1593	1593	1593	1593	0
331	20241015	134600	49458210	1593	1593	1593	1593	0
332	20241015	134500	49458210	1593	1593	1593	1593	0
333	20241015	134400	49458210	1593	1593	1593	1593	0
334	20241015	134300	49458210	1593	1593	1593	1593	0
335	20241015	134200	49458210	1593	1593	1593	1593	0
336	20241015	134100	49458210	1593	1593	1593	1593	0
337	20241015	134000	49458210	1593	1593	1593	1593	0
338	20241015	133900	49458210	1593	1593	1593	1593	0
339	20241015	133800	49458210	1593	1593	1593	1593	0
340	20241015	133700	49458210	1593	1593	1593	1593	0
341	20241015	133600	49458210	1593	1593	1593	1593	0
342	20241015	133500	49458210	1593	1593	1593	1593	4
343	20241015	133400	49451838	1593	1593	1593	1593	0
344	20241015	133300	49451838	1593	1593	1593	1593	0
345	20241015	133200	49451838	1593	1593	1593	1593	0
346	20241015	133100	49451838	1593	1593	1593	1593	0
347	20241015	133000	49451838	1593	1593	1593	1593	0
348	20241015	132900	49451838	1593	1593	1593	1593	0
349	20241015	132800	49451838	1593	1593	1593	1593	0
350	20241015	132700	49451838	1593	1593	1593	1593	0
351	20241015	132600	49451838	1593	1593	1593	1593	0
352	20241015	132500	49451838	1593	1593	1593	1593	0
353	20241015	132400	49451838	1593	1593	1593	1593	0
354	20241015	132300	49451838	1593	1593	1593	1593	0
355	20241015	132200	49451838	1593	1593	1593	1593	0
356	20241015	132100	49451838	1593	1593	1593	1593	0
357	20241015	132000	49451838	1593	1593	1593	1593	5
358	20241015	131900	49443873	1593	1593	1593	1593	0
359	20241015	131800	49443873	1593	1593	1593	1593	2
360	20241015	131700	49440687	1586	1586	1586	1586	1
361	20241015	131600	49439101	1592	1592	1592	1592	0
362	20241015	131500	49439101	1592	1592	1592	1592	0
363	20241015	131400	49439101	1592	1592	1592	1592	0
364	20241015	131300	49439101	1592	1592	1592	1592	0
365	20241015	131200	49439101	1592	1592	1592	1592	0
366	20241015	131100	49439101	1592	1592	1593	1592	359
367	20241015	131000	48867572	1593	1593	1593	1593	0
368	20241015	130900	48867572	1593	1593	1593	1593	0
369	20241015	130800	48867572	1593	1593	1593	1593	0
370	20241015	130700	48867572	1593	1593	1593	1593	0
371	20241015	130600	48867572	1593	1593	1593	1593	0
372	20241015	130500	48867572	1593	1593	1593	1593	5
373	20241015	130400	48859607	1593	1593	1593	1593	0
374	20241015	130300	48859607	1593	1593	1593	1593	0
375	20241015	130200	48859607	1593	1593	1593	1593	0
376	20241015	130100	48859607	1593	1593	1593	1593	0
377	20241015	130000	48859607	1593	1593	1593	1593	0
378	20241015	125900	48859607	1593	1593	1593	1593	0
379	20241015	125800	48859607	1593	1593	1593	1593	0
380	20241015	125700	48859607	1593	1593	1593	1593	0
381	20241015	125600	48859607	1593	1593	1593	1593	0
382	20241015	125500	48859607	1593	1593	1593	1593	0
383	20241015	125400	48859607	1593	1593	1593	1593	0
384	20241015	125300	48859607	1593	1593	1593	1593	0
385	20241015	125200	48859607	1593	1593	1593	1593	0
386	20241015	125100	48859607	1593	1593	1593	1593	0
387	20241015	125000	48859607	1593	1593	1593	1593	5
388	20241015	124900	48851642	1592	1592	1592	1592	0
389	20241015	124800	48851642	1592	1592	1592	1592	0
390	20241015	124700	48851642	1592	1592	1592	1592	0
391	20241015	124600	48851642	1592	1592	1592	1592	0
392	20241015	124500	48851642	1592	1592	1592	1592	108
393	20241015	124400	48679706	1592	1592	1592	1592	0
394	20241015	124300	48679706	1592	1592	1592	1592	24
395	20241015	124200	48641498	1592	1592	1592	1592	0
396	20241015	124100	48641498	1592	1592	1592	1592	0
397	20241015	124000	48641498	1592	1592	1592	1592	0
398	20241015	123900	48641498	1592	1592	1592	1592	0
399	20241015	123800	48641498	1592	1592	1592	1592	0
400	20241015	123700	48641498	1592	1592	1592	1592	0
401	20241015	123600	48641498	1592	1592	1592	1592	0
402	20241015	123500	48641498	1592	1592	1592	1592	5
403	20241015	123400	48633538	1592	1592	1592	1592	0
404	20241015	123300	48633538	1592	1592	1592	1592	0
405	20241015	123200	48633538	1592	1592	1592	1592	0
406	20241015	123100	48633538	1592	1592	1592	1592	0
407	20241015	123000	48633538	1592	1592	1592	1592	0
408	20241015	122900	48633538	1592	1592	1592	1592	0
409	20241015	122800	48633538	1592	1592	1592	1592	0
410	20241015	122700	48633538	1592	1592	1592	1592	0
411	20241015	122600	48633538	1592	1592	1592	1592	0
412	20241015	122500	48633538	1592	1592	1592	1592	0
413	20241015	122400	48633538	1592	1592	1592	1592	0
414	20241015	122300	48633538	1592	1592	1592	1592	0
415	20241015	122200	48633538	1592	1592	1592	1592	0
416	20241015	122100	48633538	1592	1592	1592	1592	0
417	20241015	122000	48633538	1592	1592	1592	1592	5
418	20241015	121900	48625578	1592	1592	1592	1592	0
419	20241015	121800	48625578	1592	1592	1592	1592	0
420	20241015	121700	48625578	1592	1592	1592	1592	1
421	20241015	121600	48623986	1583	1583	1583	1583	0
422	20241015	121500	48623986	1583	1583	1583	1583	0
423	20241015	121400	48623986	1583	1592	1592	1583	1083
424	20241015	121300	46899859	1593	1593	1593	1593	0
425	20241015	121200	46899859	1593	1593	1593	1593	0
426	20241015	121100	46899859	1593	1593	1593	1593	0
427	20241015	121000	46899859	1593	1593	1593	1593	0
428	20241015	120900	46899859	1593	1593	1593	1593	0
429	20241015	120800	46899859	1593	1593	1593	1593	0
430	20241015	120700	46899859	1593	1593	1593	1593	0
431	20241015	120600	46899859	1593	1593	1593	1593	0
432	20241015	120500	46899859	1593	1593	1593	1593	5
433	20241015	120400	46891894	1592	1592	1592	1592	284
434	20241015	120300	46439766	1593	1593	1593	1593	0
435	20241015	120200	46439766	1593	1593	1593	1593	0
436	20241015	120100	46439766	1593	1593	1593	1593	0
437	20241015	120000	46439766	1593	1593	1593	1593	0
438	20241015	115900	46439766	1593	1593	1593	1593	0
439	20241015	115800	46439766	1593	1593	1593	1593	0
440	20241015	115700	46439766	1593	1593	1593	1593	0
441	20241015	115600	46439766	1593	1593	1593	1593	0
442	20241015	115500	46439766	1593	1593	1593	1593	1
443	20241015	115400	46438173	1592	1592	1592	1592	21
444	20241015	115300	46404741	1592	1592	1592	1592	69
445	20241015	115200	46294893	1592	1592	1592	1592	319
446	20241015	115100	45787045	1592	1592	1592	1592	212
447	20241015	115000	45449541	1592	1584	1592	1584	6
448	20241015	114900	45439997	1591	1591	1591	1591	7
449	20241015	114800	45428860	1596	1596	1596	1596	0
450	20241015	114700	45428860	1596	1596	1596	1596	0
451	20241015	114600	45428860	1596	1596	1596	1596	0
452	20241015	114500	45428860	1596	1596	1596	1596	0
453	20241015	114400	45428860	1596	1596	1596	1596	0
454	20241015	114300	45428860	1596	1596	1596	1596	0
455	20241015	114200	45428860	1596	1596	1596	1596	0
456	20241015	114100	45428860	1596	1596	1596	1596	0
457	20241015	114000	45428860	1596	1596	1596	1596	0
458	20241015	113900	45428860	1596	1596	1596	1596	0
459	20241015	113800	45428860	1596	1596	1596	1596	0
460	20241015	113700	45428860	1596	1596	1596	1596	0
461	20241015	113600	45428860	1596	1596	1596	1596	772
462	20241015	113500	44196748	1596	1596	1596	1596	5
463	20241015	113400	44188768	1600	1600	1600	1600	0
464	20241015	113300	44188768	1600	1600	1600	1600	0
465	20241015	113200	44188768	1600	1600	1600	1600	0
466	20241015	113100	44188768	1600	1600	1600	1600	85
467	20241015	113000	44052768	1601	1600	1601	1600	916
468	20241015	112900	42587167	1600	1600	1600	1600	0
469	20241015	112800	42587167	1600	1600	1600	1600	0
470	20241015	112700	42587167	1600	1600	1600	1600	0
471	20241015	112600	42587167	1600	1600	1600	1600	0
472	20241015	112500	42587167	1600	1600	1600	1600	0
473	20241015	112400	42587167	1600	1600	1600	1600	0
474	20241015	112300	42587167	1600	1600	1600	1600	0
475	20241015	112200	42587167	1600	1600	1600	1600	0
476	20241015	112100	42587167	1600	1600	1600	1600	0
477	20241015	112000	42587167	1600	1600	1600	1600	5
478	20241015	111900	42579167	1601	1601	1601	1601	0
479	20241015	111800	42579167	1601	1601	1601	1601	0
480	20241015	111700	42579167	1601	1601	1601	1601	0
481	20241015	111600	42579167	1601	1601	1601	1601	0
482	20241015	111500	42579167	1601	1601	1601	1601	0
483	20241015	111400	42579167	1601	1601	1601	1601	0
484	20241015	111300	42579167	1601	1601	1601	1601	0
485	20241015	111200	42579167	1601	1601	1601	1601	0
486	20241015	111100	42579167	1601	1601	1601	1601	1
487	20241015	111000	42577566	1601	1601	1601	1601	0
488	20241015	110900	42577566	1601	1601	1601	1601	1000
489	20241015	110800	40976566	1601	1592	1601	1592	4
490	20241015	110700	40970179	1591	1588	1591	1588	993
491	20241015	110600	39391598	1588	1588	1588	1588	0
492	20241015	110500	39391598	1588	1588	1588	1588	5
493	20241015	110400	39383658	1587	1587	1587	1587	0
494	20241015	110300	39383658	1587	1587	1587	1587	0
495	20241015	110200	39383658	1587	1587	1587	1587	0
496	20241015	110100	39383658	1587	1587	1587	1587	1
497	20241015	110000	39382071	1588	1588	1588	1588	0
498	20241015	105900	39382071	1588	1588	1588	1588	1
499	20241015	105800	39380483	1587	1587	1587	1587	300
500	20241015	105700	38904383	1588	1587	1588	1587	1683
501	20241015	105600	36232462	1588	1588	1588	1588	0
502	20241015	105500	36232462	1588	1588	1588	1588	0
503	20241015	105400	36232462	1588	1588	1588	1588	0
504	20241015	105300	36232462	1588	1588	1588	1588	0
505	20241015	105200	36232462	1588	1588	1588	1588	0
506	20241015	105100	36232462	1588	1588	1588	1588	0
507	20241015	105000	36232462	1588	1588	1588	1588	5
508	20241015	104900	36224522	1588	1588	1588	1588	0
509	20241015	104800	36224522	1588	1588	1588	1588	0
510	20241015	104700	36224522	1588	1588	1588	1588	0
511	20241015	104600	36224522	1588	1588	1588	1588	0
512	20241015	104500	36224522	1588	1588	1588	1588	0
513	20241015	104400	36224522	1588	1588	1588	1588	1
514	20241015	104300	36222934	1587	1587	1587	1587	0
515	20241015	104200	36222934	1587	1587	1587	1587	0
516	20241015	104100	36222934	1587	1587	1587	1587	1683
517	20241015	104000	33552013	1587	1587	1587	1587	437
518	20241015	103900	32858494	1588	1588	1588	1588	0
519	20241015	103800	32858494	1588	1588	1588	1588	4
520	20241015	103700	32852142	1587	1587	1587	1587	605
521	20241015	103600	31892007	1587	1587	1587	1587	1
522	20241015	103500	31890420	1590	1590	1590	1590	5
523	20241015	103400	31882470	1588	1588	1588	1588	2
524	20241015	103300	31879294	1590	1590	1590	1590	0
525	20241015	103200	31879294	1590	1590	1590	1590	11
526	20241015	103100	31861804	1590	1590	1590	1590	0
527	20241015	103000	31861804	1590	1590	1590	1590	0
528	20241015	102900	31861804	1590	1590	1590	1590	0
529	20241015	102800	31861804	1590	1590	1590	1590	0
530	20241015	102700	31861804	1590	1590	1590	1590	0
531	20241015	102600	31861804	1590	1590	1590	1590	1
532	20241015	102500	31860214	1588	1588	1588	1588	107
533	20241015	102400	31690298	1587	1587	1587	1587	0
534	20241015	102300	31690298	1587	1587	1587	1587	0
535	20241015	102200	31690298	1587	1587	1587	1587	0
536	20241015	102100	31690298	1587	1587	1587	1587	50
537	20241015	102000	31610948	1590	1590	1590	1590	5
538	20241015	101900	31602998	1590	1590	1590	1590	1
539	20241015	101800	31601408	1588	1588	1588	1588	4
540	20241015	101700	31595056	1590	1590	1590	1590	478
541	20241015	101600	30835036	1591	1591	1591	1591	0
542	20241015	101500	30835036	1591	1591	1591	1591	0
543	20241015	101400	30835036	1591	1591	1591	1591	0
544	20241015	101300	30835036	1591	1591	1591	1591	0
545	20241015	101200	30835036	1591	1591	1591	1591	0
546	20241015	101100	30835036	1591	1591	1591	1591	0
547	20241015	101000	30835036	1591	1591	1591	1591	0
548	20241015	100900	30835036	1591	1591	1591	1591	0
549	20241015	100800	30835036	1591	1591	1591	1591	1
550	20241015	100700	30833445	1590	1590	1590	1590	86
551	20241015	100600	30696705	1590	1590	1590	1590	0
552	20241015	100500	30696705	1590	1590	1590	1590	442
553	20241015	100400	29993925	1587	1587	1587	1587	904
554	20241015	100300	28559277	1587	1587	1587	1587	0
555	20241015	100200	28559277	1587	1587	1587	1587	2
556	20241015	100100	28556103	1585	1585	1585	1585	0
557	20241015	100000	28556103	1585	1585	1585	1585	1097
558	20241015	095900	26817358	1585	1585	1585	1585	224
559	20241015	095800	26462318	1585	1585	1585	1585	30
560	20241015	095700	26414768	1586	1586	1586	1586	0
561	20241015	095600	26414768	1586	1586	1586	1586	0
562	20241015	095500	26414768	1586	1586	1586	1586	0
563	20241015	095400	26414768	1586	1586	1586	1586	0
564	20241015	095300	26414768	1586	1586	1586	1586	0
565	20241015	095200	26414768	1586	1586	1586	1586	0
566	20241015	095100	26414768	1586	1586	1586	1586	0
567	20241015	095000	26414768	1586	1586	1586	1586	0
568	20241015	094900	26414768	1586	1586	1586	1586	2
569	20241015	094800	26411596	1578	1578	1578	1578	0
570	20241015	094700	26411596	1578	1578	1578	1578	0
571	20241015	094600	26411596	1578	1581	1581	1578	996
572	20241015	094500	24838800	1581	1582	1582	1581	2111
573	20241015	094400	21501291	1581	1582	1582	1581	440
574	20241015	094300	20805333	1587	1587	1587	1587	0
575	20241015	094200	20805333	1587	1587	1587	1587	103
576	20241015	094100	20641872	1587	1587	1587	1587	4
577	20241015	094000	20635524	1588	1588	1588	1588	0
578	20241015	093900	20635524	1588	1588	1588	1588	0
579	20241015	093800	20635524	1588	1588	1588	1588	0
580	20241015	093700	20635524	1588	1583	1588	1582	1550
581	20241015	093600	18180084	1583	1583	1583	1583	36
582	20241015	093500	18123096	1582	1582	1582	1582	72
583	20241015	093400	18009192	1581	1581	1581	1581	0
584	20241015	093300	18009192	1581	1581	1581	1581	0
585	20241015	093200	18009192	1581	1584	1584	1581	22
586	20241015	093100	17974403	1581	1581	1581	1581	0
587	20241015	093000	17974403	1581	1581	1581	1581	0
588	20241015	092900	17974403	1581	1581	1581	1581	0
589	20241015	092800	17974403	1581	1581	1581	1581	0
590	20241015	092700	17974403	1581	1581	1581	1581	0
591	20241015	092600	17974403	1581	1585	1585	1578	1530
592	20241015	092500	15555793	1584	1584	1584	1584	0
593	20241015	092400	15555793	1584	1584	1584	1584	0
594	20241015	092300	15555793	1584	1584	1584	1584	0
595	20241015	092200	15555793	1584	1584	1584	1584	0
596	20241015	092100	15555793	1584	1584	1584	1584	0
597	20241015	092000	15555793	1584	1587	1587	1583	916
598	20241015	091900	14104749	1584	1584	1584	1584	0
599	20241015	091800	14104749	1584	1584	1584	1584	0
600	20241015	091700	14104749	1584	1584	1584	1584	0
601	20241015	091600	14104749	1584	1584	1584	1584	0
602	20241015	091500	14104749	1584	1586	1586	1584	1000
603	20241015	091400	12520645	1586	1586	1586	1586	0
604	20241015	091300	12520645	1586	1582	1586	1581	2420
605	20241015	091200	8688017	1582	1583	1583	1582	1100
606	20241015	091100	6946967	1584	1585	1585	1584	655
607	20241015	091000	5908892	1584	1587	1587	1584	357
608	20241015	090900	5342786	1587	1589	1589	1587	434
609	20241015	090800	4653752	1589	1592	1592	1589	1305
610	20241015	090700	2578163	1592	1593	1593	1592	500
611	20241015	090600	1781962	1594	1594	1594	1594	300
612	20241015	090500	1303762	1595	1596	1596	1595	447
613	20241015	090400	590520	1596	1596	1596	1596	0
614	20241015	090300	590520	1596	1596	1596	1596	0
615	20241015	090200	590520	1596	1596	1596	1596	0
616	20241015	090100	590520	1596	1596	1596	1596	0
617	20241015	090000	590520	1596	1596	1596	1596	370