KissMeData/115160/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202900	140910800	1789	1789	1789	1789	792
3	20241007	202800	140910800	1789	1789	1789	1789	0
4	20241007	202700	140910800	1789	1789	1789	1789	0
5	20241007	202600	140910800	1789	1789	1789	1789	0
6	20241007	202500	140910800	1789	1789	1789	1789	0
7	20241007	202400	140910800	1789	1789	1789	1789	0
8	20241007	202300	140910800	1789	1789	1789	1789	0
9	20241007	202200	140910800	1789	1789	1789	1789	0
10	20241007	202100	140910800	1789	1789	1789	1789	0
11	20241007	202000	140910800	1789	1789	1789	1789	0
12	20241007	201900	140910800	1789	1789	1789	1789	0
13	20241007	201800	140910800	1789	1789	1789	1789	0
14	20241007	201700	140910800	1789	1789	1789	1789	0
15	20241007	201600	140910800	1789	1789	1789	1789	0
16	20241007	201500	140910800	1789	1789	1789	1789	0
17	20241007	201400	140910800	1789	1789	1789	1789	0
18	20241007	201300	140910800	1789	1789	1789	1789	0
19	20241007	201200	140910800	1789	1789	1789	1789	0
20	20241007	201100	140910800	1789	1789	1789	1789	0
21	20241007	201000	140910800	1789	1789	1789	1789	0
22	20241007	200900	140910800	1789	1789	1789	1789	0
23	20241007	200800	140910800	1789	1789	1789	1789	0
24	20241007	200700	140910800	1789	1789	1789	1789	0
25	20241007	200600	140910800	1789	1789	1789	1789	0
26	20241007	200500	140910800	1789	1789	1789	1789	0
27	20241007	200400	140910800	1789	1789	1789	1789	0
28	20241007	200300	140910800	1789	1789	1789	1789	0
29	20241007	200200	140910800	1789	1789	1789	1789	0
30	20241007	200100	140910800	1789	1789	1789	1789	0
31	20241007	200000	140910800	1789	1789	1789	1789	0
32	20241007	195900	140910800	1789	1789	1789	1789	792
33	20241007	195800	140910800	1789	1789	1789	1789	0
34	20241007	195700	140910800	1789	1789	1789	1789	0
35	20241007	195600	140910800	1789	1789	1789	1789	0
36	20241007	195500	140910800	1789	1789	1789	1789	0
37	20241007	195400	140910800	1789	1789	1789	1789	0
38	20241007	195300	140910800	1789	1789	1789	1789	0
39	20241007	195200	140910800	1789	1789	1789	1789	0
40	20241007	195100	140910800	1789	1789	1789	1789	0
41	20241007	195000	140910800	1789	1789	1789	1789	0
42	20241007	194900	140910800	1789	1789	1789	1789	0
43	20241007	194800	140910800	1789	1789	1789	1789	0
44	20241007	194700	140910800	1789	1789	1789	1789	0
45	20241007	194600	140910800	1789	1789	1789	1789	0
46	20241007	194500	140910800	1789	1789	1789	1789	0
47	20241007	194400	140910800	1789	1789	1789	1789	0
48	20241007	194300	140910800	1789	1789	1789	1789	0
49	20241007	194200	140910800	1789	1789	1789	1789	0
50	20241007	194100	140910800	1789	1789	1789	1789	0
51	20241007	194000	140910800	1789	1789	1789	1789	0
52	20241007	193900	140910800	1789	1789	1789	1789	0
53	20241007	193800	140910800	1789	1789	1789	1789	0
54	20241007	193700	140910800	1789	1789	1789	1789	0
55	20241007	193600	140910800	1789	1789	1789	1789	0
56	20241007	193500	140910800	1789	1789	1789	1789	0
57	20241007	193400	140910800	1789	1789	1789	1789	0
58	20241007	193300	140910800	1789	1789	1789	1789	0
59	20241007	193200	140910800	1789	1789	1789	1789	0
60	20241007	193100	140910800	1789	1789	1789	1789	0
61	20241007	193000	140910800	1789	1789	1789	1789	0
62	20241007	192900	140910800	1789	1789	1789	1789	792
63	20241007	192800	140910800	1789	1789	1789	1789	0
64	20241007	192700	140910800	1789	1789	1789	1789	0
65	20241007	192600	140910800	1789	1789	1789	1789	0
66	20241007	192500	140910800	1789	1789	1789	1789	0
67	20241007	192400	140910800	1789	1789	1789	1789	0
68	20241007	192300	140910800	1789	1789	1789	1789	0
69	20241007	192200	140910800	1789	1789	1789	1789	0
70	20241007	192100	140910800	1789	1789	1789	1789	0
71	20241007	192000	140910800	1789	1789	1789	1789	0
72	20241007	191900	140910800	1789	1789	1789	1789	0
73	20241007	191800	140910800	1789	1789	1789	1789	0
74	20241007	191700	140910800	1789	1789	1789	1789	0
75	20241007	191600	140910800	1789	1789	1789	1789	0
76	20241007	191500	140910800	1789	1789	1789	1789	0
77	20241007	191400	140910800	1789	1789	1789	1789	0
78	20241007	191300	140910800	1789	1789	1789	1789	0
79	20241007	191200	140910800	1789	1789	1789	1789	0
80	20241007	191100	140910800	1789	1789	1789	1789	0
81	20241007	191000	140910800	1789	1789	1789	1789	0
82	20241007	190900	140910800	1789	1789	1789	1789	0
83	20241007	190800	140910800	1789	1789	1789	1789	0
84	20241007	190700	140910800	1789	1789	1789	1789	0
85	20241007	190600	140910800	1789	1789	1789	1789	0
86	20241007	190500	140910800	1789	1789	1789	1789	0
87	20241007	190400	140910800	1789	1789	1789	1789	0
88	20241007	190300	140910800	1789	1789	1789	1789	0
89	20241007	190200	140910800	1789	1789	1789	1789	0
90	20241007	190100	140910800	1789	1789	1789	1789	0
91	20241007	190000	140910800	1789	1789	1789	1789	0
92	20241007	185900	140910800	1789	1789	1789	1789	792
93	20241007	185800	140910800	1789	1789	1789	1789	0
94	20241007	185700	140910800	1789	1789	1789	1789	0
95	20241007	185600	140910800	1789	1789	1789	1789	0
96	20241007	185500	140910800	1789	1789	1789	1789	0
97	20241007	185400	140910800	1789	1789	1789	1789	0
98	20241007	185300	140910800	1789	1789	1789	1789	0
99	20241007	185200	140910800	1789	1789	1789	1789	0
100	20241007	185100	140910800	1789	1789	1789	1789	0
101	20241007	185000	140910800	1789	1789	1789	1789	0
102	20241007	184900	140910800	1789	1789	1789	1789	0
103	20241007	184800	140910800	1789	1789	1789	1789	0
104	20241007	184700	140910800	1789	1789	1789	1789	0
105	20241007	184600	140910800	1789	1789	1789	1789	0
106	20241007	184500	140910800	1789	1789	1789	1789	0
107	20241007	184400	140910800	1789	1789	1789	1789	0
108	20241007	184300	140910800	1789	1789	1789	1789	0
109	20241007	184200	140910800	1789	1789	1789	1789	0
110	20241007	184100	140910800	1789	1789	1789	1789	0
111	20241007	184000	140910800	1789	1789	1789	1789	0
112	20241007	183900	140910800	1789	1789	1789	1789	0
113	20241007	183800	140910800	1789	1789	1789	1789	0
114	20241007	183700	140910800	1789	1789	1789	1789	0
115	20241007	183600	140910800	1789	1789	1789	1789	0
116	20241007	183500	140910800	1789	1789	1789	1789	0
117	20241007	183400	140910800	1789	1789	1789	1789	0
118	20241007	183300	140910800	1789	1789	1789	1789	0
119	20241007	183200	140910800	1789	1789	1789	1789	0
120	20241007	183100	140910800	1789	1789	1789	1789	0
121	20241007	183000	140910800	1789	1789	1789	1789	0
122	20241007	182900	140910800	1789	1789	1789	1789	792
123	20241007	182800	140910800	1789	1789	1789	1789	0
124	20241007	182700	140910800	1789	1789	1789	1789	0
125	20241007	182600	140910800	1789	1789	1789	1789	0
126	20241007	182500	140910800	1789	1789	1789	1789	0
127	20241007	182400	140910800	1789	1789	1789	1789	0
128	20241007	182300	140910800	1789	1789	1789	1789	0
129	20241007	182200	140910800	1789	1789	1789	1789	0
130	20241007	182100	140910800	1789	1789	1789	1789	0
131	20241007	182000	140910800	1789	1789	1789	1789	0
132	20241007	181900	140910800	1789	1789	1789	1789	0
133	20241007	181800	140910800	1789	1789	1789	1789	0
134	20241007	181700	140910800	1789	1789	1789	1789	0
135	20241007	181600	140910800	1789	1789	1789	1789	0
136	20241007	181500	140910800	1789	1789	1789	1789	0
137	20241007	181400	140910800	1789	1789	1789	1789	0
138	20241007	181300	140910800	1789	1789	1789	1789	0
139	20241007	181200	140910800	1789	1789	1789	1789	0
140	20241007	181100	140910800	1789	1789	1789	1789	0
141	20241007	181000	140910800	1789	1789	1789	1789	0
142	20241007	180900	140910800	1789	1789	1789	1789	0
143	20241007	180800	140910800	1789	1789	1789	1789	0
144	20241007	180700	140910800	1789	1789	1789	1789	0
145	20241007	180600	140910800	1789	1789	1789	1789	0
146	20241007	180500	140910800	1789	1789	1789	1789	0
147	20241007	180400	140910800	1789	1789	1789	1789	0
148	20241007	180300	140910800	1789	1789	1789	1789	0
149	20241007	180200	140910800	1789	1789	1789	1789	0
150	20241007	180100	140910800	1789	1789	1789	1789	0
151	20241007	180000	140910800	1789	1789	1789	1789	0
152	20241007	175900	140910800	1789	1789	1789	1789	792
153	20241007	175800	140910800	1789	1789	1789	1789	0
154	20241007	175700	140910800	1789	1789	1789	1789	0
155	20241007	175600	140910800	1789	1789	1789	1789	0
156	20241007	175500	140910800	1789	1789	1789	1789	0
157	20241007	175400	140910800	1789	1789	1789	1789	0
158	20241007	175300	140910800	1789	1789	1789	1789	0
159	20241007	175200	140910800	1789	1789	1789	1789	0
160	20241007	175100	140910800	1789	1789	1789	1789	0
161	20241007	175000	140910800	1789	1789	1789	1789	0
162	20241007	174900	140910800	1789	1789	1789	1789	0
163	20241007	174800	140910800	1789	1789	1789	1789	0
164	20241007	174700	140910800	1789	1789	1789	1789	0
165	20241007	174600	140910800	1789	1789	1789	1789	0
166	20241007	174500	140910800	1789	1789	1789	1789	0
167	20241007	174400	140910800	1789	1789	1789	1789	0
168	20241007	174300	140910800	1789	1789	1789	1789	0
169	20241007	174200	140910800	1789	1789	1789	1789	0
170	20241007	174100	140910800	1789	1789	1789	1789	0
171	20241007	174000	140910800	1789	1789	1789	1789	0
172	20241007	173900	140910800	1789	1789	1789	1789	0
173	20241007	173800	140910800	1789	1789	1789	1789	0
174	20241007	173700	140910800	1789	1789	1789	1789	0
175	20241007	173600	140910800	1789	1789	1789	1789	0
176	20241007	173500	140910800	1789	1789	1789	1789	0
177	20241007	173400	140910800	1789	1789	1789	1789	0
178	20241007	173300	140910800	1789	1789	1789	1789	0
179	20241007	173200	140910800	1789	1789	1789	1789	0
180	20241007	173100	140910800	1789	1789	1789	1789	0
181	20241007	173000	140910800	1789	1789	1789	1789	0
182	20241007	172900	140910800	1789	1789	1789	1789	792
183	20241007	172800	140910800	1789	1789	1789	1789	0
184	20241007	172700	140910800	1789	1789	1789	1789	0
185	20241007	172600	140910800	1789	1789	1789	1789	0
186	20241007	172500	140910800	1789	1789	1789	1789	0
187	20241007	172400	140910800	1789	1789	1789	1789	0
188	20241007	172300	140910800	1789	1789	1789	1789	0
189	20241007	172200	140910800	1789	1789	1789	1789	0
190	20241007	172100	140910800	1789	1789	1789	1789	0
191	20241007	172000	140910800	1789	1789	1789	1789	0
192	20241007	171900	140910800	1789	1789	1789	1789	0
193	20241007	171800	140910800	1789	1789	1789	1789	0
194	20241007	171700	140910800	1789	1789	1789	1789	0
195	20241007	171600	140910800	1789	1789	1789	1789	0
196	20241007	171500	140910800	1789	1789	1789	1789	0
197	20241007	171400	140910800	1789	1789	1789	1789	0
198	20241007	171300	140910800	1789	1789	1789	1789	0
199	20241007	171200	140910800	1789	1789	1789	1789	0
200	20241007	171100	140910800	1789	1789	1789	1789	0
201	20241007	171000	140910800	1789	1789	1789	1789	0
202	20241007	170900	140910800	1789	1789	1789	1789	0
203	20241007	170800	140910800	1789	1789	1789	1789	0
204	20241007	170700	140910800	1789	1789	1789	1789	0
205	20241007	170600	140910800	1789	1789	1789	1789	0
206	20241007	170500	140910800	1789	1789	1789	1789	0
207	20241007	170400	140910800	1789	1789	1789	1789	0
208	20241007	170300	140910800	1789	1789	1789	1789	0
209	20241007	170200	140910800	1789	1789	1789	1789	0
210	20241007	170100	140910800	1789	1789	1789	1789	0
211	20241007	170000	140910800	1789	1789	1789	1789	0
212	20241007	165900	140910800	1789	1789	1789	1789	792
213	20241007	165800	140910800	1789	1789	1789	1789	0
214	20241007	165700	140910800	1789	1789	1789	1789	0
215	20241007	165600	140910800	1789	1789	1789	1789	0
216	20241007	165500	140910800	1789	1789	1789	1789	0
217	20241007	165400	140910800	1789	1789	1789	1789	0
218	20241007	165300	140910800	1789	1789	1789	1789	0
219	20241007	165200	140910800	1789	1789	1789	1789	0
220	20241007	165100	140910800	1789	1789	1789	1789	0
221	20241007	165000	140910800	1789	1789	1789	1789	0
222	20241007	164900	140910800	1789	1789	1789	1789	0
223	20241007	164800	140910800	1789	1789	1789	1789	0
224	20241007	164700	140910800	1789	1789	1789	1789	0
225	20241007	164600	140910800	1789	1789	1789	1789	0
226	20241007	164500	140910800	1789	1789	1789	1789	0
227	20241007	164400	140910800	1789	1789	1789	1789	0
228	20241007	164300	140910800	1789	1789	1789	1789	0
229	20241007	164200	140910800	1789	1789	1789	1789	0
230	20241007	164100	140910800	1789	1789	1789	1789	0
231	20241007	164000	140910800	1789	1789	1789	1789	0
232	20241007	163900	140910800	1789	1789	1789	1789	0
233	20241007	163800	140910800	1789	1789	1789	1789	0
234	20241007	163700	140910800	1789	1789	1789	1789	0
235	20241007	163600	140910800	1789	1789	1789	1789	0
236	20241007	163500	140910800	1789	1789	1789	1789	0
237	20241007	163400	140910800	1789	1789	1789	1789	0
238	20241007	163300	140910800	1789	1789	1789	1789	0
239	20241007	163200	140910800	1789	1789	1789	1789	0
240	20241007	163100	140910800	1789	1789	1789	1789	0
241	20241007	163000	140910800	1789	1789	1789	1789	0
242	20241007	162900	140910800	1789	1789	1789	1789	792
243	20241007	162800	140910800	1789	1789	1789	1789	0
244	20241007	162700	140910800	1789	1789	1789	1789	0
245	20241007	162600	140910800	1789	1789	1789	1789	0
246	20241007	162500	140910800	1789	1789	1789	1789	0
247	20241007	162400	140910800	1789	1789	1789	1789	0
248	20241007	162300	140910800	1789	1789	1789	1789	0
249	20241007	162200	140910800	1789	1789	1789	1789	0
250	20241007	162100	140910800	1789	1789	1789	1789	0
251	20241007	162000	140910800	1789	1789	1789	1789	0
252	20241007	161900	140910800	1789	1789	1789	1789	0
253	20241007	161800	140910800	1789	1789	1789	1789	0
254	20241007	161700	140910800	1789	1789	1789	1789	0
255	20241007	161600	140910800	1789	1789	1789	1789	0
256	20241007	161500	140910800	1789	1789	1789	1789	0
257	20241007	161400	140910800	1789	1789	1789	1789	0
258	20241007	161300	140910800	1789	1789	1789	1789	0
259	20241007	161200	140910800	1789	1789	1789	1789	0
260	20241007	161100	140910800	1789	1789	1789	1789	0
261	20241007	161000	140910800	1789	1789	1789	1789	0
262	20241007	160900	140910800	1789	1789	1789	1789	0
263	20241007	160800	140910800	1789	1789	1789	1789	0
264	20241007	160700	140910800	1789	1789	1789	1789	0
265	20241007	160600	140910800	1789	1789	1789	1789	0
266	20241007	160500	140910800	1789	1789	1789	1789	0
267	20241007	160400	140910800	1789	1789	1789	1789	0
268	20241007	160300	140910800	1789	1789	1789	1789	0
269	20241007	160200	140910800	1789	1789	1789	1789	0
270	20241007	160100	140910800	1789	1789	1789	1789	0
271	20241007	160000	140910800	1789	1789	1789	1789	0
272	20241007	155900	140910800	1789	1789	1789	1789	792
273	20241007	155800	140910800	1789	1789	1789	1789	0
274	20241007	155700	140910800	1789	1789	1789	1789	0
275	20241007	155600	140910800	1789	1789	1789	1789	0
276	20241007	155500	140910800	1789	1789	1789	1789	0
277	20241007	155400	140910800	1789	1789	1789	1789	0
278	20241007	155300	140910800	1789	1789	1789	1789	0
279	20241007	155200	140910800	1789	1789	1789	1789	0
280	20241007	155100	140910800	1789	1789	1789	1789	0
281	20241007	155000	140910800	1789	1789	1789	1789	0
282	20241007	154900	140910800	1789	1789	1789	1789	0
283	20241007	154800	140910800	1789	1789	1789	1789	0
284	20241007	154700	140910800	1789	1789	1789	1789	0
285	20241007	154600	140910800	1789	1789	1789	1789	0
286	20241007	154500	140910800	1789	1789	1789	1789	0
287	20241007	154400	140910800	1789	1789	1789	1789	0
288	20241007	154300	140910800	1789	1789	1789	1789	0
289	20241007	154200	140910800	1789	1789	1789	1789	0
290	20241007	154100	140910800	1789	1789	1789	1789	0
291	20241007	154000	140910800	1789	1789	1789	1789	0
292	20241007	153900	140910800	1789	1789	1789	1789	0
293	20241007	153800	140910800	1789	1789	1789	1789	0
294	20241007	153700	140910800	1789	1789	1789	1789	0
295	20241007	153600	140910800	1789	1789	1789	1789	0
296	20241007	153500	140910800	1789	1789	1789	1789	0
297	20241007	153400	140910800	1789	1789	1789	1789	0
298	20241007	153300	140910800	1789	1789	1789	1789	0
299	20241007	153200	140910800	1789	1789	1789	1789	0
300	20241007	153100	140910800	1789	1789	1789	1789	0
301	20241007	153000	140910800	1789	1789	1789	1789	792
302	20241007	152900	139493912	1786	1786	1786	1786	0
303	20241007	152800	139493912	1786	1786	1786	1786	0
304	20241007	152700	139493912	1786	1786	1786	1786	0
305	20241007	152600	139493912	1786	1786	1786	1786	0
306	20241007	152500	139493912	1786	1786	1786	1786	0
307	20241007	152400	139493912	1786	1786	1786	1786	0
308	20241007	152300	139493912	1786	1786	1786	1786	0
309	20241007	152200	139493912	1786	1786	1786	1786	0
310	20241007	152100	139493912	1786	1786	1786	1786	0
311	20241007	152000	139493912	1786	1786	1786	1786	0
312	20241007	151900	139493912	1786	1786	1786	1774	48
313	20241007	151800	139408532	1785	1780	1785	1772	2237
314	20241007	151700	135434045	1787	1787	1787	1787	0
315	20241007	151600	135434045	1787	1787	1787	1787	0
316	20241007	151500	135434045	1787	1785	1787	1785	511
317	20241007	151400	134521410	1786	1786	1786	1786	0
318	20241007	151300	134521410	1786	1786	1786	1786	0
319	20241007	151200	134521410	1786	1786	1786	1786	3
320	20241007	151100	134516052	1787	1787	1787	1787	0
321	20241007	151000	134516052	1787	1784	1787	1784	51
322	20241007	150900	134424975	1774	1782	1784	1774	1403
323	20241007	150800	131931132	1782	1782	1782	1782	1
324	20241007	150700	131929350	1775	1775	1784	1775	1280
325	20241007	150600	129653581	1783	1775	1783	1775	300
326	20241007	150500	129120953	1783	1783	1783	1783	4
327	20241007	150400	129113821	1783	1783	1783	1783	9
328	20241007	150300	129097774	1783	1774	1783	1774	9
329	20241007	150200	129081799	1774	1777	1777	1774	5000
330	20241007	150100	120207041	1783	1783	1783	1783	200
331	20241007	150000	119850441	1778	1778	1778	1778	1558
332	20241007	145900	117080317	1779	1779	1779	1779	536
333	20241007	145800	116126773	1784	1784	1784	1784	0
334	20241007	145700	116126773	1784	1784	1784	1784	1
335	20241007	145600	116124989	1779	1779	1779	1779	0
336	20241007	145500	116124989	1779	1781	1781	1779	20
337	20241007	145400	116089372	1787	1787	1787	1787	0
338	20241007	145300	116089372	1787	1787	1787	1787	0
339	20241007	145200	116089372	1787	1787	1787	1787	0
340	20241007	145100	116089372	1787	1787	1787	1787	0
341	20241007	145000	116089372	1787	1786	1787	1786	10
342	20241007	144900	116071506	1786	1783	1786	1783	300
343	20241007	144800	115536544	1783	1783	1783	1783	0
344	20241007	144700	115536544	1783	1783	1783	1783	0
345	20241007	144600	115536544	1783	1783	1783	1783	56
346	20241007	144500	115436696	1783	1783	1783	1783	1
347	20241007	144400	115434913	1775	1783	1783	1775	601
348	20241007	144300	114368130	1781	1775	1781	1774	3397
349	20241007	144200	108327972	1779	1777	1779	1774	1080
350	20241007	144100	106410578	1778	1779	1779	1778	814
351	20241007	144000	104962494	1780	1780	1780	1780	0
352	20241007	143900	104962494	1780	1782	1782	1780	31
353	20241007	143800	104907308	1783	1783	1783	1783	384
354	20241007	143700	104222636	1783	1783	1783	1783	0
355	20241007	143600	104222636	1783	1783	1783	1783	3
356	20241007	143500	104217287	1783	1783	1783	1783	352
357	20241007	143400	103589671	1785	1784	1785	1784	10
358	20241007	143300	103571830	1783	1783	1783	1783	1
359	20241007	143200	103570047	1784	1782	1784	1780	554
360	20241007	143100	102583845	1783	1783	1783	1783	0
361	20241007	143000	102583845	1783	1783	1783	1783	590
362	20241007	142900	101531875	1788	1788	1788	1788	0
363	20241007	142800	101531875	1788	1788	1788	1788	0
364	20241007	142700	101531875	1788	1788	1788	1788	10
365	20241007	142600	101513995	1789	1789	1789	1789	0
366	20241007	142500	101513995	1789	1789	1789	1789	0
367	20241007	142400	101513995	1789	1784	1789	1783	601
368	20241007	142300	100442306	1789	1789	1789	1789	0
369	20241007	142200	100442306	1789	1789	1789	1789	36
370	20241007	142100	100377902	1789	1789	1789	1789	0
371	20241007	142000	100377902	1789	1789	1789	1789	107
372	20241007	141900	100186479	1789	1789	1789	1789	0
373	20241007	141800	100186479	1789	1789	1789	1789	1
374	20241007	141700	100184690	1784	1784	1784	1784	512
375	20241007	141600	99271282	1785	1785	1785	1785	1
376	20241007	141500	99269497	1789	1789	1789	1789	0
377	20241007	141400	99269497	1789	1789	1789	1789	0
378	20241007	141300	99269497	1789	1789	1789	1789	0
379	20241007	141200	99269497	1789	1789	1789	1789	0
380	20241007	141100	99269497	1789	1789	1789	1785	6
381	20241007	141000	99258773	1790	1789	1790	1789	13
382	20241007	140900	99235515	1789	1789	1789	1789	0
383	20241007	140800	99235515	1789	1789	1789	1789	0
384	20241007	140700	99235515	1789	1789	1789	1789	0
385	20241007	140600	99235515	1789	1789	1789	1789	34
386	20241007	140500	99174689	1790	1790	1790	1790	0
387	20241007	140400	99174689	1790	1790	1790	1790	1
388	20241007	140300	99172899	1783	1783	1783	1783	1000
389	20241007	140200	97389899	1790	1790	1790	1790	0
390	20241007	140100	97389899	1790	1790	1790	1790	0
391	20241007	140000	97389899	1790	1784	1790	1784	973
392	20241007	135900	95654061	1790	1790	1790	1790	1
393	20241007	135800	95652271	1785	1785	1785	1785	15
394	20241007	135700	95625496	1795	1795	1795	1795	0
395	20241007	135600	95625496	1795	1790	1795	1790	1351
396	20241007	135500	93207026	1789	1788	1789	1785	150
397	20241007	135400	92938865	1785	1785	1785	1785	0
398	20241007	135300	92938865	1785	1786	1786	1785	22
399	20241007	135200	92899594	1790	1790	1790	1790	0
400	20241007	135100	92899594	1790	1790	1790	1790	0
401	20241007	135000	92899594	1790	1790	1790	1790	0
402	20241007	134900	92899594	1790	1790	1790	1790	0
403	20241007	134800	92899594	1790	1779	1790	1779	1401
404	20241007	134700	90392476	1789	1778	1789	1778	109
405	20241007	134600	90197486	1789	1788	1789	1788	56
406	20241007	134500	90097312	1780	1780	1780	1780	1
407	20241007	134400	90095532	1789	1789	1789	1789	0
408	20241007	134300	90095532	1789	1781	1789	1781	2
409	20241007	134200	90091962	1789	1789	1789	1789	0
410	20241007	134100	90091962	1789	1789	1789	1789	0
411	20241007	134000	90091962	1789	1789	1789	1782	2003
412	20241007	133900	86520602	1788	1788	1788	1788	1033
413	20241007	133800	84673598	1788	1788	1788	1788	0
414	20241007	133700	84673598	1788	1788	1788	1788	0
415	20241007	133600	84673598	1788	1788	1788	1788	1
416	20241007	133500	84671810	1784	1787	1787	1784	4
417	20241007	133400	84664668	1788	1788	1788	1788	0
418	20241007	133300	84664668	1788	1788	1788	1788	300
419	20241007	133200	84128268	1788	1788	1788	1788	0
420	20241007	133100	84128268	1788	1788	1788	1788	1
421	20241007	133000	84126480	1787	1785	1787	1785	1139
422	20241007	132900	82092139	1784	1783	1784	1783	3144
423	20241007	132800	76486240	1782	1782	1782	1782	0
424	20241007	132700	76486240	1782	1782	1782	1782	397
425	20241007	132600	75778786	1781	1781	1781	1781	9
426	20241007	132500	75762757	1783	1783	1783	1783	2
427	20241007	132400	75759191	1783	1783	1783	1783	0
428	20241007	132300	75759191	1783	1780	1783	1780	2481
429	20241007	132200	71342613	1780	1780	1780	1780	0
430	20241007	132100	71342613	1780	1780	1780	1780	400
431	20241007	132000	70630613	1780	1780	1780	1780	1
432	20241007	131900	70628833	1779	1779	1779	1779	0
433	20241007	131800	70628833	1779	1777	1779	1777	1184
434	20241007	131700	68522789	1769	1769	1769	1769	0
435	20241007	131600	68522789	1769	1769	1769	1769	0
436	20241007	131500	68522789	1769	1769	1769	1769	0
437	20241007	131400	68522789	1769	1778	1778	1769	935
438	20241007	131300	66868590	1777	1779	1779	1777	408
439	20241007	131200	66142766	1779	1779	1779	1779	920
440	20241007	131100	64506086	1776	1776	1776	1776	0
441	20241007	131000	64506086	1776	1776	1776	1776	3
442	20241007	130900	64500758	1777	1777	1777	1777	0
443	20241007	130800	64500758	1777	1777	1777	1777	1
444	20241007	130700	64498981	1776	1776	1776	1776	1
445	20241007	130600	64497205	1775	1775	1776	1775	4
446	20241007	130500	64490104	1776	1779	1779	1776	373
447	20241007	130400	63826543	1779	1779	1779	1779	2
448	20241007	130300	63822985	1777	1777	1777	1777	0
449	20241007	130200	63822985	1777	1779	1779	1777	3
450	20241007	130100	63817651	1779	1779	1779	1779	0
451	20241007	130000	63817651	1779	1776	1779	1775	4
452	20241007	125900	63810542	1779	1779	1779	1777	4
453	20241007	125800	63803429	1779	1779	1779	1779	0
454	20241007	125700	63803429	1779	1779	1779	1779	0
455	20241007	125600	63803429	1779	1779	1779	1779	1
456	20241007	125500	63801650	1769	1771	1771	1769	3
457	20241007	125400	63796340	1779	1779	1779	1779	0
458	20241007	125300	63796340	1779	1779	1779	1779	0
459	20241007	125200	63796340	1779	1779	1779	1779	0
460	20241007	125100	63796340	1779	1779	1779	1779	0
461	20241007	125000	63796340	1779	1779	1779	1779	0
462	20241007	124900	63796340	1779	1779	1779	1779	0
463	20241007	124800	63796340	1779	1779	1779	1779	0
464	20241007	124700	63796340	1779	1779	1779	1779	0
465	20241007	124600	63796340	1779	1779	1779	1779	0
466	20241007	124500	63796340	1779	1779	1779	1779	0
467	20241007	124400	63796340	1779	1779	1779	1779	0
468	20241007	124300	63796340	1779	1779	1779	1779	0
469	20241007	124200	63796340	1779	1779	1779	1779	0
470	20241007	124100	63796340	1779	1779	1779	1779	0
471	20241007	124000	63796340	1779	1779	1779	1779	0
472	20241007	123900	63796340	1779	1770	1779	1769	5
473	20241007	123800	63787484	1777	1777	1777	1777	600
474	20241007	123700	62721284	1779	1779	1779	1779	0
475	20241007	123600	62721284	1779	1779	1779	1779	0
476	20241007	123500	62721284	1779	1779	1779	1779	0
477	20241007	123400	62721284	1779	1779	1779	1779	6
478	20241007	123300	62710610	1779	1779	1779	1779	2
479	20241007	123200	62707052	1779	1779	1779	1779	0
480	20241007	123100	62707052	1779	1779	1779	1779	56
481	20241007	123000	62607428	1779	1779	1779	1779	0
482	20241007	122900	62607428	1779	1779	1779	1779	0
483	20241007	122800	62607428	1779	1779	1779	1779	0
484	20241007	122700	62607428	1779	1779	1779	1779	28
485	20241007	122600	62557616	1779	1779	1779	1779	0
486	20241007	122500	62557616	1779	1779	1779	1779	0
487	20241007	122400	62557616	1779	1779	1779	1779	0
488	20241007	122300	62557616	1779	1779	1779	1779	0
489	20241007	122200	62557616	1779	1779	1779	1779	10
490	20241007	122100	62539826	1779	1779	1779	1779	8
491	20241007	122000	62525594	1780	1780	1780	1780	0
492	20241007	121900	62525594	1780	1780	1780	1780	0
493	20241007	121800	62525594	1780	1780	1780	1780	0
494	20241007	121700	62525594	1780	1780	1780	1780	0
495	20241007	121600	62525594	1780	1780	1780	1780	0
496	20241007	121500	62525594	1780	1780	1780	1780	0
497	20241007	121400	62525594	1780	1780	1780	1780	0
498	20241007	121300	62525594	1780	1780	1780	1780	0
499	20241007	121200	62525594	1780	1780	1780	1780	0
500	20241007	121100	62525594	1780	1780	1780	1780	0
501	20241007	121000	62525594	1780	1780	1780	1780	0
502	20241007	120900	62525594	1780	1780	1780	1780	0
503	20241007	120800	62525594	1780	1780	1780	1780	0
504	20241007	120700	62525594	1780	1780	1780	1780	0
505	20241007	120600	62525594	1780	1780	1780	1780	0
506	20241007	120500	62525594	1780	1780	1780	1780	0
507	20241007	120400	62525594	1780	1780	1780	1780	0
508	20241007	120300	62525594	1780	1780	1780	1780	0
509	20241007	120200	62525594	1780	1780	1780	1780	0
510	20241007	120100	62525594	1780	1780	1780	1780	0
511	20241007	120000	62525594	1780	1780	1780	1780	0
512	20241007	115900	62525594	1780	1780	1780	1780	0
513	20241007	115800	62525594	1780	1780	1780	1780	0
514	20241007	115700	62525594	1780	1780	1780	1780	0
515	20241007	115600	62525594	1780	1780	1780	1780	0
516	20241007	115500	62525594	1780	1780	1780	1780	0
517	20241007	115400	62525594	1780	1780	1780	1780	0
518	20241007	115300	62525594	1780	1780	1780	1780	0
519	20241007	115200	62525594	1780	1780	1780	1780	0
520	20241007	115100	62525594	1780	1780	1780	1780	0
521	20241007	115000	62525594	1780	1780	1780	1780	0
522	20241007	114900	62525594	1780	1780	1780	1780	1
523	20241007	114800	62523814	1780	1780	1780	1780	0
524	20241007	114700	62523814	1780	1780	1780	1780	0
525	20241007	114600	62523814	1780	1780	1780	1780	0
526	20241007	114500	62523814	1780	1780	1780	1780	0
527	20241007	114400	62523814	1780	1780	1780	1780	0
528	20241007	114300	62523814	1780	1780	1780	1780	0
529	20241007	114200	62523814	1780	1780	1780	1780	0
530	20241007	114100	62523814	1780	1768	1780	1768	10
531	20241007	114000	62506122	1769	1769	1769	1769	140
532	20241007	113900	62258462	1781	1781	1781	1781	0
533	20241007	113800	62258462	1781	1781	1781	1781	0
534	20241007	113700	62258462	1781	1781	1781	1781	0
535	20241007	113600	62258462	1781	1781	1781	1781	0
536	20241007	113500	62258462	1781	1781	1781	1781	0
537	20241007	113400	62258462	1781	1781	1781	1781	0
538	20241007	113300	62258462	1781	1781	1781	1781	0
539	20241007	113200	62258462	1781	1781	1781	1781	0
540	20241007	113100	62258462	1781	1781	1781	1781	0
541	20241007	113000	62258462	1781	1781	1781	1781	1
542	20241007	112900	62256681	1779	1779	1779	1779	0
543	20241007	112800	62256681	1779	1779	1779	1779	0
544	20241007	112700	62256681	1779	1779	1779	1779	0
545	20241007	112600	62256681	1779	1779	1779	1779	0
546	20241007	112500	62256681	1779	1779	1779	1779	1000
547	20241007	112400	60477681	1779	1779	1779	1779	0
548	20241007	112300	60477681	1779	1771	1779	1770	3
549	20241007	112200	60472361	1779	1779	1779	1779	0
550	20241007	112100	60472361	1779	1770	1779	1770	2
551	20241007	112000	60468812	1771	1771	1771	1771	1
552	20241007	111900	60467041	1781	1781	1781	1781	0
553	20241007	111800	60467041	1781	1781	1781	1781	0
554	20241007	111700	60467041	1781	1781	1781	1781	0
555	20241007	111600	60467041	1781	1781	1781	1781	0
556	20241007	111500	60467041	1781	1781	1781	1781	0
557	20241007	111400	60467041	1781	1781	1781	1781	0
558	20241007	111300	60467041	1781	1781	1781	1781	0
559	20241007	111200	60467041	1781	1781	1781	1781	0
560	20241007	111100	60467041	1781	1781	1781	1781	1
561	20241007	111000	60465260	1781	1781	1781	1781	0
562	20241007	110900	60465260	1781	1776	1781	1776	2
563	20241007	110800	60461703	1782	1782	1782	1782	0
564	20241007	110700	60461703	1782	1782	1782	1782	0
565	20241007	110600	60461703	1782	1782	1782	1782	0
566	20241007	110500	60461703	1782	1782	1782	1782	0
567	20241007	110400	60461703	1782	1782	1782	1782	0
568	20241007	110300	60461703	1782	1782	1782	1782	29
569	20241007	110200	60410025	1782	1782	1782	1782	0
570	20241007	110100	60410025	1782	1782	1782	1782	1
571	20241007	110000	60408243	1779	1779	1779	1779	0
572	20241007	105900	60408243	1779	1779	1779	1779	0
573	20241007	105800	60408243	1779	1779	1779	1779	1
574	20241007	105700	60406464	1783	1783	1783	1783	0
575	20241007	105600	60406464	1783	1783	1783	1783	0
576	20241007	105500	60406464	1783	1783	1783	1783	0
577	20241007	105400	60406464	1783	1783	1783	1783	1
578	20241007	105300	60404681	1782	1775	1782	1768	2374
579	20241007	105200	56196732	1783	1783	1783	1783	0
580	20241007	105100	56196732	1783	1783	1783	1783	0
581	20241007	105000	56196732	1783	1783	1783	1783	0
582	20241007	104900	56196732	1783	1783	1783	1783	0
583	20241007	104800	56196732	1783	1783	1783	1783	0
584	20241007	104700	56196732	1783	1783	1783	1783	0
585	20241007	104600	56196732	1783	1783	1783	1783	0
586	20241007	104500	56196732	1783	1783	1783	1783	445
587	20241007	104400	55403297	1783	1783	1783	1783	0
588	20241007	104300	55403297	1783	1783	1783	1783	0
589	20241007	104200	55403297	1783	1783	1783	1783	0
590	20241007	104100	55403297	1783	1783	1783	1783	0
591	20241007	104000	55403297	1783	1783	1783	1783	0
592	20241007	103900	55403297	1783	1774	1783	1774	101
593	20241007	103800	55224114	1783	1783	1783	1783	0
594	20241007	103700	55224114	1783	1783	1783	1783	0
595	20241007	103600	55224114	1783	1783	1783	1783	8
596	20241007	103500	55209850	1783	1783	1783	1783	0
597	20241007	103400	55209850	1783	1783	1783	1783	0
598	20241007	103300	55209850	1783	1783	1783	1783	5
599	20241007	103200	55200935	1783	1783	1783	1783	0
600	20241007	103100	55200935	1783	1783	1783	1783	0
601	20241007	103000	55200935	1783	1783	1783	1783	0
602	20241007	102900	55200935	1783	1783	1783	1783	30
603	20241007	102800	55147445	1783	1783	1783	1783	0
604	20241007	102700	55147445	1783	1783	1783	1783	1
605	20241007	102600	55145662	1783	1783	1783	1775	2238
606	20241007	102500	51172908	1778	1778	1778	1778	0
607	20241007	102400	51172908	1778	1777	1778	1777	3407
608	20241007	102300	45115830	1777	1777	1777	1777	0
609	20241007	102200	45115830	1777	1777	1777	1777	0
610	20241007	102100	45115830	1777	1777	1777	1777	400
611	20241007	102000	44405030	1777	1774	1777	1774	10
612	20241007	101900	44387287	1774	1774	1774	1774	0
613	20241007	101800	44387287	1774	1774	1774	1773	41
614	20241007	101700	44314573	1774	1774	1774	1774	29
615	20241007	101600	44263127	1774	1774	1774	1774	2
616	20241007	101500	44259579	1777	1775	1777	1775	12
617	20241007	101400	44238275	1777	1777	1777	1777	0
618	20241007	101300	44238275	1777	1776	1777	1776	4
619	20241007	101200	44231169	1777	1777	1777	1777	0
620	20241007	101100	44231169	1777	1777	1777	1777	1
621	20241007	101000	44229392	1777	1775	1777	1775	402
622	20241007	100900	43515040	1775	1776	1776	1775	23
623	20241007	100800	43474204	1777	1777	1777	1777	503
624	20241007	100700	42580373	1777	1777	1777	1777	1
625	20241007	100600	42578596	1777	1777	1777	1777	5
626	20241007	100500	42569711	1777	1777	1777	1777	0
627	20241007	100400	42569711	1777	1777	1777	1777	0
628	20241007	100300	42569711	1777	1775	1777	1775	851
629	20241007	100200	41059184	1771	1771	1771	1771	0
630	20241007	100100	41059184	1771	1771	1772	1771	1232
631	20241007	100000	38877269	1772	1774	1774	1769	882
632	20241007	095900	37314371	1765	1765	1765	1765	0
633	20241007	095800	37314371	1765	1776	1776	1763	5
634	20241007	095700	37305539	1764	1762	1764	1762	3
635	20241007	095600	37300249	1760	1760	1760	1760	0
636	20241007	095500	37300249	1760	1760	1760	1760	3144
637	20241007	095400	31766809	1760	1774	1774	1759	13516
638	20241007	095300	7954528	1785	1785	1785	1785	95
639	20241007	095200	7784953	1785	1785	1785	1785	0
640	20241007	095100	7784953	1785	1785	1785	1785	500
641	20241007	095000	6892453	1785	1785	1785	1785	0
642	20241007	094900	6892453	1785	1785	1785	1785	0
643	20241007	094800	6892453	1785	1785	1785	1785	0
644	20241007	094700	6892453	1785	1785	1785	1785	3
645	20241007	094600	6887098	1785	1787	1787	1785	4
646	20241007	094500	6879954	1787	1787	1787	1787	2
647	20241007	094400	6876380	1788	1788	1788	1788	0
648	20241007	094300	6876380	1788	1788	1788	1788	0
649	20241007	094200	6876380	1788	1788	1788	1788	0
650	20241007	094100	6876380	1788	1773	1788	1773	299
651	20241007	094000	6345963	1773	1773	1773	1773	2
652	20241007	093900	6342417	1770	1770	1770	1770	102
653	20241007	093800	6161877	1769	1769	1769	1769	0
654	20241007	093700	6161877	1769	1769	1769	1769	0
655	20241007	093600	6161877	1769	1769	1769	1769	0
656	20241007	093500	6161877	1769	1769	1769	1769	0
657	20241007	093400	6161877	1769	1769	1769	1769	0
658	20241007	093300	6161877	1769	1769	1769	1769	0
659	20241007	093200	6161877	1769	1769	1769	1769	0
660	20241007	093100	6161877	1769	1769	1769	1769	170
661	20241007	093000	5861147	1773	1773	1773	1766	1007
662	20241007	092900	4082718	1773	1773	1773	1773	10
663	20241007	092800	4064988	1770	1771	1771	1770	35
664	20241007	092700	4003037	1775	1775	1775	1775	0
665	20241007	092600	4003037	1775	1775	1775	1775	0
666	20241007	092500	4003037	1775	1775	1775	1775	0
667	20241007	092400	4003037	1775	1775	1775	1775	1000
668	20241007	092300	2228037	1787	1787	1787	1787	0
669	20241007	092200	2228037	1787	1787	1787	1787	0
670	20241007	092100	2228037	1787	1787	1787	1787	0
671	20241007	092000	2228037	1787	1787	1787	1787	1
672	20241007	091900	2226250	1776	1776	1776	1776	25
673	20241007	091800	2181850	1776	1775	1776	1775	762
674	20241007	091700	829238	1775	1775	1775	1775	0
675	20241007	091600	829238	1775	1775	1775	1775	100
676	20241007	091500	651738	1769	1769	1769	1769	0
677	20241007	091400	651738	1769	1769	1769	1769	0
678	20241007	091300	651738	1769	1769	1769	1769	0
679	20241007	091200	651738	1769	1769	1769	1769	0
680	20241007	091100	651738	1769	1776	1776	1769	12
681	20241007	091000	630480	1787	1787	1787	1787	0
682	20241007	090900	630480	1787	1787	1787	1787	87
683	20241007	090800	475011	1769	1769	1769	1769	21
684	20241007	090700	437862	1769	1787	1787	1769	10
685	20241007	090600	420082	1789	1789	1789	1789	1
686	20241007	090500	418293	1770	1770	1770	1770	100
687	20241007	090400	241293	1772	1787	1790	1772	14
688	20241007	090300	216315	1775	1775	1775	1775	0
689	20241007	090200	216315	1775	1779	1779	1775	21
690	20241007	090100	179000	1790	1790	1790	1790	0
691	20241007	090000	179000	1790	1790	1790	1790	100