KissMeData/060560/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194200	40930278	1001	1001	1001	1001	1289
3	20241011	194100	40930278	1001	1001	1001	1001	0
4	20241011	194000	40930278	1001	1001	1001	1001	0
5	20241011	193900	40930278	1001	1001	1001	1001	0
6	20241011	193800	40930278	1001	1001	1001	1001	0
7	20241011	193700	40930278	1001	1001	1001	1001	0
8	20241011	193600	40930278	1001	1001	1001	1001	0
9	20241011	193500	40930278	1001	1001	1001	1001	0
10	20241011	193400	40930278	1001	1001	1001	1001	0
11	20241011	193300	40930278	1001	1001	1001	1001	0
12	20241011	193200	40930278	1001	1001	1001	1001	0
13	20241011	193100	40930278	1001	1001	1001	1001	0
14	20241011	193000	40930278	1001	1001	1001	1001	0
15	20241011	192900	40930278	1001	1001	1001	1001	0
16	20241011	192800	40930278	1001	1001	1001	1001	0
17	20241011	192700	40930278	1001	1001	1001	1001	0
18	20241011	192600	40930278	1001	1001	1001	1001	0
19	20241011	192500	40930278	1001	1001	1001	1001	0
20	20241011	192400	40930278	1001	1001	1001	1001	0
21	20241011	192300	40930278	1001	1001	1001	1001	0
22	20241011	192200	40930278	1001	1001	1001	1001	0
23	20241011	192100	40930278	1001	1001	1001	1001	0
24	20241011	192000	40930278	1001	1001	1001	1001	0
25	20241011	191900	40930278	1001	1001	1001	1001	0
26	20241011	191800	40930278	1001	1001	1001	1001	0
27	20241011	191700	40930278	1001	1001	1001	1001	0
28	20241011	191600	40930278	1001	1001	1001	1001	0
29	20241011	191500	40930278	1001	1001	1001	1001	0
30	20241011	191400	40930278	1001	1001	1001	1001	0
31	20241011	191300	40930278	1001	1001	1001	1001	0
32	20241011	191200	40930278	1001	1001	1001	1001	1289
33	20241011	191100	40930278	1001	1001	1001	1001	0
34	20241011	191000	40930278	1001	1001	1001	1001	0
35	20241011	190900	40930278	1001	1001	1001	1001	0
36	20241011	190800	40930278	1001	1001	1001	1001	0
37	20241011	190700	40930278	1001	1001	1001	1001	0
38	20241011	190600	40930278	1001	1001	1001	1001	0
39	20241011	190500	40930278	1001	1001	1001	1001	0
40	20241011	190400	40930278	1001	1001	1001	1001	0
41	20241011	190300	40930278	1001	1001	1001	1001	0
42	20241011	190200	40930278	1001	1001	1001	1001	0
43	20241011	190100	40930278	1001	1001	1001	1001	0
44	20241011	190000	40930278	1001	1001	1001	1001	0
45	20241011	185900	40930278	1001	1001	1001	1001	0
46	20241011	185800	40930278	1001	1001	1001	1001	0
47	20241011	185700	40930278	1001	1001	1001	1001	0
48	20241011	185600	40930278	1001	1001	1001	1001	0
49	20241011	185500	40930278	1001	1001	1001	1001	0
50	20241011	185400	40930278	1001	1001	1001	1001	0
51	20241011	185300	40930278	1001	1001	1001	1001	0
52	20241011	185200	40930278	1001	1001	1001	1001	0
53	20241011	185100	40930278	1001	1001	1001	1001	0
54	20241011	185000	40930278	1001	1001	1001	1001	0
55	20241011	184900	40930278	1001	1001	1001	1001	0
56	20241011	184800	40930278	1001	1001	1001	1001	0
57	20241011	184700	40930278	1001	1001	1001	1001	0
58	20241011	184600	40930278	1001	1001	1001	1001	0
59	20241011	184500	40930278	1001	1001	1001	1001	0
60	20241011	184400	40930278	1001	1001	1001	1001	0
61	20241011	184300	40930278	1001	1001	1001	1001	0
62	20241011	184200	40930278	1001	1001	1001	1001	1289
63	20241011	184100	40930278	1001	1001	1001	1001	0
64	20241011	184000	40930278	1001	1001	1001	1001	0
65	20241011	183900	40930278	1001	1001	1001	1001	0
66	20241011	183800	40930278	1001	1001	1001	1001	0
67	20241011	183700	40930278	1001	1001	1001	1001	0
68	20241011	183600	40930278	1001	1001	1001	1001	0
69	20241011	183500	40930278	1001	1001	1001	1001	0
70	20241011	183400	40930278	1001	1001	1001	1001	0
71	20241011	183300	40930278	1001	1001	1001	1001	0
72	20241011	183200	40930278	1001	1001	1001	1001	0
73	20241011	183100	40930278	1001	1001	1001	1001	0
74	20241011	183000	40930278	1001	1001	1001	1001	0
75	20241011	182900	40930278	1001	1001	1001	1001	0
76	20241011	182800	40930278	1001	1001	1001	1001	0
77	20241011	182700	40930278	1001	1001	1001	1001	0
78	20241011	182600	40930278	1001	1001	1001	1001	0
79	20241011	182500	40930278	1001	1001	1001	1001	0
80	20241011	182400	40930278	1001	1001	1001	1001	0
81	20241011	182300	40930278	1001	1001	1001	1001	0
82	20241011	182200	40930278	1001	1001	1001	1001	0
83	20241011	182100	40930278	1001	1001	1001	1001	0
84	20241011	182000	40930278	1001	1001	1001	1001	0
85	20241011	181900	40930278	1001	1001	1001	1001	0
86	20241011	181800	40930278	1001	1001	1001	1001	0
87	20241011	181700	40930278	1001	1001	1001	1001	0
88	20241011	181600	40930278	1001	1001	1001	1001	0
89	20241011	181500	40930278	1001	1001	1001	1001	0
90	20241011	181400	40930278	1001	1001	1001	1001	0
91	20241011	181300	40930278	1001	1001	1001	1001	0
92	20241011	181200	40930278	1001	1001	1001	1001	1289
93	20241011	181100	40930278	1001	1001	1001	1001	0
94	20241011	181000	40930278	1001	1001	1001	1001	0
95	20241011	180900	40930278	1001	1001	1001	1001	0
96	20241011	180800	40930278	1001	1001	1001	1001	0
97	20241011	180700	40930278	1001	1001	1001	1001	0
98	20241011	180600	40930278	1001	1001	1001	1001	0
99	20241011	180500	40930278	1001	1001	1001	1001	0
100	20241011	180400	40930278	1001	1001	1001	1001	0
101	20241011	180300	40930278	1001	1001	1001	1001	0
102	20241011	180200	40930278	1001	1001	1001	1001	0
103	20241011	180100	40930278	1001	1001	1001	1001	0
104	20241011	180000	40930278	1001	1001	1001	1001	0
105	20241011	175900	40930278	1001	1001	1001	1001	0
106	20241011	175800	40930278	1001	1001	1001	1001	0
107	20241011	175700	40930278	1001	1001	1001	1001	0
108	20241011	175600	40930278	1001	1001	1001	1001	0
109	20241011	175500	40930278	1001	1001	1001	1001	0
110	20241011	175400	40930278	1001	1001	1001	1001	0
111	20241011	175300	40930278	1001	1001	1001	1001	0
112	20241011	175200	40930278	1001	1001	1001	1001	0
113	20241011	175100	40930278	1001	1001	1001	1001	0
114	20241011	175000	40930278	1001	1001	1001	1001	0
115	20241011	174900	40930278	1001	1001	1001	1001	0
116	20241011	174800	40930278	1001	1001	1001	1001	0
117	20241011	174700	40930278	1001	1001	1001	1001	0
118	20241011	174600	40930278	1001	1001	1001	1001	0
119	20241011	174500	40930278	1001	1001	1001	1001	0
120	20241011	174400	40930278	1001	1001	1001	1001	0
121	20241011	174300	40930278	1001	1001	1001	1001	0
122	20241011	174200	40930278	1001	1001	1001	1001	1289
123	20241011	174100	40930278	1001	1001	1001	1001	0
124	20241011	174000	40930278	1001	1001	1001	1001	0
125	20241011	173900	40930278	1001	1001	1001	1001	0
126	20241011	173800	40930278	1001	1001	1001	1001	0
127	20241011	173700	40930278	1001	1001	1001	1001	0
128	20241011	173600	40930278	1001	1001	1001	1001	0
129	20241011	173500	40930278	1001	1001	1001	1001	0
130	20241011	173400	40930278	1001	1001	1001	1001	0
131	20241011	173300	40930278	1001	1001	1001	1001	0
132	20241011	173200	40930278	1001	1001	1001	1001	0
133	20241011	173100	40930278	1001	1001	1001	1001	0
134	20241011	173000	40930278	1001	1001	1001	1001	0
135	20241011	172900	40930278	1001	1001	1001	1001	0
136	20241011	172800	40930278	1001	1001	1001	1001	0
137	20241011	172700	40930278	1001	1001	1001	1001	0
138	20241011	172600	40930278	1001	1001	1001	1001	0
139	20241011	172500	40930278	1001	1001	1001	1001	0
140	20241011	172400	40930278	1001	1001	1001	1001	0
141	20241011	172300	40930278	1001	1001	1001	1001	0
142	20241011	172200	40930278	1001	1001	1001	1001	0
143	20241011	172100	40930278	1001	1001	1001	1001	0
144	20241011	172000	40930278	1001	1001	1001	1001	0
145	20241011	171900	40930278	1001	1001	1001	1001	0
146	20241011	171800	40930278	1001	1001	1001	1001	0
147	20241011	171700	40930278	1001	1001	1001	1001	0
148	20241011	171600	40930278	1001	1001	1001	1001	0
149	20241011	171500	40930278	1001	1001	1001	1001	0
150	20241011	171400	40930278	1001	1001	1001	1001	0
151	20241011	171300	40930278	1001	1001	1001	1001	0
152	20241011	171200	40930278	1001	1001	1001	1001	1289
153	20241011	171100	40930278	1001	1001	1001	1001	0
154	20241011	171000	40930278	1001	1001	1001	1001	0
155	20241011	170900	40930278	1001	1001	1001	1001	0
156	20241011	170800	40930278	1001	1001	1001	1001	0
157	20241011	170700	40930278	1001	1001	1001	1001	0
158	20241011	170600	40930278	1001	1001	1001	1001	0
159	20241011	170500	40930278	1001	1001	1001	1001	0
160	20241011	170400	40930278	1001	1001	1001	1001	0
161	20241011	170300	40930278	1001	1001	1001	1001	0
162	20241011	170200	40930278	1001	1001	1001	1001	0
163	20241011	170100	40930278	1001	1001	1001	1001	0
164	20241011	170000	40930278	1001	1001	1001	1001	0
165	20241011	165900	40930278	1001	1001	1001	1001	0
166	20241011	165800	40930278	1001	1001	1001	1001	0
167	20241011	165700	40930278	1001	1001	1001	1001	0
168	20241011	165600	40930278	1001	1001	1001	1001	0
169	20241011	165500	40930278	1001	1001	1001	1001	0
170	20241011	165400	40930278	1001	1001	1001	1001	0
171	20241011	165300	40930278	1001	1001	1001	1001	0
172	20241011	165200	40930278	1001	1001	1001	1001	0
173	20241011	165100	40930278	1001	1001	1001	1001	0
174	20241011	165000	40930278	1001	1001	1001	1001	0
175	20241011	164900	40930278	1001	1001	1001	1001	0
176	20241011	164800	40930278	1001	1001	1001	1001	0
177	20241011	164700	40930278	1001	1001	1001	1001	0
178	20241011	164600	40930278	1001	1001	1001	1001	0
179	20241011	164500	40930278	1001	1001	1001	1001	0
180	20241011	164400	40930278	1001	1001	1001	1001	0
181	20241011	164300	40930278	1001	1001	1001	1001	0
182	20241011	164200	40930278	1001	1001	1001	1001	1289
183	20241011	164100	40930278	1001	1001	1001	1001	0
184	20241011	164000	40930278	1001	1001	1001	1001	0
185	20241011	163900	40930278	1001	1001	1001	1001	0
186	20241011	163800	40930278	1001	1001	1001	1001	0
187	20241011	163700	40930278	1001	1001	1001	1001	0
188	20241011	163600	40930278	1001	1001	1001	1001	0
189	20241011	163500	40930278	1001	1001	1001	1001	0
190	20241011	163400	40930278	1001	1001	1001	1001	0
191	20241011	163300	40930278	1001	1001	1001	1001	0
192	20241011	163200	40930278	1001	1001	1001	1001	0
193	20241011	163100	40930278	1001	1001	1001	1001	0
194	20241011	163000	40930278	1001	1001	1001	1001	0
195	20241011	162900	40930278	1001	1001	1001	1001	0
196	20241011	162800	40930278	1001	1001	1001	1001	0
197	20241011	162700	40930278	1001	1001	1001	1001	0
198	20241011	162600	40930278	1001	1001	1001	1001	0
199	20241011	162500	40930278	1001	1001	1001	1001	0
200	20241011	162400	40930278	1001	1001	1001	1001	0
201	20241011	162300	40930278	1001	1001	1001	1001	0
202	20241011	162200	40930278	1001	1001	1001	1001	0
203	20241011	162100	40930278	1001	1001	1001	1001	0
204	20241011	162000	40930278	1001	1001	1001	1001	0
205	20241011	161900	40930278	1001	1001	1001	1001	0
206	20241011	161800	40930278	1001	1001	1001	1001	0
207	20241011	161700	40930278	1001	1001	1001	1001	0
208	20241011	161600	40930278	1001	1001	1001	1001	0
209	20241011	161500	40930278	1001	1001	1001	1001	0
210	20241011	161400	40930278	1001	1001	1001	1001	0
211	20241011	161300	40930278	1001	1001	1001	1001	0
212	20241011	161200	40930278	1001	1001	1001	1001	1289
213	20241011	161100	40930278	1001	1001	1001	1001	0
214	20241011	161000	40930278	1001	1001	1001	1001	0
215	20241011	160900	40930278	1001	1001	1001	1001	0
216	20241011	160800	40930278	1001	1001	1001	1001	0
217	20241011	160700	40930278	1001	1001	1001	1001	0
218	20241011	160600	40930278	1001	1001	1001	1001	0
219	20241011	160500	40930278	1001	1001	1001	1001	0
220	20241011	160400	40930278	1001	1001	1001	1001	0
221	20241011	160300	40930278	1001	1001	1001	1001	0
222	20241011	160200	40930278	1001	1001	1001	1001	0
223	20241011	160100	40930278	1001	1001	1001	1001	0
224	20241011	160000	40930278	1001	1001	1001	1001	0
225	20241011	155900	40930278	1001	1001	1001	1001	0
226	20241011	155800	40930278	1001	1001	1001	1001	0
227	20241011	155700	40930278	1001	1001	1001	1001	0
228	20241011	155600	40930278	1001	1001	1001	1001	0
229	20241011	155500	40930278	1001	1001	1001	1001	0
230	20241011	155400	40930278	1001	1001	1001	1001	0
231	20241011	155300	40930278	1001	1001	1001	1001	0
232	20241011	155200	40930278	1001	1001	1001	1001	0
233	20241011	155100	40930278	1001	1001	1001	1001	0
234	20241011	155000	40930278	1001	1001	1001	1001	0
235	20241011	154900	40930278	1001	1001	1001	1001	0
236	20241011	154800	40930278	1001	1001	1001	1001	0
237	20241011	154700	40930278	1001	1001	1001	1001	0
238	20241011	154600	40930278	1001	1001	1001	1001	0
239	20241011	154500	40930278	1001	1001	1001	1001	0
240	20241011	154400	40930278	1001	1001	1001	1001	0
241	20241011	154300	40930278	1001	1001	1001	1001	0
242	20241011	154200	40930278	1001	1001	1001	1001	1289
243	20241011	154100	40930278	1001	1001	1001	1001	0
244	20241011	154000	40930278	1001	1001	1001	1001	0
245	20241011	153900	40930278	1001	1001	1001	1001	0
246	20241011	153800	40930278	1001	1001	1001	1001	0
247	20241011	153700	40930278	1001	1001	1001	1001	0
248	20241011	153600	40930278	1001	1001	1001	1001	0
249	20241011	153500	40930278	1001	1001	1001	1001	0
250	20241011	153400	40930278	1001	1001	1001	1001	0
251	20241011	153300	40930278	1001	1001	1001	1001	0
252	20241011	153200	40930278	1001	1001	1001	1001	0
253	20241011	153100	40930278	1001	1001	1001	1001	0
254	20241011	153000	40930278	1001	1001	1001	1001	1289
255	20241011	152900	39639989	1003	1003	1003	1003	0
256	20241011	152800	39639989	1003	1003	1003	1003	0
257	20241011	152700	39639989	1003	1003	1003	1003	0
258	20241011	152600	39639989	1003	1003	1003	1003	0
259	20241011	152500	39639989	1003	1003	1003	1003	0
260	20241011	152400	39639989	1003	1003	1003	1003	0
261	20241011	152300	39639989	1003	1003	1003	1003	0
262	20241011	152200	39639989	1003	1003	1003	1003	0
263	20241011	152100	39639989	1003	1003	1003	1003	0
264	20241011	152000	39639989	1003	1003	1003	1003	0
265	20241011	151900	39639989	1003	1003	1003	1003	0
266	20241011	151800	39639989	1003	1003	1003	1003	0
267	20241011	151700	39639989	1003	1003	1003	1003	0
268	20241011	151600	39639989	1003	1003	1003	1003	15
269	20241011	151500	39624944	1003	1003	1003	1003	0
270	20241011	151400	39624944	1003	1003	1003	1003	0
271	20241011	151300	39624944	1003	1003	1003	1003	0
272	20241011	151200	39624944	1003	1003	1003	1003	0
273	20241011	151100	39624944	1003	1000	1003	1000	310
274	20241011	151000	39314914	1003	1000	1003	1000	2200
275	20241011	150900	37114414	1003	1003	1003	1003	0
276	20241011	150800	37114414	1003	1003	1003	1003	0
277	20241011	150700	37114414	1003	1002	1003	1002	176
278	20241011	150600	36938028	1002	1001	1003	1000	2226
279	20241011	150500	34711527	1002	1002	1002	1002	0
280	20241011	150400	34711527	1002	1002	1002	1002	0
281	20241011	150300	34711527	1002	1002	1002	1002	0
282	20241011	150200	34711527	1002	1002	1002	1002	0
283	20241011	150100	34711527	1002	1002	1002	1002	0
284	20241011	150000	34711527	1002	1002	1002	1002	20
285	20241011	145900	34691487	1002	1002	1002	1002	0
286	20241011	145800	34691487	1002	1002	1002	1002	0
287	20241011	145700	34691487	1002	1002	1002	1002	0
288	20241011	145600	34691487	1002	1002	1002	1002	0
289	20241011	145500	34691487	1002	1002	1002	1002	1
290	20241011	145400	34690485	1003	1003	1003	1003	0
291	20241011	145300	34690485	1003	1003	1003	1003	0
292	20241011	145200	34690485	1003	1003	1003	1003	0
293	20241011	145100	34690485	1003	1003	1003	1003	100
294	20241011	145000	34590185	1002	1002	1002	1002	48
295	20241011	144900	34542089	1002	1002	1002	1002	100
296	20241011	144800	34441889	1002	1002	1002	1002	200
297	20241011	144700	34241489	1002	1002	1002	1002	100
298	20241011	144600	34141289	1002	1002	1002	1002	0
299	20241011	144500	34141289	1002	1002	1002	1002	0
300	20241011	144400	34141289	1002	1002	1002	1002	0
301	20241011	144300	34141289	1002	1002	1002	1002	0
302	20241011	144200	34141289	1002	1000	1002	1000	1100
303	20241011	144100	33041089	1002	1001	1002	1001	102
304	20241011	144000	32938887	1002	1002	1002	1002	103
305	20241011	143900	32835681	1002	1002	1002	1002	0
306	20241011	143800	32835681	1002	1002	1002	1002	10
307	20241011	143700	32825661	1000	1000	1000	1000	1
308	20241011	143600	32824661	1002	1002	1002	1002	0
309	20241011	143500	32824661	1002	1002	1002	1002	0
310	20241011	143400	32824661	1002	1002	1002	1002	0
311	20241011	143300	32824661	1002	1002	1002	1002	0
312	20241011	143200	32824661	1002	1002	1002	1002	0
313	20241011	143100	32824661	1002	1002	1002	1002	0
314	20241011	143000	32824661	1002	1002	1002	1002	1
315	20241011	142900	32823659	1000	1000	1000	1000	1000
316	20241011	142800	31823659	1002	1002	1002	1002	0
317	20241011	142700	31823659	1002	1002	1002	1002	0
318	20241011	142600	31823659	1002	1001	1002	1001	2
319	20241011	142500	31821656	1000	1000	1000	1000	0
320	20241011	142400	31821656	1000	1000	1000	1000	0
321	20241011	142300	31821656	1000	1000	1000	1000	330
322	20241011	142200	31491656	1002	1002	1002	1002	0
323	20241011	142100	31491656	1002	1002	1002	1002	0
324	20241011	142000	31491656	1002	1002	1002	1002	0
325	20241011	141900	31491656	1002	1002	1002	1002	0
326	20241011	141800	31491656	1002	1002	1002	1002	0
327	20241011	141700	31491656	1002	1002	1002	1002	0
328	20241011	141600	31491656	1002	1002	1002	1002	0
329	20241011	141500	31491656	1002	1002	1002	1002	0
330	20241011	141400	31491656	1002	1002	1002	1002	0
331	20241011	141300	31491656	1002	1002	1002	1002	0
332	20241011	141200	31491656	1002	1002	1002	1002	0
333	20241011	141100	31491656	1002	1002	1002	1002	0
334	20241011	141000	31491656	1002	1002	1002	1002	0
335	20241011	140900	31491656	1002	1002	1002	1002	0
336	20241011	140800	31491656	1002	1002	1002	1002	2
337	20241011	140700	31489652	1003	1003	1003	1003	0
338	20241011	140600	31489652	1003	1003	1003	1003	0
339	20241011	140500	31489652	1003	1003	1003	1003	0
340	20241011	140400	31489652	1003	1003	1003	1003	58
341	20241011	140300	31431478	1003	1003	1003	1003	0
342	20241011	140200	31431478	1003	1003	1003	1003	1
343	20241011	140100	31430475	996	996	996	996	0
344	20241011	140000	31430475	996	1000	1000	996	2541
345	20241011	135900	28893032	1003	1003	1003	1003	0
346	20241011	135800	28893032	1003	1003	1003	1003	1
347	20241011	135700	28892029	1001	1001	1001	1001	0
348	20241011	135600	28892029	1001	1001	1001	1001	4156
349	20241011	135500	24731873	1001	1001	1001	1001	0
350	20241011	135400	24731873	1001	1001	1001	1001	0
351	20241011	135300	24731873	1001	1001	1001	1001	0
352	20241011	135200	24731873	1001	1001	1001	1001	0
353	20241011	135100	24731873	1001	1002	1002	1001	7109
354	20241011	135000	17615259	1003	1003	1003	1003	0
355	20241011	134900	17615259	1003	1003	1003	1003	139
356	20241011	134800	17475842	1003	1003	1003	1003	1
357	20241011	134700	17474839	1004	1004	1004	1004	0
358	20241011	134600	17474839	1004	1004	1004	1004	0
359	20241011	134500	17474839	1004	1004	1004	1004	0
360	20241011	134400	17474839	1004	1004	1004	1004	0
361	20241011	134300	17474839	1004	1004	1004	1004	0
362	20241011	134200	17474839	1004	1004	1004	1004	0
363	20241011	134100	17474839	1004	1004	1004	1004	0
364	20241011	134000	17474839	1004	1004	1004	1004	0
365	20241011	133900	17474839	1004	1004	1004	1004	0
366	20241011	133800	17474839	1004	1004	1004	1004	0
367	20241011	133700	17474839	1004	1004	1004	1004	0
368	20241011	133600	17474839	1004	1004	1004	1004	300
369	20241011	133500	17173639	1004	1004	1004	1004	0
370	20241011	133400	17173639	1004	1004	1004	1004	10
371	20241011	133300	17163599	1004	1004	1004	1004	0
372	20241011	133200	17163599	1004	1004	1004	1004	0
373	20241011	133100	17163599	1004	1004	1004	1004	0
374	20241011	133000	17163599	1004	1004	1004	1004	0
375	20241011	132900	17163599	1004	1004	1004	1004	0
376	20241011	132800	17163599	1004	1004	1004	1004	0
377	20241011	132700	17163599	1004	1004	1004	1004	0
378	20241011	132600	17163599	1004	1004	1004	1004	0
379	20241011	132500	17163599	1004	1004	1004	1004	0
380	20241011	132400	17163599	1004	1004	1004	1004	0
381	20241011	132300	17163599	1004	1004	1004	1004	0
382	20241011	132200	17163599	1004	1004	1004	1004	0
383	20241011	132100	17163599	1004	1004	1004	1004	0
384	20241011	132000	17163599	1004	1004	1004	1004	10
385	20241011	131900	17153559	1003	1003	1003	1003	0
386	20241011	131800	17153559	1003	1003	1003	1003	0
387	20241011	131700	17153559	1003	1003	1003	1003	2000
388	20241011	131600	15147559	1004	1004	1004	1004	0
389	20241011	131500	15147559	1004	1004	1004	1004	1
390	20241011	131400	15146555	1003	1003	1003	1003	0
391	20241011	131300	15146555	1003	1004	1004	1003	299
392	20241011	131200	14846657	1003	1003	1003	1003	0
393	20241011	131100	14846657	1003	1003	1003	1003	0
394	20241011	131000	14846657	1003	1003	1003	1003	0
395	20241011	130900	14846657	1003	1003	1003	1003	1355
396	20241011	130800	13487592	1004	1004	1004	1004	0
397	20241011	130700	13487592	1004	1004	1004	1004	0
398	20241011	130600	13487592	1004	1004	1004	1004	0
399	20241011	130500	13487592	1004	1004	1004	1004	0
400	20241011	130400	13487592	1004	1004	1004	1004	0
401	20241011	130300	13487592	1004	1004	1004	1004	0
402	20241011	130200	13487592	1004	1004	1004	1004	0
403	20241011	130100	13487592	1004	1004	1004	1004	0
404	20241011	130000	13487592	1004	1004	1004	1004	0
405	20241011	125900	13487592	1004	1004	1004	1004	0
406	20241011	125800	13487592	1004	1004	1004	1004	0
407	20241011	125700	13487592	1004	1004	1004	1004	14
408	20241011	125600	13473536	1004	1004	1004	1004	13
409	20241011	125500	13460484	1004	1004	1004	1004	30
410	20241011	125400	13430364	1004	1004	1004	1004	1
411	20241011	125300	13429360	1004	1004	1004	1004	0
412	20241011	125200	13429360	1004	1004	1004	1004	0
413	20241011	125100	13429360	1004	1004	1004	1004	100
414	20241011	125000	13328960	1004	1004	1004	1004	0
415	20241011	124900	13328960	1004	1004	1004	1004	0
416	20241011	124800	13328960	1004	1004	1004	1004	0
417	20241011	124700	13328960	1004	1004	1004	1004	0
418	20241011	124600	13328960	1004	1004	1004	1004	2
419	20241011	124500	13326952	1003	1003	1003	1003	0
420	20241011	124400	13326952	1003	1003	1003	1003	0
421	20241011	124300	13326952	1003	1003	1003	1003	0
422	20241011	124200	13326952	1003	1003	1003	1003	0
423	20241011	124100	13326952	1003	1003	1003	1003	0
424	20241011	124000	13326952	1003	1003	1003	1003	4
425	20241011	123900	13322940	1004	1004	1004	1004	0
426	20241011	123800	13322940	1004	1004	1004	1004	0
427	20241011	123700	13322940	1004	1004	1004	1004	0
428	20241011	123600	13322940	1004	1004	1004	1004	0
429	20241011	123500	13322940	1004	1004	1004	1004	0
430	20241011	123400	13322940	1004	1004	1004	1004	0
431	20241011	123300	13322940	1004	1004	1004	1004	0
432	20241011	123200	13322940	1004	1004	1004	1004	0
433	20241011	123100	13322940	1004	1004	1004	1004	1
434	20241011	123000	13321936	1004	1004	1004	1004	0
435	20241011	122900	13321936	1004	1004	1004	1004	0
436	20241011	122800	13321936	1004	1004	1004	1004	11
437	20241011	122700	13310892	1003	1003	1003	1003	10
438	20241011	122600	13300862	1004	1004	1004	1004	0
439	20241011	122500	13300862	1004	1004	1004	1004	0
440	20241011	122400	13300862	1004	1004	1004	1004	0
441	20241011	122300	13300862	1004	1004	1004	1004	0
442	20241011	122200	13300862	1004	1004	1004	1004	0
443	20241011	122100	13300862	1004	1004	1004	1004	0
444	20241011	122000	13300862	1004	1004	1004	1004	0
445	20241011	121900	13300862	1004	1004	1004	1004	337
446	20241011	121800	12962514	1004	1004	1004	1004	0
447	20241011	121700	12962514	1004	1004	1004	1004	0
448	20241011	121600	12962514	1004	1004	1004	1004	0
449	20241011	121500	12962514	1004	1004	1004	1004	0
450	20241011	121400	12962514	1004	1004	1004	1004	0
451	20241011	121300	12962514	1004	1004	1004	1004	0
452	20241011	121200	12962514	1004	1004	1004	1004	0
453	20241011	121100	12962514	1004	1004	1004	1004	0
454	20241011	121000	12962514	1004	1004	1004	1004	0
455	20241011	120900	12962514	1004	1004	1004	1004	1
456	20241011	120800	12961510	1003	1003	1003	1003	0
457	20241011	120700	12961510	1003	1003	1003	1003	1972
458	20241011	120600	10983594	1004	1004	1004	1004	1
459	20241011	120500	10982590	1005	1005	1005	1005	0
460	20241011	120400	10982590	1005	1005	1005	1005	0
461	20241011	120300	10982590	1005	1005	1005	1005	0
462	20241011	120200	10982590	1005	1005	1005	1005	0
463	20241011	120100	10982590	1005	1005	1005	1005	0
464	20241011	120000	10982590	1005	1005	1005	1005	0
465	20241011	115900	10982590	1005	1005	1005	1005	0
466	20241011	115800	10982590	1005	1005	1005	1005	0
467	20241011	115700	10982590	1005	1005	1005	1005	0
468	20241011	115600	10982590	1005	1005	1005	1005	0
469	20241011	115500	10982590	1005	1005	1005	1005	0
470	20241011	115400	10982590	1005	1005	1005	1005	0
471	20241011	115300	10982590	1005	1005	1005	1005	0
472	20241011	115200	10982590	1005	1005	1005	1005	0
473	20241011	115100	10982590	1005	1005	1005	1005	0
474	20241011	115000	10982590	1005	1005	1005	1005	0
475	20241011	114900	10982590	1005	1005	1005	1005	0
476	20241011	114800	10982590	1005	1005	1005	1005	0
477	20241011	114700	10982590	1005	1005	1005	1005	0
478	20241011	114600	10982590	1005	1005	1005	1005	0
479	20241011	114500	10982590	1005	1005	1005	1005	0
480	20241011	114400	10982590	1005	1005	1005	1005	0
481	20241011	114300	10982590	1005	1005	1005	1005	0
482	20241011	114200	10982590	1005	1005	1005	1005	0
483	20241011	114100	10982590	1005	1005	1005	1005	0
484	20241011	114000	10982590	1005	1005	1005	1005	10
485	20241011	113900	10972540	1005	1005	1005	1005	0
486	20241011	113800	10972540	1005	1005	1005	1005	0
487	20241011	113700	10972540	1005	1005	1005	1005	10
488	20241011	113600	10962490	1005	1005	1005	1005	0
489	20241011	113500	10962490	1005	1005	1005	1005	5
490	20241011	113400	10957465	1005	1005	1005	1005	1
491	20241011	113300	10956460	1003	1003	1003	1003	0
492	20241011	113200	10956460	1003	1003	1003	1003	0
493	20241011	113100	10956460	1003	1003	1003	1003	0
494	20241011	113000	10956460	1003	1003	1003	1003	0
495	20241011	112900	10956460	1003	1003	1003	1003	33
496	20241011	112800	10923361	1004	1004	1004	1004	0
497	20241011	112700	10923361	1004	1004	1004	1004	0
498	20241011	112600	10923361	1004	1004	1004	1004	0
499	20241011	112500	10923361	1004	1004	1004	1004	0
500	20241011	112400	10923361	1004	1004	1004	1004	0
501	20241011	112300	10923361	1004	1004	1004	1004	0
502	20241011	112200	10923361	1004	1004	1004	1004	0
503	20241011	112100	10923361	1004	1004	1004	1004	0
504	20241011	112000	10923361	1004	1004	1004	1004	0
505	20241011	111900	10923361	1004	1004	1004	1004	0
506	20241011	111800	10923361	1004	1004	1004	1004	0
507	20241011	111700	10923361	1004	1004	1004	1004	0
508	20241011	111600	10923361	1004	1004	1004	1004	0
509	20241011	111500	10923361	1004	1004	1004	1004	0
510	20241011	111400	10923361	1004	1004	1004	1004	0
511	20241011	111300	10923361	1004	1004	1004	1004	0
512	20241011	111200	10923361	1004	1004	1004	1004	0
513	20241011	111100	10923361	1004	1004	1004	1004	0
514	20241011	111000	10923361	1004	1004	1004	1004	6
515	20241011	110900	10917337	1005	1005	1005	1005	0
516	20241011	110800	10917337	1005	1005	1005	1005	0
517	20241011	110700	10917337	1005	1005	1005	1005	0
518	20241011	110600	10917337	1005	1005	1005	1005	100
519	20241011	110500	10816837	1005	1005	1005	1005	0
520	20241011	110400	10816837	1005	1005	1005	1005	0
521	20241011	110300	10816837	1005	1005	1005	1005	0
522	20241011	110200	10816837	1005	1005	1005	1005	0
523	20241011	110100	10816837	1005	1005	1005	1005	0
524	20241011	110000	10816837	1005	1005	1005	1005	0
525	20241011	105900	10816837	1005	1005	1005	1005	0
526	20241011	105800	10816837	1005	1005	1005	1005	1
527	20241011	105700	10815832	1003	1005	1005	1003	1246
528	20241011	105600	9565465	1006	1006	1006	1006	0
529	20241011	105500	9565465	1006	1006	1006	1006	0
530	20241011	105400	9565465	1006	1006	1006	1006	0
531	20241011	105300	9565465	1006	1006	1006	1006	0
532	20241011	105200	9565465	1006	1006	1006	1006	0
533	20241011	105100	9565465	1006	1006	1006	1006	0
534	20241011	105000	9565465	1006	1006	1006	1006	0
535	20241011	104900	9565465	1006	1006	1006	1006	0
536	20241011	104800	9565465	1006	1006	1006	1006	0
537	20241011	104700	9565465	1006	1006	1006	1006	0
538	20241011	104600	9565465	1006	1006	1006	1006	0
539	20241011	104500	9565465	1006	1006	1006	1006	0
540	20241011	104400	9565465	1006	1006	1006	1006	95
541	20241011	104300	9469895	1006	1006	1006	1006	45
542	20241011	104200	9424625	1006	1006	1006	1006	15
543	20241011	104100	9409535	1005	1005	1005	1005	0
544	20241011	104000	9409535	1005	1005	1005	1005	91
545	20241011	103900	9318080	1005	1005	1005	1005	0
546	20241011	103800	9318080	1005	1005	1005	1005	12
547	20241011	103700	9306020	1005	1005	1005	1005	0
548	20241011	103600	9306020	1005	1005	1005	1005	0
549	20241011	103500	9306020	1005	1005	1005	1005	0
550	20241011	103400	9306020	1005	1005	1005	1005	0
551	20241011	103300	9306020	1005	1005	1005	1005	0
552	20241011	103200	9306020	1005	1005	1005	1005	0
553	20241011	103100	9306020	1005	1005	1005	1005	0
554	20241011	103000	9306020	1005	1005	1005	1005	0
555	20241011	102900	9306020	1005	1005	1005	1005	0
556	20241011	102800	9306020	1005	1005	1005	1005	0
557	20241011	102700	9306020	1005	1005	1005	1005	0
558	20241011	102600	9306020	1005	1005	1005	1005	0
559	20241011	102500	9306020	1005	1005	1005	1005	0
560	20241011	102400	9306020	1005	1005	1005	1005	0
561	20241011	102300	9306020	1005	1005	1005	1005	0
562	20241011	102200	9306020	1005	1005	1005	1005	0
563	20241011	102100	9306020	1005	1005	1005	1005	0
564	20241011	102000	9306020	1005	1005	1005	1005	0
565	20241011	101900	9306020	1005	1005	1005	1005	8
566	20241011	101800	9297980	1005	1005	1005	1005	0
567	20241011	101700	9297980	1005	1005	1005	1005	0
568	20241011	101600	9297980	1005	1005	1005	1005	0
569	20241011	101500	9297980	1005	1005	1005	1005	0
570	20241011	101400	9297980	1005	1005	1005	1005	0
571	20241011	101300	9297980	1005	1005	1005	1005	0
572	20241011	101200	9297980	1005	1005	1005	1005	0
573	20241011	101100	9297980	1005	1005	1005	1005	0
574	20241011	101000	9297980	1005	1005	1005	1005	0
575	20241011	100900	9297980	1005	1005	1005	1005	0
576	20241011	100800	9297980	1005	1005	1005	1005	0
577	20241011	100700	9297980	1005	1005	1005	1005	0
578	20241011	100600	9297980	1005	1005	1005	1005	0
579	20241011	100500	9297980	1005	1005	1005	1005	0
580	20241011	100400	9297980	1005	1005	1005	1005	1
581	20241011	100300	9296975	1005	1005	1005	1005	0
582	20241011	100200	9296975	1005	1005	1005	1005	3
583	20241011	100100	9293960	1005	1005	1005	1005	0
584	20241011	100000	9293960	1005	1005	1005	1005	0
585	20241011	095900	9293960	1005	1005	1005	1005	0
586	20241011	095800	9293960	1005	1005	1005	1005	0
587	20241011	095700	9293960	1005	1005	1005	1005	0
588	20241011	095600	9293960	1005	1005	1005	1005	0
589	20241011	095500	9293960	1005	1005	1005	1005	0
590	20241011	095400	9293960	1005	1005	1005	1005	0
591	20241011	095300	9293960	1005	1005	1005	1005	0
592	20241011	095200	9293960	1005	1005	1005	1005	0
593	20241011	095100	9293960	1005	1005	1005	1005	0
594	20241011	095000	9293960	1005	1005	1005	1005	0
595	20241011	094900	9293960	1005	1005	1005	1005	0
596	20241011	094800	9293960	1005	1005	1005	1005	5
597	20241011	094700	9288935	1005	1005	1005	1005	0
598	20241011	094600	9288935	1005	1005	1005	1005	0
599	20241011	094500	9288935	1005	1005	1005	1005	0
600	20241011	094400	9288935	1005	1005	1005	1005	11
601	20241011	094300	9277880	1005	1005	1005	1005	0
602	20241011	094200	9277880	1005	1005	1005	1005	21
603	20241011	094100	9256775	1005	1005	1005	1005	0
604	20241011	094000	9256775	1005	1005	1005	1005	0
605	20241011	093900	9256775	1005	1005	1005	1005	0
606	20241011	093800	9256775	1005	1005	1005	1005	0
607	20241011	093700	9256775	1005	1005	1005	1005	0
608	20241011	093600	9256775	1005	1005	1005	1005	3078
609	20241011	093500	6163385	1006	1006	1006	1006	1
610	20241011	093400	6162379	1006	1006	1006	1006	0
611	20241011	093300	6162379	1006	1006	1006	1006	0
612	20241011	093200	6162379	1006	1006	1006	1006	2
613	20241011	093100	6160367	1008	1008	1008	1008	0
614	20241011	093000	6160367	1008	1008	1008	1008	0
615	20241011	092900	6160367	1008	1008	1008	1008	0
616	20241011	092800	6160367	1008	1008	1008	1008	0
617	20241011	092700	6160367	1008	1008	1008	1008	0
618	20241011	092600	6160367	1008	1008	1008	1008	0
619	20241011	092500	6160367	1008	1008	1008	1008	0
620	20241011	092400	6160367	1008	1008	1008	1008	0
621	20241011	092300	6160367	1008	1008	1008	1008	100
622	20241011	092200	6059567	1009	1009	1009	1009	0
623	20241011	092100	6059567	1009	1009	1009	1009	83
624	20241011	092000	5975820	1008	1006	1009	1006	578
625	20241011	091900	5393818	1006	1006	1006	1006	0
626	20241011	091800	5393818	1006	1006	1006	1006	10
627	20241011	091700	5383758	1006	1006	1006	1006	1
628	20241011	091600	5382752	1005	1004	1005	1004	1648
629	20241011	091500	3728043	1004	1004	1004	1004	0
630	20241011	091400	3728043	1004	1004	1004	1004	0
631	20241011	091300	3728043	1004	1004	1004	1004	1
632	20241011	091200	3727039	1002	1003	1003	1002	2
633	20241011	091100	3725034	1004	1004	1004	1004	0
634	20241011	091000	3725034	1004	1004	1004	1004	0
635	20241011	090900	3725034	1004	1004	1004	1004	0
636	20241011	090800	3725034	1004	1004	1004	1004	0
637	20241011	090700	3725034	1004	1004	1004	1004	0
638	20241011	090600	3725034	1004	1004	1004	1004	0
639	20241011	090500	3725034	1004	1004	1004	1004	0
640	20241011	090400	3725034	1004	1004	1004	1004	0
641	20241011	090300	3725034	1004	1004	1004	1004	0
642	20241011	090200	3725034	1004	1004	1004	1004	1
643	20241011	090100	3724030	1003	1003	1003	1003	10
644	20241011	090000	3714000	1000	1000	1000	1000	3714