KissMeData/312610/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	211800	11801079	1650	1650	1650	1650	289
3	20241030	211700	11801079	1650	1650	1650	1650	0
4	20241030	211600	11801079	1650	1650	1650	1650	0
5	20241030	211500	11801079	1650	1650	1650	1650	0
6	20241030	211400	11801079	1650	1650	1650	1650	0
7	20241030	211300	11801079	1650	1650	1650	1650	0
8	20241030	211200	11801079	1650	1650	1650	1650	0
9	20241030	211100	11801079	1650	1650	1650	1650	0
10	20241030	211000	11801079	1650	1650	1650	1650	0
11	20241030	210900	11801079	1650	1650	1650	1650	0
12	20241030	210800	11801079	1650	1650	1650	1650	0
13	20241030	210700	11801079	1650	1650	1650	1650	0
14	20241030	210600	11801079	1650	1650	1650	1650	0
15	20241030	210500	11801079	1650	1650	1650	1650	0
16	20241030	210400	11801079	1650	1650	1650	1650	0
17	20241030	210300	11801079	1650	1650	1650	1650	0
18	20241030	210200	11801079	1650	1650	1650	1650	0
19	20241030	210100	11801079	1650	1650	1650	1650	0
20	20241030	210000	11801079	1650	1650	1650	1650	0
21	20241030	205900	11801079	1650	1650	1650	1650	0
22	20241030	205800	11801079	1650	1650	1650	1650	0
23	20241030	205700	11801079	1650	1650	1650	1650	0
24	20241030	205600	11801079	1650	1650	1650	1650	0
25	20241030	205500	11801079	1650	1650	1650	1650	0
26	20241030	205400	11801079	1650	1650	1650	1650	0
27	20241030	205300	11801079	1650	1650	1650	1650	0
28	20241030	205200	11801079	1650	1650	1650	1650	0
29	20241030	205100	11801079	1650	1650	1650	1650	0
30	20241030	205000	11801079	1650	1650	1650	1650	0
31	20241030	204900	11801079	1650	1650	1650	1650	0
32	20241030	204800	11801079	1650	1650	1650	1650	289
33	20241030	204700	11801079	1650	1650	1650	1650	0
34	20241030	204600	11801079	1650	1650	1650	1650	0
35	20241030	204500	11801079	1650	1650	1650	1650	0
36	20241030	204400	11801079	1650	1650	1650	1650	0
37	20241030	204300	11801079	1650	1650	1650	1650	0
38	20241030	204200	11801079	1650	1650	1650	1650	0
39	20241030	204100	11801079	1650	1650	1650	1650	0
40	20241030	204000	11801079	1650	1650	1650	1650	0
41	20241030	203900	11801079	1650	1650	1650	1650	0
42	20241030	203800	11801079	1650	1650	1650	1650	0
43	20241030	203700	11801079	1650	1650	1650	1650	0
44	20241030	203600	11801079	1650	1650	1650	1650	0
45	20241030	203500	11801079	1650	1650	1650	1650	0
46	20241030	203400	11801079	1650	1650	1650	1650	0
47	20241030	203300	11801079	1650	1650	1650	1650	0
48	20241030	203200	11801079	1650	1650	1650	1650	0
49	20241030	203100	11801079	1650	1650	1650	1650	0
50	20241030	203000	11801079	1650	1650	1650	1650	0
51	20241030	202900	11801079	1650	1650	1650	1650	0
52	20241030	202800	11801079	1650	1650	1650	1650	0
53	20241030	202700	11801079	1650	1650	1650	1650	0
54	20241030	202600	11801079	1650	1650	1650	1650	0
55	20241030	202500	11801079	1650	1650	1650	1650	0
56	20241030	202400	11801079	1650	1650	1650	1650	0
57	20241030	202300	11801079	1650	1650	1650	1650	0
58	20241030	202200	11801079	1650	1650	1650	1650	0
59	20241030	202100	11801079	1650	1650	1650	1650	0
60	20241030	202000	11801079	1650	1650	1650	1650	0
61	20241030	201900	11801079	1650	1650	1650	1650	0
62	20241030	201800	11801079	1650	1650	1650	1650	289
63	20241030	201700	11801079	1650	1650	1650	1650	0
64	20241030	201600	11801079	1650	1650	1650	1650	0
65	20241030	201500	11801079	1650	1650	1650	1650	0
66	20241030	201400	11801079	1650	1650	1650	1650	0
67	20241030	201300	11801079	1650	1650	1650	1650	0
68	20241030	201200	11801079	1650	1650	1650	1650	0
69	20241030	201100	11801079	1650	1650	1650	1650	0
70	20241030	201000	11801079	1650	1650	1650	1650	0
71	20241030	200900	11801079	1650	1650	1650	1650	0
72	20241030	200800	11801079	1650	1650	1650	1650	0
73	20241030	200700	11801079	1650	1650	1650	1650	0
74	20241030	200600	11801079	1650	1650	1650	1650	0
75	20241030	200500	11801079	1650	1650	1650	1650	0
76	20241030	200400	11801079	1650	1650	1650	1650	0
77	20241030	200300	11801079	1650	1650	1650	1650	0
78	20241030	200200	11801079	1650	1650	1650	1650	0
79	20241030	200100	11801079	1650	1650	1650	1650	0
80	20241030	200000	11801079	1650	1650	1650	1650	0
81	20241030	195900	11801079	1650	1650	1650	1650	0
82	20241030	195800	11801079	1650	1650	1650	1650	0
83	20241030	195700	11801079	1650	1650	1650	1650	0
84	20241030	195600	11801079	1650	1650	1650	1650	0
85	20241030	195500	11801079	1650	1650	1650	1650	0
86	20241030	195400	11801079	1650	1650	1650	1650	0
87	20241030	195300	11801079	1650	1650	1650	1650	0
88	20241030	195200	11801079	1650	1650	1650	1650	0
89	20241030	195100	11801079	1650	1650	1650	1650	0
90	20241030	195000	11801079	1650	1650	1650	1650	0
91	20241030	194900	11801079	1650	1650	1650	1650	0
92	20241030	194800	11801079	1650	1650	1650	1650	289
93	20241030	194700	11801079	1650	1650	1650	1650	0
94	20241030	194600	11801079	1650	1650	1650	1650	0
95	20241030	194500	11801079	1650	1650	1650	1650	0
96	20241030	194400	11801079	1650	1650	1650	1650	0
97	20241030	194300	11801079	1650	1650	1650	1650	0
98	20241030	194200	11801079	1650	1650	1650	1650	0
99	20241030	194100	11801079	1650	1650	1650	1650	0
100	20241030	194000	11801079	1650	1650	1650	1650	0
101	20241030	193900	11801079	1650	1650	1650	1650	0
102	20241030	193800	11801079	1650	1650	1650	1650	0
103	20241030	193700	11801079	1650	1650	1650	1650	0
104	20241030	193600	11801079	1650	1650	1650	1650	0
105	20241030	193500	11801079	1650	1650	1650	1650	0
106	20241030	193400	11801079	1650	1650	1650	1650	0
107	20241030	193300	11801079	1650	1650	1650	1650	0
108	20241030	193200	11801079	1650	1650	1650	1650	0
109	20241030	193100	11801079	1650	1650	1650	1650	0
110	20241030	193000	11801079	1650	1650	1650	1650	0
111	20241030	192900	11801079	1650	1650	1650	1650	0
112	20241030	192800	11801079	1650	1650	1650	1650	0
113	20241030	192700	11801079	1650	1650	1650	1650	0
114	20241030	192600	11801079	1650	1650	1650	1650	0
115	20241030	192500	11801079	1650	1650	1650	1650	0
116	20241030	192400	11801079	1650	1650	1650	1650	0
117	20241030	192300	11801079	1650	1650	1650	1650	0
118	20241030	192200	11801079	1650	1650	1650	1650	0
119	20241030	192100	11801079	1650	1650	1650	1650	0
120	20241030	192000	11801079	1650	1650	1650	1650	0
121	20241030	191900	11801079	1650	1650	1650	1650	0
122	20241030	191800	11801079	1650	1650	1650	1650	289
123	20241030	191700	11801079	1650	1650	1650	1650	0
124	20241030	191600	11801079	1650	1650	1650	1650	0
125	20241030	191500	11801079	1650	1650	1650	1650	0
126	20241030	191400	11801079	1650	1650	1650	1650	0
127	20241030	191300	11801079	1650	1650	1650	1650	0
128	20241030	191200	11801079	1650	1650	1650	1650	0
129	20241030	191100	11801079	1650	1650	1650	1650	0
130	20241030	191000	11801079	1650	1650	1650	1650	0
131	20241030	190900	11801079	1650	1650	1650	1650	0
132	20241030	190800	11801079	1650	1650	1650	1650	0
133	20241030	190700	11801079	1650	1650	1650	1650	0
134	20241030	190600	11801079	1650	1650	1650	1650	0
135	20241030	190500	11801079	1650	1650	1650	1650	0
136	20241030	190400	11801079	1650	1650	1650	1650	0
137	20241030	190300	11801079	1650	1650	1650	1650	0
138	20241030	190200	11801079	1650	1650	1650	1650	0
139	20241030	190100	11801079	1650	1650	1650	1650	0
140	20241030	190000	11801079	1650	1650	1650	1650	0
141	20241030	185900	11801079	1650	1650	1650	1650	0
142	20241030	185800	11801079	1650	1650	1650	1650	0
143	20241030	185700	11801079	1650	1650	1650	1650	0
144	20241030	185600	11801079	1650	1650	1650	1650	0
145	20241030	185500	11801079	1650	1650	1650	1650	0
146	20241030	185400	11801079	1650	1650	1650	1650	0
147	20241030	185300	11801079	1650	1650	1650	1650	0
148	20241030	185200	11801079	1650	1650	1650	1650	0
149	20241030	185100	11801079	1650	1650	1650	1650	0
150	20241030	185000	11801079	1650	1650	1650	1650	0
151	20241030	184900	11801079	1650	1650	1650	1650	0
152	20241030	184800	11801079	1650	1650	1650	1650	289
153	20241030	184700	11801079	1650	1650	1650	1650	0
154	20241030	184600	11801079	1650	1650	1650	1650	0
155	20241030	184500	11801079	1650	1650	1650	1650	0
156	20241030	184400	11801079	1650	1650	1650	1650	0
157	20241030	184300	11801079	1650	1650	1650	1650	0
158	20241030	184200	11801079	1650	1650	1650	1650	0
159	20241030	184100	11801079	1650	1650	1650	1650	0
160	20241030	184000	11801079	1650	1650	1650	1650	0
161	20241030	183900	11801079	1650	1650	1650	1650	0
162	20241030	183800	11801079	1650	1650	1650	1650	0
163	20241030	183700	11801079	1650	1650	1650	1650	0
164	20241030	183600	11801079	1650	1650	1650	1650	0
165	20241030	183500	11801079	1650	1650	1650	1650	0
166	20241030	183400	11801079	1650	1650	1650	1650	0
167	20241030	183300	11801079	1650	1650	1650	1650	0
168	20241030	183200	11801079	1650	1650	1650	1650	0
169	20241030	183100	11801079	1650	1650	1650	1650	0
170	20241030	183000	11801079	1650	1650	1650	1650	0
171	20241030	182900	11801079	1650	1650	1650	1650	0
172	20241030	182800	11801079	1650	1650	1650	1650	0
173	20241030	182700	11801079	1650	1650	1650	1650	0
174	20241030	182600	11801079	1650	1650	1650	1650	0
175	20241030	182500	11801079	1650	1650	1650	1650	0
176	20241030	182400	11801079	1650	1650	1650	1650	0
177	20241030	182300	11801079	1650	1650	1650	1650	0
178	20241030	182200	11801079	1650	1650	1650	1650	0
179	20241030	182100	11801079	1650	1650	1650	1650	0
180	20241030	182000	11801079	1650	1650	1650	1650	0
181	20241030	181900	11801079	1650	1650	1650	1650	0
182	20241030	181800	11801079	1650	1650	1650	1650	289
183	20241030	181700	11801079	1650	1650	1650	1650	0
184	20241030	181600	11801079	1650	1650	1650	1650	0
185	20241030	181500	11801079	1650	1650	1650	1650	0
186	20241030	181400	11801079	1650	1650	1650	1650	0
187	20241030	181300	11801079	1650	1650	1650	1650	0
188	20241030	181200	11801079	1650	1650	1650	1650	0
189	20241030	181100	11801079	1650	1650	1650	1650	0
190	20241030	181000	11801079	1650	1650	1650	1650	0
191	20241030	180900	11801079	1650	1650	1650	1650	0
192	20241030	180800	11801079	1650	1650	1650	1650	0
193	20241030	180700	11801079	1650	1650	1650	1650	0
194	20241030	180600	11801079	1650	1650	1650	1650	0
195	20241030	180500	11801079	1650	1650	1650	1650	0
196	20241030	180400	11801079	1650	1650	1650	1650	0
197	20241030	180300	11801079	1650	1650	1650	1650	0
198	20241030	180200	11801079	1650	1650	1650	1650	0
199	20241030	180100	11801079	1650	1650	1650	1650	0
200	20241030	180000	11801079	1650	1650	1650	1650	0
201	20241030	175900	11801079	1650	1650	1650	1650	0
202	20241030	175800	11801079	1650	1650	1650	1650	0
203	20241030	175700	11801079	1650	1650	1650	1650	0
204	20241030	175600	11801079	1650	1650	1650	1650	0
205	20241030	175500	11801079	1650	1650	1650	1650	0
206	20241030	175400	11801079	1650	1650	1650	1650	0
207	20241030	175300	11801079	1650	1650	1650	1650	0
208	20241030	175200	11801079	1650	1650	1650	1650	0
209	20241030	175100	11801079	1650	1650	1650	1650	0
210	20241030	175000	11801079	1650	1650	1650	1650	0
211	20241030	174900	11801079	1650	1650	1650	1650	0
212	20241030	174800	11801079	1650	1650	1650	1650	289
213	20241030	174700	11801079	1650	1650	1650	1650	0
214	20241030	174600	11801079	1650	1650	1650	1650	0
215	20241030	174500	11801079	1650	1650	1650	1650	0
216	20241030	174400	11801079	1650	1650	1650	1650	0
217	20241030	174300	11801079	1650	1650	1650	1650	0
218	20241030	174200	11801079	1650	1650	1650	1650	0
219	20241030	174100	11801079	1650	1650	1650	1650	0
220	20241030	174000	11801079	1650	1650	1650	1650	0
221	20241030	173900	11801079	1650	1650	1650	1650	0
222	20241030	173800	11801079	1650	1650	1650	1650	0
223	20241030	173700	11801079	1650	1650	1650	1650	0
224	20241030	173600	11801079	1650	1650	1650	1650	0
225	20241030	173500	11801079	1650	1650	1650	1650	0
226	20241030	173400	11801079	1650	1650	1650	1650	0
227	20241030	173300	11801079	1650	1650	1650	1650	0
228	20241030	173200	11801079	1650	1650	1650	1650	0
229	20241030	173100	11801079	1650	1650	1650	1650	0
230	20241030	173000	11801079	1650	1650	1650	1650	0
231	20241030	172900	11801079	1650	1650	1650	1650	0
232	20241030	172800	11801079	1650	1650	1650	1650	0
233	20241030	172700	11801079	1650	1650	1650	1650	0
234	20241030	172600	11801079	1650	1650	1650	1650	0
235	20241030	172500	11801079	1650	1650	1650	1650	0
236	20241030	172400	11801079	1650	1650	1650	1650	0
237	20241030	172300	11801079	1650	1650	1650	1650	0
238	20241030	172200	11801079	1650	1650	1650	1650	0
239	20241030	172100	11801079	1650	1650	1650	1650	0
240	20241030	172000	11801079	1650	1650	1650	1650	0
241	20241030	171900	11801079	1650	1650	1650	1650	0
242	20241030	171800	11801079	1650	1650	1650	1650	289
243	20241030	171700	11801079	1650	1650	1650	1650	0
244	20241030	171600	11801079	1650	1650	1650	1650	0
245	20241030	171500	11801079	1650	1650	1650	1650	0
246	20241030	171400	11801079	1650	1650	1650	1650	0
247	20241030	171300	11801079	1650	1650	1650	1650	0
248	20241030	171200	11801079	1650	1650	1650	1650	0
249	20241030	171100	11801079	1650	1650	1650	1650	0
250	20241030	171000	11801079	1650	1650	1650	1650	0
251	20241030	170900	11801079	1650	1650	1650	1650	0
252	20241030	170800	11801079	1650	1650	1650	1650	0
253	20241030	170700	11801079	1650	1650	1650	1650	0
254	20241030	170600	11801079	1650	1650	1650	1650	0
255	20241030	170500	11801079	1650	1650	1650	1650	0
256	20241030	170400	11801079	1650	1650	1650	1650	0
257	20241030	170300	11801079	1650	1650	1650	1650	0
258	20241030	170200	11801079	1650	1650	1650	1650	0
259	20241030	170100	11801079	1650	1650	1650	1650	0
260	20241030	170000	11801079	1650	1650	1650	1650	0
261	20241030	165900	11801079	1650	1650	1650	1650	0
262	20241030	165800	11801079	1650	1650	1650	1650	0
263	20241030	165700	11801079	1650	1650	1650	1650	0
264	20241030	165600	11801079	1650	1650	1650	1650	0
265	20241030	165500	11801079	1650	1650	1650	1650	0
266	20241030	165400	11801079	1650	1650	1650	1650	0
267	20241030	165300	11801079	1650	1650	1650	1650	0
268	20241030	165200	11801079	1650	1650	1650	1650	0
269	20241030	165100	11801079	1650	1650	1650	1650	0
270	20241030	165000	11801079	1650	1650	1650	1650	0
271	20241030	164900	11801079	1650	1650	1650	1650	0
272	20241030	164800	11801079	1650	1650	1650	1650	289
273	20241030	164700	11801079	1650	1650	1650	1650	0
274	20241030	164600	11801079	1650	1650	1650	1650	0
275	20241030	164500	11801079	1650	1650	1650	1650	0
276	20241030	164400	11801079	1650	1650	1650	1650	0
277	20241030	164300	11801079	1650	1650	1650	1650	0
278	20241030	164200	11801079	1650	1650	1650	1650	0
279	20241030	164100	11801079	1650	1650	1650	1650	0
280	20241030	164000	11801079	1650	1650	1650	1650	0
281	20241030	163900	11801079	1650	1650	1650	1650	0
282	20241030	163800	11801079	1650	1650	1650	1650	0
283	20241030	163700	11801079	1650	1650	1650	1650	0
284	20241030	163600	11801079	1650	1650	1650	1650	0
285	20241030	163500	11801079	1650	1650	1650	1650	0
286	20241030	163400	11801079	1650	1650	1650	1650	0
287	20241030	163300	11801079	1650	1650	1650	1650	0
288	20241030	163200	11801079	1650	1650	1650	1650	0
289	20241030	163100	11801079	1650	1650	1650	1650	0
290	20241030	163000	11801079	1650	1650	1650	1650	0
291	20241030	162900	11801079	1650	1650	1650	1650	0
292	20241030	162800	11801079	1650	1650	1650	1650	0
293	20241030	162700	11801079	1650	1650	1650	1650	0
294	20241030	162600	11801079	1650	1650	1650	1650	0
295	20241030	162500	11801079	1650	1650	1650	1650	0
296	20241030	162400	11801079	1650	1650	1650	1650	0
297	20241030	162300	11801079	1650	1650	1650	1650	0
298	20241030	162200	11801079	1650	1650	1650	1650	0
299	20241030	162100	11801079	1650	1650	1650	1650	0
300	20241030	162000	11801079	1650	1650	1650	1650	0
301	20241030	161900	11801079	1650	1650	1650	1650	0
302	20241030	161800	11801079	1650	1650	1650	1650	289
303	20241030	161700	11801079	1650	1650	1650	1650	0
304	20241030	161600	11801079	1650	1650	1650	1650	0
305	20241030	161500	11801079	1650	1650	1650	1650	0
306	20241030	161400	11801079	1650	1650	1650	1650	0
307	20241030	161300	11801079	1650	1650	1650	1650	0
308	20241030	161200	11801079	1650	1650	1650	1650	0
309	20241030	161100	11801079	1650	1650	1650	1650	0
310	20241030	161000	11801079	1650	1650	1650	1650	0
311	20241030	160900	11801079	1650	1650	1650	1650	0
312	20241030	160800	11801079	1650	1650	1650	1650	0
313	20241030	160700	11801079	1650	1650	1650	1650	0
314	20241030	160600	11801079	1650	1650	1650	1650	0
315	20241030	160500	11801079	1650	1650	1650	1650	0
316	20241030	160400	11801079	1650	1650	1650	1650	0
317	20241030	160300	11801079	1650	1650	1650	1650	0
318	20241030	160200	11801079	1650	1650	1650	1650	0
319	20241030	160100	11801079	1650	1650	1650	1650	0
320	20241030	160000	11801079	1650	1650	1650	1650	0
321	20241030	155900	11801079	1650	1650	1650	1650	0
322	20241030	155800	11801079	1650	1650	1650	1650	0
323	20241030	155700	11801079	1650	1650	1650	1650	0
324	20241030	155600	11801079	1650	1650	1650	1650	0
325	20241030	155500	11801079	1650	1650	1650	1650	0
326	20241030	155400	11801079	1650	1650	1650	1650	0
327	20241030	155300	11801079	1650	1650	1650	1650	0
328	20241030	155200	11801079	1650	1650	1650	1650	0
329	20241030	155100	11801079	1650	1650	1650	1650	0
330	20241030	155000	11801079	1650	1650	1650	1650	0
331	20241030	154900	11801079	1650	1650	1650	1650	0
332	20241030	154800	11801079	1650	1650	1650	1650	289
333	20241030	154700	11801079	1650	1650	1650	1650	0
334	20241030	154600	11801079	1650	1650	1650	1650	0
335	20241030	154500	11801079	1650	1650	1650	1650	0
336	20241030	154400	11801079	1650	1650	1650	1650	0
337	20241030	154300	11801079	1650	1650	1650	1650	0
338	20241030	154200	11801079	1650	1650	1650	1650	0
339	20241030	154100	11801079	1650	1650	1650	1650	0
340	20241030	154000	11801079	1650	1650	1650	1650	0
341	20241030	153900	11801079	1650	1650	1650	1650	0
342	20241030	153800	11801079	1650	1650	1650	1650	0
343	20241030	153700	11801079	1650	1650	1650	1650	0
344	20241030	153600	11801079	1650	1650	1650	1650	0
345	20241030	153500	11801079	1650	1650	1650	1650	0
346	20241030	153400	11801079	1650	1650	1650	1650	0
347	20241030	153300	11801079	1650	1650	1650	1650	0
348	20241030	153200	11801079	1650	1650	1650	1650	0
349	20241030	153100	11801079	1650	1650	1650	1650	0
350	20241030	153000	11801079	1650	1650	1650	1650	289
351	20241030	152900	11324229	1646	1646	1646	1646	0
352	20241030	152800	11324229	1646	1646	1646	1646	0
353	20241030	152700	11324229	1646	1646	1646	1646	0
354	20241030	152600	11324229	1646	1646	1646	1646	0
355	20241030	152500	11324229	1646	1646	1646	1646	0
356	20241030	152400	11324229	1646	1646	1646	1646	0
357	20241030	152300	11324229	1646	1646	1646	1646	0
358	20241030	152200	11324229	1646	1646	1646	1646	0
359	20241030	152100	11324229	1646	1646	1646	1646	0
360	20241030	152000	11324229	1646	1646	1646	1646	0
361	20241030	151900	11324229	1646	1646	1646	1646	0
362	20241030	151800	11324229	1646	1646	1646	1646	0
363	20241030	151700	11324229	1646	1625	1646	1625	123
364	20241030	151600	11124333	1625	1619	1625	1619	340
365	20241030	151500	10573867	1619	1619	1619	1619	1
366	20241030	151400	10572248	1615	1615	1615	1615	100
367	20241030	151300	10410748	1615	1615	1615	1615	0
368	20241030	151200	10410748	1615	1614	1615	1614	381
369	20241030	151100	9795533	1615	1615	1615	1615	0
370	20241030	151000	9795533	1615	1615	1615	1615	0
371	20241030	150900	9795533	1615	1615	1615	1615	150
372	20241030	150800	9553283	1614	1614	1614	1614	57
373	20241030	150700	9461285	1614	1614	1614	1614	24
374	20241030	150600	9422549	1615	1615	1615	1615	0
375	20241030	150500	9422549	1615	1615	1615	1615	0
376	20241030	150400	9422549	1615	1615	1615	1615	0
377	20241030	150300	9422549	1615	1615	1615	1615	0
378	20241030	150200	9422549	1615	1615	1615	1615	0
379	20241030	150100	9422549	1615	1615	1615	1615	0
380	20241030	150000	9422549	1615	1615	1615	1615	0
381	20241030	145900	9422549	1615	1615	1615	1615	1
382	20241030	145800	9420934	1614	1614	1614	1614	2
383	20241030	145700	9417706	1614	1614	1614	1614	0
384	20241030	145600	9417706	1614	1616	1616	1614	301
385	20241030	145500	8931884	1621	1621	1621	1621	0
386	20241030	145400	8931884	1621	1621	1621	1621	0
387	20241030	145300	8931884	1621	1621	1621	1621	0
388	20241030	145200	8931884	1621	1621	1621	1621	0
389	20241030	145100	8931884	1621	1621	1621	1621	0
390	20241030	145000	8931884	1621	1621	1621	1621	0
391	20241030	144900	8931884	1621	1621	1621	1621	0
392	20241030	144800	8931884	1621	1621	1621	1621	0
393	20241030	144700	8931884	1621	1621	1621	1621	0
394	20241030	144600	8931884	1621	1621	1621	1621	0
395	20241030	144500	8931884	1621	1621	1621	1621	0
396	20241030	144400	8931884	1621	1621	1621	1621	0
397	20241030	144300	8931884	1621	1621	1621	1621	0
398	20241030	144200	8931884	1621	1621	1621	1621	0
399	20241030	144100	8931884	1621	1621	1621	1621	0
400	20241030	144000	8931884	1621	1621	1621	1621	0
401	20241030	143900	8931884	1621	1621	1621	1621	0
402	20241030	143800	8931884	1621	1621	1621	1621	0
403	20241030	143700	8931884	1621	1621	1621	1621	0
404	20241030	143600	8931884	1621	1621	1621	1621	0
405	20241030	143500	8931884	1621	1621	1621	1621	0
406	20241030	143400	8931884	1621	1621	1621	1621	0
407	20241030	143300	8931884	1621	1621	1621	1621	0
408	20241030	143200	8931884	1621	1621	1621	1621	1
409	20241030	143100	8930263	1625	1625	1625	1625	0
410	20241030	143000	8930263	1625	1625	1625	1625	0
411	20241030	142900	8930263	1625	1625	1625	1625	0
412	20241030	142800	8930263	1625	1625	1625	1625	0
413	20241030	142700	8930263	1625	1625	1625	1625	0
414	20241030	142600	8930263	1625	1625	1625	1625	0
415	20241030	142500	8930263	1625	1625	1625	1625	0
416	20241030	142400	8930263	1625	1625	1625	1625	0
417	20241030	142300	8930263	1625	1625	1625	1625	0
418	20241030	142200	8930263	1625	1625	1625	1625	0
419	20241030	142100	8930263	1625	1625	1625	1625	0
420	20241030	142000	8930263	1625	1625	1625	1625	0
421	20241030	141900	8930263	1625	1625	1625	1625	0
422	20241030	141800	8930263	1625	1625	1625	1625	0
423	20241030	141700	8930263	1625	1625	1625	1625	0
424	20241030	141600	8930263	1625	1625	1625	1625	0
425	20241030	141500	8930263	1625	1625	1625	1625	0
426	20241030	141400	8930263	1625	1625	1625	1625	0
427	20241030	141300	8930263	1625	1625	1625	1625	0
428	20241030	141200	8930263	1625	1625	1625	1625	0
429	20241030	141100	8930263	1625	1625	1625	1625	0
430	20241030	141000	8930263	1625	1625	1625	1625	0
431	20241030	140900	8930263	1625	1625	1625	1625	0
432	20241030	140800	8930263	1625	1625	1625	1625	0
433	20241030	140700	8930263	1625	1625	1625	1625	0
434	20241030	140600	8930263	1625	1625	1625	1625	0
435	20241030	140500	8930263	1625	1625	1625	1625	0
436	20241030	140400	8930263	1625	1625	1625	1625	0
437	20241030	140300	8930263	1625	1625	1625	1625	0
438	20241030	140200	8930263	1625	1625	1625	1625	0
439	20241030	140100	8930263	1625	1625	1625	1625	0
440	20241030	140000	8930263	1625	1625	1625	1625	0
441	20241030	135900	8930263	1625	1625	1625	1625	0
442	20241030	135800	8930263	1625	1625	1625	1625	0
443	20241030	135700	8930263	1625	1625	1625	1625	0
444	20241030	135600	8930263	1625	1625	1625	1625	0
445	20241030	135500	8930263	1625	1625	1625	1625	0
446	20241030	135400	8930263	1625	1625	1625	1625	0
447	20241030	135300	8930263	1625	1625	1625	1625	0
448	20241030	135200	8930263	1625	1625	1625	1625	0
449	20241030	135100	8930263	1625	1625	1625	1625	0
450	20241030	135000	8930263	1625	1625	1625	1625	0
451	20241030	134900	8930263	1625	1625	1625	1625	0
452	20241030	134800	8930263	1625	1625	1625	1625	0
453	20241030	134700	8930263	1625	1625	1625	1625	0
454	20241030	134600	8930263	1625	1625	1625	1625	0
455	20241030	134500	8930263	1625	1625	1625	1625	0
456	20241030	134400	8930263	1625	1625	1625	1625	1
457	20241030	134300	8928638	1637	1637	1637	1637	0
458	20241030	134200	8928638	1637	1637	1637	1637	0
459	20241030	134100	8928638	1637	1637	1637	1637	0
460	20241030	134000	8928638	1637	1637	1637	1637	0
461	20241030	133900	8928638	1637	1637	1637	1637	0
462	20241030	133800	8928638	1637	1637	1637	1637	0
463	20241030	133700	8928638	1637	1637	1637	1637	0
464	20241030	133600	8928638	1637	1637	1637	1637	0
465	20241030	133500	8928638	1637	1637	1637	1637	0
466	20241030	133400	8928638	1637	1637	1637	1637	0
467	20241030	133300	8928638	1637	1637	1637	1637	0
468	20241030	133200	8928638	1637	1637	1637	1637	0
469	20241030	133100	8928638	1637	1637	1637	1637	0
470	20241030	133000	8928638	1637	1637	1637	1637	0
471	20241030	132900	8928638	1637	1637	1637	1637	0
472	20241030	132800	8928638	1637	1637	1637	1637	0
473	20241030	132700	8928638	1637	1637	1637	1637	0
474	20241030	132600	8928638	1637	1633	1637	1633	5
475	20241030	132500	8920463	1647	1647	1647	1647	0
476	20241030	132400	8920463	1647	1647	1647	1647	0
477	20241030	132300	8920463	1647	1647	1647	1647	0
478	20241030	132200	8920463	1647	1647	1647	1647	0
479	20241030	132100	8920463	1647	1647	1647	1647	0
480	20241030	132000	8920463	1647	1647	1647	1647	0
481	20241030	131900	8920463	1647	1647	1647	1647	0
482	20241030	131800	8920463	1647	1647	1647	1647	0
483	20241030	131700	8920463	1647	1647	1647	1647	0
484	20241030	131600	8920463	1647	1647	1647	1647	0
485	20241030	131500	8920463	1647	1647	1647	1647	0
486	20241030	131400	8920463	1647	1647	1647	1647	0
487	20241030	131300	8920463	1647	1647	1647	1647	0
488	20241030	131200	8920463	1647	1647	1647	1647	0
489	20241030	131100	8920463	1647	1647	1647	1647	0
490	20241030	131000	8920463	1647	1647	1647	1647	0
491	20241030	130900	8920463	1647	1647	1647	1647	0
492	20241030	130800	8920463	1647	1647	1647	1647	0
493	20241030	130700	8920463	1647	1647	1647	1647	0
494	20241030	130600	8920463	1647	1647	1647	1647	0
495	20241030	130500	8920463	1647	1647	1647	1647	0
496	20241030	130400	8920463	1647	1647	1647	1647	0
497	20241030	130300	8920463	1647	1647	1647	1647	0
498	20241030	130200	8920463	1647	1647	1647	1647	0
499	20241030	130100	8920463	1647	1647	1647	1647	0
500	20241030	130000	8920463	1647	1647	1647	1647	0
501	20241030	125900	8920463	1647	1647	1647	1647	0
502	20241030	125800	8920463	1647	1647	1647	1647	0
503	20241030	125700	8920463	1647	1647	1647	1647	0
504	20241030	125600	8920463	1647	1647	1647	1647	0
505	20241030	125500	8920463	1647	1647	1647	1647	0
506	20241030	125400	8920463	1647	1647	1647	1647	0
507	20241030	125300	8920463	1647	1647	1647	1647	0
508	20241030	125200	8920463	1647	1647	1647	1647	0
509	20241030	125100	8920463	1647	1647	1647	1647	0
510	20241030	125000	8920463	1647	1647	1647	1647	0
511	20241030	124900	8920463	1647	1647	1647	1647	0
512	20241030	124800	8920463	1647	1647	1647	1647	0
513	20241030	124700	8920463	1647	1647	1647	1647	0
514	20241030	124600	8920463	1647	1647	1647	1647	4
515	20241030	124500	8913875	1648	1648	1648	1648	0
516	20241030	124400	8913875	1648	1648	1648	1648	0
517	20241030	124300	8913875	1648	1648	1648	1648	0
518	20241030	124200	8913875	1648	1648	1648	1648	0
519	20241030	124100	8913875	1648	1648	1648	1648	0
520	20241030	124000	8913875	1648	1648	1648	1648	0
521	20241030	123900	8913875	1648	1648	1648	1648	0
522	20241030	123800	8913875	1648	1648	1648	1648	0
523	20241030	123700	8913875	1648	1648	1648	1648	0
524	20241030	123600	8913875	1648	1648	1648	1648	0
525	20241030	123500	8913875	1648	1648	1648	1648	0
526	20241030	123400	8913875	1648	1648	1648	1648	0
527	20241030	123300	8913875	1648	1648	1648	1648	0
528	20241030	123200	8913875	1648	1648	1648	1648	0
529	20241030	123100	8913875	1648	1648	1648	1648	0
530	20241030	123000	8913875	1648	1648	1648	1648	0
531	20241030	122900	8913875	1648	1648	1648	1648	0
532	20241030	122800	8913875	1648	1648	1648	1648	0
533	20241030	122700	8913875	1648	1648	1648	1648	0
534	20241030	122600	8913875	1648	1648	1648	1648	0
535	20241030	122500	8913875	1648	1648	1648	1648	0
536	20241030	122400	8913875	1648	1648	1648	1648	0
537	20241030	122300	8913875	1648	1648	1648	1648	0
538	20241030	122200	8913875	1648	1648	1648	1648	0
539	20241030	122100	8913875	1648	1648	1648	1648	0
540	20241030	122000	8913875	1648	1648	1648	1648	0
541	20241030	121900	8913875	1648	1627	1648	1627	151
542	20241030	121800	8668135	1615	1615	1615	1615	153
543	20241030	121700	8421040	1614	1614	1615	1613	177
544	20241030	121600	8135343	1621	1628	1628	1621	282
545	20241030	121500	7677541	1649	1649	1649	1649	0
546	20241030	121400	7677541	1649	1649	1649	1649	0
547	20241030	121300	7677541	1649	1649	1649	1649	0
548	20241030	121200	7677541	1649	1649	1649	1649	0
549	20241030	121100	7677541	1649	1649	1649	1649	0
550	20241030	121000	7677541	1649	1649	1649	1649	0
551	20241030	120900	7677541	1649	1649	1649	1649	0
552	20241030	120800	7677541	1649	1649	1649	1649	0
553	20241030	120700	7677541	1649	1649	1649	1649	0
554	20241030	120600	7677541	1649	1649	1649	1649	0
555	20241030	120500	7677541	1649	1649	1649	1649	0
556	20241030	120400	7677541	1649	1649	1649	1649	0
557	20241030	120300	7677541	1649	1649	1649	1649	1
558	20241030	120200	7675892	1629	1629	1629	1629	0
559	20241030	120100	7675892	1629	1629	1629	1629	0
560	20241030	120000	7675892	1629	1629	1629	1629	4
561	20241030	115900	7669376	1649	1649	1649	1649	0
562	20241030	115800	7669376	1649	1649	1649	1649	0
563	20241030	115700	7669376	1649	1649	1649	1649	0
564	20241030	115600	7669376	1649	1649	1649	1649	0
565	20241030	115500	7669376	1649	1649	1649	1649	0
566	20241030	115400	7669376	1649	1649	1649	1649	0
567	20241030	115300	7669376	1649	1649	1649	1649	0
568	20241030	115200	7669376	1649	1649	1649	1649	0
569	20241030	115100	7669376	1649	1649	1649	1649	0
570	20241030	115000	7669376	1649	1649	1649	1649	0
571	20241030	114900	7669376	1649	1649	1649	1649	0
572	20241030	114800	7669376	1649	1649	1649	1649	0
573	20241030	114700	7669376	1649	1649	1649	1649	0
574	20241030	114600	7669376	1649	1649	1649	1649	0
575	20241030	114500	7669376	1649	1649	1649	1649	0
576	20241030	114400	7669376	1649	1649	1649	1649	0
577	20241030	114300	7669376	1649	1649	1649	1649	0
578	20241030	114200	7669376	1649	1649	1649	1649	0
579	20241030	114100	7669376	1649	1649	1649	1649	0
580	20241030	114000	7669376	1649	1649	1649	1649	0
581	20241030	113900	7669376	1649	1649	1649	1649	0
582	20241030	113800	7669376	1649	1649	1649	1649	0
583	20241030	113700	7669376	1649	1649	1649	1649	0
584	20241030	113600	7669376	1649	1649	1649	1649	0
585	20241030	113500	7669376	1649	1649	1649	1649	0
586	20241030	113400	7669376	1649	1649	1649	1649	0
587	20241030	113300	7669376	1649	1649	1649	1649	0
588	20241030	113200	7669376	1649	1649	1649	1649	0
589	20241030	113100	7669376	1649	1649	1649	1649	0
590	20241030	113000	7669376	1649	1649	1649	1649	0
591	20241030	112900	7669376	1649	1649	1649	1649	0
592	20241030	112800	7669376	1649	1649	1649	1649	0
593	20241030	112700	7669376	1649	1649	1649	1649	1
594	20241030	112600	7667727	1621	1621	1621	1621	0
595	20241030	112500	7667727	1621	1621	1621	1621	0
596	20241030	112400	7667727	1621	1647	1647	1621	6
597	20241030	112300	7657966	1648	1648	1648	1648	1
598	20241030	112200	7656318	1648	1648	1648	1648	0
599	20241030	112100	7656318	1648	1648	1648	1648	0
600	20241030	112000	7656318	1648	1648	1648	1648	0
601	20241030	111900	7656318	1648	1648	1648	1648	0
602	20241030	111800	7656318	1648	1648	1648	1648	0
603	20241030	111700	7656318	1648	1648	1648	1648	0
604	20241030	111600	7656318	1648	1648	1648	1648	0
605	20241030	111500	7656318	1648	1648	1648	1648	0
606	20241030	111400	7656318	1648	1648	1648	1648	0
607	20241030	111300	7656318	1648	1648	1648	1648	0
608	20241030	111200	7656318	1648	1648	1648	1648	0
609	20241030	111100	7656318	1648	1648	1648	1648	0
610	20241030	111000	7656318	1648	1648	1648	1648	0
611	20241030	110900	7656318	1648	1648	1648	1648	0
612	20241030	110800	7656318	1648	1648	1648	1648	0
613	20241030	110700	7656318	1648	1648	1648	1648	0
614	20241030	110600	7656318	1648	1648	1648	1648	0
615	20241030	110500	7656318	1648	1648	1648	1648	0
616	20241030	110400	7656318	1648	1648	1648	1648	0
617	20241030	110300	7656318	1648	1648	1648	1648	0
618	20241030	110200	7656318	1648	1648	1648	1648	0
619	20241030	110100	7656318	1648	1648	1648	1648	0
620	20241030	110000	7656318	1648	1648	1648	1648	0
621	20241030	105900	7656318	1648	1648	1648	1648	0
622	20241030	105800	7656318	1648	1648	1648	1648	0
623	20241030	105700	7656318	1648	1648	1648	1648	0
624	20241030	105600	7656318	1648	1648	1648	1648	0
625	20241030	105500	7656318	1648	1648	1648	1648	0
626	20241030	105400	7656318	1648	1648	1648	1648	0
627	20241030	105300	7656318	1648	1648	1648	1648	0
628	20241030	105200	7656318	1648	1648	1648	1648	0
629	20241030	105100	7656318	1648	1648	1648	1648	0
630	20241030	105000	7656318	1648	1648	1648	1648	0
631	20241030	104900	7656318	1648	1648	1648	1648	0
632	20241030	104800	7656318	1648	1648	1648	1648	0
633	20241030	104700	7656318	1648	1648	1648	1648	0
634	20241030	104600	7656318	1648	1648	1648	1648	0
635	20241030	104500	7656318	1648	1648	1648	1648	0
636	20241030	104400	7656318	1648	1648	1648	1648	0
637	20241030	104300	7656318	1648	1648	1648	1648	0
638	20241030	104200	7656318	1648	1648	1648	1648	0
639	20241030	104100	7656318	1648	1648	1648	1648	0
640	20241030	104000	7656318	1648	1648	1648	1648	0
641	20241030	103900	7656318	1648	1648	1648	1648	0
642	20241030	103800	7656318	1648	1648	1648	1648	0
643	20241030	103700	7656318	1648	1648	1648	1648	0
644	20241030	103600	7656318	1648	1648	1648	1648	0
645	20241030	103500	7656318	1648	1648	1648	1648	0
646	20241030	103400	7656318	1648	1648	1648	1648	0
647	20241030	103300	7656318	1648	1648	1648	1648	0
648	20241030	103200	7656318	1648	1648	1648	1648	0
649	20241030	103100	7656318	1648	1648	1648	1648	0
650	20241030	103000	7656318	1648	1648	1648	1648	0
651	20241030	102900	7656318	1648	1648	1648	1648	0
652	20241030	102800	7656318	1648	1648	1648	1648	0
653	20241030	102700	7656318	1648	1648	1648	1648	100
654	20241030	102600	7491518	1648	1648	1648	1648	0
655	20241030	102500	7491518	1648	1648	1648	1648	0
656	20241030	102400	7491518	1648	1648	1648	1648	0
657	20241030	102300	7491518	1648	1648	1648	1648	0
658	20241030	102200	7491518	1648	1621	1648	1621	114
659	20241030	102100	7306697	1648	1648	1648	1648	0
660	20241030	102000	7306697	1648	1648	1648	1648	1
661	20241030	101900	7305049	1613	1629	1629	1613	241
662	20241030	101800	6914621	1649	1649	1649	1649	0
663	20241030	101700	6914621	1649	1649	1649	1649	0
664	20241030	101600	6914621	1649	1649	1649	1649	0
665	20241030	101500	6914621	1649	1649	1649	1649	0
666	20241030	101400	6914621	1649	1649	1649	1649	1
667	20241030	101300	6912972	1630	1630	1630	1630	0
668	20241030	101200	6912972	1630	1630	1630	1630	284
669	20241030	101100	6450052	1630	1637	1637	1630	480
670	20241030	101000	5665629	1654	1654	1654	1654	241
671	20241030	100900	5267015	1654	1654	1654	1654	831
672	20241030	100800	3892541	1654	1654	1654	1654	54
673	20241030	100700	3803225	1656	1657	1657	1656	88
674	20241030	100600	3657493	1658	1658	1658	1658	4
675	20241030	100500	3650861	1659	1659	1659	1659	0
676	20241030	100400	3650861	1659	1659	1659	1659	0
677	20241030	100300	3650861	1659	1659	1659	1659	0
678	20241030	100200	3650861	1659	1659	1659	1659	0
679	20241030	100100	3650861	1659	1659	1659	1659	0
680	20241030	100000	3650861	1659	1659	1659	1659	0
681	20241030	095900	3650861	1659	1659	1659	1659	0
682	20241030	095800	3650861	1659	1659	1659	1659	0
683	20241030	095700	3650861	1659	1659	1659	1659	341
684	20241030	095600	3085142	1659	1659	1659	1659	0
685	20241030	095500	3085142	1659	1659	1659	1659	0
686	20241030	095400	3085142	1659	1659	1659	1659	1
687	20241030	095300	3083483	1683	1683	1683	1683	0
688	20241030	095200	3083483	1683	1683	1683	1683	0
689	20241030	095100	3083483	1683	1683	1683	1683	0
690	20241030	095000	3083483	1683	1683	1683	1683	0
691	20241030	094900	3083483	1683	1683	1683	1683	0
692	20241030	094800	3083483	1683	1683	1683	1683	0
693	20241030	094700	3083483	1683	1683	1683	1683	0
694	20241030	094600	3083483	1683	1683	1683	1683	0
695	20241030	094500	3083483	1683	1683	1683	1683	0
696	20241030	094400	3083483	1683	1683	1683	1683	0
697	20241030	094300	3083483	1683	1683	1683	1683	0
698	20241030	094200	3083483	1683	1683	1683	1683	3
699	20241030	094100	3078434	1685	1685	1685	1685	0
700	20241030	094000	3078434	1685	1685	1685	1685	0
701	20241030	093900	3078434	1685	1685	1685	1685	0
702	20241030	093800	3078434	1685	1685	1685	1685	0
703	20241030	093700	3078434	1685	1685	1685	1685	0
704	20241030	093600	3078434	1685	1685	1685	1685	0
705	20241030	093500	3078434	1685	1685	1685	1685	0
706	20241030	093400	3078434	1685	1685	1685	1685	0
707	20241030	093300	3078434	1685	1659	1685	1659	166
708	20241030	093200	2803014	1689	1689	1689	1689	0
709	20241030	093100	2803014	1689	1689	1689	1689	0
710	20241030	093000	2803014	1689	1689	1689	1689	0
711	20241030	092900	2803014	1689	1689	1689	1689	0
712	20241030	092800	2803014	1689	1689	1689	1689	0
713	20241030	092700	2803014	1689	1689	1689	1689	0
714	20241030	092600	2803014	1689	1689	1689	1689	0
715	20241030	092500	2803014	1689	1689	1689	1689	0
716	20241030	092400	2803014	1689	1689	1689	1689	0
717	20241030	092300	2803014	1689	1689	1689	1689	0
718	20241030	092200	2803014	1689	1689	1689	1689	0
719	20241030	092100	2803014	1689	1689	1689	1689	1
720	20241030	092000	2801325	1659	1659	1659	1659	0
721	20241030	091900	2801325	1659	1691	1691	1659	31
722	20241030	091800	2748936	1692	1692	1692	1692	16
723	20241030	091700	2721864	1692	1692	1692	1692	4
724	20241030	091600	2715096	1699	1699	1699	1699	0
725	20241030	091500	2715096	1699	1699	1699	1699	0
726	20241030	091400	2715096	1699	1699	1699	1699	0
727	20241030	091300	2715096	1699	1699	1699	1699	0
728	20241030	091200	2715096	1699	1699	1699	1699	0
729	20241030	091100	2715096	1699	1699	1699	1699	0
730	20241030	091000	2715096	1699	1699	1699	1699	10
731	20241030	090900	2698106	1699	1699	1699	1699	0
732	20241030	090800	2698106	1699	1699	1699	1699	0
733	20241030	090700	2698106	1699	1699	1699	1699	10
734	20241030	090600	2681116	1712	1712	1712	1712	0
735	20241030	090500	2681116	1712	1712	1712	1712	0
736	20241030	090400	2681116	1712	1712	1712	1712	0
737	20241030	090300	2681116	1712	1712	1712	1712	1
738	20241030	090200	2679404	1657	1657	1657	1657	0
739	20241030	090100	2679404	1657	1655	1712	1655	1248
740	20241030	090000	590484	1654	1655	1655	1654	357