KissMeData/168330/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203100	29861974	1660	1660	1660	1660	201
3	20241010	203000	29861974	1660	1660	1660	1660	0
4	20241010	202900	29861974	1660	1660	1660	1660	0
5	20241010	202800	29861974	1660	1660	1660	1660	0
6	20241010	202700	29861974	1660	1660	1660	1660	0
7	20241010	202600	29861974	1660	1660	1660	1660	0
8	20241010	202500	29861974	1660	1660	1660	1660	0
9	20241010	202400	29861974	1660	1660	1660	1660	0
10	20241010	202300	29861974	1660	1660	1660	1660	0
11	20241010	202200	29861974	1660	1660	1660	1660	0
12	20241010	202100	29861974	1660	1660	1660	1660	0
13	20241010	202000	29861974	1660	1660	1660	1660	0
14	20241010	201900	29861974	1660	1660	1660	1660	0
15	20241010	201800	29861974	1660	1660	1660	1660	0
16	20241010	201700	29861974	1660	1660	1660	1660	0
17	20241010	201600	29861974	1660	1660	1660	1660	0
18	20241010	201500	29861974	1660	1660	1660	1660	0
19	20241010	201400	29861974	1660	1660	1660	1660	0
20	20241010	201300	29861974	1660	1660	1660	1660	0
21	20241010	201200	29861974	1660	1660	1660	1660	0
22	20241010	201100	29861974	1660	1660	1660	1660	0
23	20241010	201000	29861974	1660	1660	1660	1660	0
24	20241010	200900	29861974	1660	1660	1660	1660	0
25	20241010	200800	29861974	1660	1660	1660	1660	0
26	20241010	200700	29861974	1660	1660	1660	1660	0
27	20241010	200600	29861974	1660	1660	1660	1660	0
28	20241010	200500	29861974	1660	1660	1660	1660	0
29	20241010	200400	29861974	1660	1660	1660	1660	0
30	20241010	200300	29861974	1660	1660	1660	1660	0
31	20241010	200200	29861974	1660	1660	1660	1660	0
32	20241010	200100	29861974	1660	1660	1660	1660	201
33	20241010	200000	29861974	1660	1660	1660	1660	0
34	20241010	195900	29861974	1660	1660	1660	1660	0
35	20241010	195800	29861974	1660	1660	1660	1660	0
36	20241010	195700	29861974	1660	1660	1660	1660	0
37	20241010	195600	29861974	1660	1660	1660	1660	0
38	20241010	195500	29861974	1660	1660	1660	1660	0
39	20241010	195400	29861974	1660	1660	1660	1660	0
40	20241010	195300	29861974	1660	1660	1660	1660	0
41	20241010	195200	29861974	1660	1660	1660	1660	0
42	20241010	195100	29861974	1660	1660	1660	1660	0
43	20241010	195000	29861974	1660	1660	1660	1660	0
44	20241010	194900	29861974	1660	1660	1660	1660	0
45	20241010	194800	29861974	1660	1660	1660	1660	0
46	20241010	194700	29861974	1660	1660	1660	1660	0
47	20241010	194600	29861974	1660	1660	1660	1660	0
48	20241010	194500	29861974	1660	1660	1660	1660	0
49	20241010	194400	29861974	1660	1660	1660	1660	0
50	20241010	194300	29861974	1660	1660	1660	1660	0
51	20241010	194200	29861974	1660	1660	1660	1660	0
52	20241010	194100	29861974	1660	1660	1660	1660	0
53	20241010	194000	29861974	1660	1660	1660	1660	0
54	20241010	193900	29861974	1660	1660	1660	1660	0
55	20241010	193800	29861974	1660	1660	1660	1660	0
56	20241010	193700	29861974	1660	1660	1660	1660	0
57	20241010	193600	29861974	1660	1660	1660	1660	0
58	20241010	193500	29861974	1660	1660	1660	1660	0
59	20241010	193400	29861974	1660	1660	1660	1660	0
60	20241010	193300	29861974	1660	1660	1660	1660	0
61	20241010	193200	29861974	1660	1660	1660	1660	0
62	20241010	193100	29861974	1660	1660	1660	1660	201
63	20241010	193000	29861974	1660	1660	1660	1660	0
64	20241010	192900	29861974	1660	1660	1660	1660	0
65	20241010	192800	29861974	1660	1660	1660	1660	0
66	20241010	192700	29861974	1660	1660	1660	1660	0
67	20241010	192600	29861974	1660	1660	1660	1660	0
68	20241010	192500	29861974	1660	1660	1660	1660	0
69	20241010	192400	29861974	1660	1660	1660	1660	0
70	20241010	192300	29861974	1660	1660	1660	1660	0
71	20241010	192200	29861974	1660	1660	1660	1660	0
72	20241010	192100	29861974	1660	1660	1660	1660	0
73	20241010	192000	29861974	1660	1660	1660	1660	0
74	20241010	191900	29861974	1660	1660	1660	1660	0
75	20241010	191800	29861974	1660	1660	1660	1660	0
76	20241010	191700	29861974	1660	1660	1660	1660	0
77	20241010	191600	29861974	1660	1660	1660	1660	0
78	20241010	191500	29861974	1660	1660	1660	1660	0
79	20241010	191400	29861974	1660	1660	1660	1660	0
80	20241010	191300	29861974	1660	1660	1660	1660	0
81	20241010	191200	29861974	1660	1660	1660	1660	0
82	20241010	191100	29861974	1660	1660	1660	1660	0
83	20241010	191000	29861974	1660	1660	1660	1660	0
84	20241010	190900	29861974	1660	1660	1660	1660	0
85	20241010	190800	29861974	1660	1660	1660	1660	0
86	20241010	190700	29861974	1660	1660	1660	1660	0
87	20241010	190600	29861974	1660	1660	1660	1660	0
88	20241010	190500	29861974	1660	1660	1660	1660	0
89	20241010	190400	29861974	1660	1660	1660	1660	0
90	20241010	190300	29861974	1660	1660	1660	1660	0
91	20241010	190200	29861974	1660	1660	1660	1660	0
92	20241010	190100	29861974	1660	1660	1660	1660	201
93	20241010	190000	29861974	1660	1660	1660	1660	0
94	20241010	185900	29861974	1660	1660	1660	1660	0
95	20241010	185800	29861974	1660	1660	1660	1660	0
96	20241010	185700	29861974	1660	1660	1660	1660	0
97	20241010	185600	29861974	1660	1660	1660	1660	0
98	20241010	185500	29861974	1660	1660	1660	1660	0
99	20241010	185400	29861974	1660	1660	1660	1660	0
100	20241010	185300	29861974	1660	1660	1660	1660	0
101	20241010	185200	29861974	1660	1660	1660	1660	0
102	20241010	185100	29861974	1660	1660	1660	1660	0
103	20241010	185000	29861974	1660	1660	1660	1660	0
104	20241010	184900	29861974	1660	1660	1660	1660	0
105	20241010	184800	29861974	1660	1660	1660	1660	0
106	20241010	184700	29861974	1660	1660	1660	1660	0
107	20241010	184600	29861974	1660	1660	1660	1660	0
108	20241010	184500	29861974	1660	1660	1660	1660	0
109	20241010	184400	29861974	1660	1660	1660	1660	0
110	20241010	184300	29861974	1660	1660	1660	1660	0
111	20241010	184200	29861974	1660	1660	1660	1660	0
112	20241010	184100	29861974	1660	1660	1660	1660	0
113	20241010	184000	29861974	1660	1660	1660	1660	0
114	20241010	183900	29861974	1660	1660	1660	1660	0
115	20241010	183800	29861974	1660	1660	1660	1660	0
116	20241010	183700	29861974	1660	1660	1660	1660	0
117	20241010	183600	29861974	1660	1660	1660	1660	0
118	20241010	183500	29861974	1660	1660	1660	1660	0
119	20241010	183400	29861974	1660	1660	1660	1660	0
120	20241010	183300	29861974	1660	1660	1660	1660	0
121	20241010	183200	29861974	1660	1660	1660	1660	0
122	20241010	183100	29861974	1660	1660	1660	1660	201
123	20241010	183000	29861974	1660	1660	1660	1660	0
124	20241010	182900	29861974	1660	1660	1660	1660	0
125	20241010	182800	29861974	1660	1660	1660	1660	0
126	20241010	182700	29861974	1660	1660	1660	1660	0
127	20241010	182600	29861974	1660	1660	1660	1660	0
128	20241010	182500	29861974	1660	1660	1660	1660	0
129	20241010	182400	29861974	1660	1660	1660	1660	0
130	20241010	182300	29861974	1660	1660	1660	1660	0
131	20241010	182200	29861974	1660	1660	1660	1660	0
132	20241010	182100	29861974	1660	1660	1660	1660	0
133	20241010	182000	29861974	1660	1660	1660	1660	0
134	20241010	181900	29861974	1660	1660	1660	1660	0
135	20241010	181800	29861974	1660	1660	1660	1660	0
136	20241010	181700	29861974	1660	1660	1660	1660	0
137	20241010	181600	29861974	1660	1660	1660	1660	0
138	20241010	181500	29861974	1660	1660	1660	1660	0
139	20241010	181400	29861974	1660	1660	1660	1660	0
140	20241010	181300	29861974	1660	1660	1660	1660	0
141	20241010	181200	29861974	1660	1660	1660	1660	0
142	20241010	181100	29861974	1660	1660	1660	1660	0
143	20241010	181000	29861974	1660	1660	1660	1660	0
144	20241010	180900	29861974	1660	1660	1660	1660	0
145	20241010	180800	29861974	1660	1660	1660	1660	0
146	20241010	180700	29861974	1660	1660	1660	1660	0
147	20241010	180600	29861974	1660	1660	1660	1660	0
148	20241010	180500	29861974	1660	1660	1660	1660	0
149	20241010	180400	29861974	1660	1660	1660	1660	0
150	20241010	180300	29861974	1660	1660	1660	1660	0
151	20241010	180200	29861974	1660	1660	1660	1660	0
152	20241010	180100	29861974	1660	1660	1660	1660	201
153	20241010	180000	29861974	1660	1660	1660	1660	0
154	20241010	175900	29861974	1660	1660	1660	1660	0
155	20241010	175800	29861974	1660	1660	1660	1660	0
156	20241010	175700	29861974	1660	1660	1660	1660	0
157	20241010	175600	29861974	1660	1660	1660	1660	0
158	20241010	175500	29861974	1660	1660	1660	1660	0
159	20241010	175400	29861974	1660	1660	1660	1660	0
160	20241010	175300	29861974	1660	1660	1660	1660	0
161	20241010	175200	29861974	1660	1660	1660	1660	0
162	20241010	175100	29861974	1660	1660	1660	1660	0
163	20241010	175000	29861974	1660	1660	1660	1660	0
164	20241010	174900	29861974	1660	1660	1660	1660	0
165	20241010	174800	29861974	1660	1660	1660	1660	0
166	20241010	174700	29861974	1660	1660	1660	1660	0
167	20241010	174600	29861974	1660	1660	1660	1660	0
168	20241010	174500	29861974	1660	1660	1660	1660	0
169	20241010	174400	29861974	1660	1660	1660	1660	0
170	20241010	174300	29861974	1660	1660	1660	1660	0
171	20241010	174200	29861974	1660	1660	1660	1660	0
172	20241010	174100	29861974	1660	1660	1660	1660	0
173	20241010	174000	29861974	1660	1660	1660	1660	0
174	20241010	173900	29861974	1660	1660	1660	1660	0
175	20241010	173800	29861974	1660	1660	1660	1660	0
176	20241010	173700	29861974	1660	1660	1660	1660	0
177	20241010	173600	29861974	1660	1660	1660	1660	0
178	20241010	173500	29861974	1660	1660	1660	1660	0
179	20241010	173400	29861974	1660	1660	1660	1660	0
180	20241010	173300	29861974	1660	1660	1660	1660	0
181	20241010	173200	29861974	1660	1660	1660	1660	0
182	20241010	173100	29861974	1660	1660	1660	1660	201
183	20241010	173000	29861974	1660	1660	1660	1660	0
184	20241010	172900	29861974	1660	1660	1660	1660	0
185	20241010	172800	29861974	1660	1660	1660	1660	0
186	20241010	172700	29861974	1660	1660	1660	1660	0
187	20241010	172600	29861974	1660	1660	1660	1660	0
188	20241010	172500	29861974	1660	1660	1660	1660	0
189	20241010	172400	29861974	1660	1660	1660	1660	0
190	20241010	172300	29861974	1660	1660	1660	1660	0
191	20241010	172200	29861974	1660	1660	1660	1660	0
192	20241010	172100	29861974	1660	1660	1660	1660	0
193	20241010	172000	29861974	1660	1660	1660	1660	0
194	20241010	171900	29861974	1660	1660	1660	1660	0
195	20241010	171800	29861974	1660	1660	1660	1660	0
196	20241010	171700	29861974	1660	1660	1660	1660	0
197	20241010	171600	29861974	1660	1660	1660	1660	0
198	20241010	171500	29861974	1660	1660	1660	1660	0
199	20241010	171400	29861974	1660	1660	1660	1660	0
200	20241010	171300	29861974	1660	1660	1660	1660	0
201	20241010	171200	29861974	1660	1660	1660	1660	0
202	20241010	171100	29861974	1660	1660	1660	1660	0
203	20241010	171000	29861974	1660	1660	1660	1660	0
204	20241010	170900	29861974	1660	1660	1660	1660	0
205	20241010	170800	29861974	1660	1660	1660	1660	0
206	20241010	170700	29861974	1660	1660	1660	1660	0
207	20241010	170600	29861974	1660	1660	1660	1660	0
208	20241010	170500	29861974	1660	1660	1660	1660	0
209	20241010	170400	29861974	1660	1660	1660	1660	0
210	20241010	170300	29861974	1660	1660	1660	1660	0
211	20241010	170200	29861974	1660	1660	1660	1660	0
212	20241010	170100	29861974	1660	1660	1660	1660	201
213	20241010	170000	29861974	1660	1660	1660	1660	0
214	20241010	165900	29861974	1660	1660	1660	1660	0
215	20241010	165800	29861974	1660	1660	1660	1660	0
216	20241010	165700	29861974	1660	1660	1660	1660	0
217	20241010	165600	29861974	1660	1660	1660	1660	0
218	20241010	165500	29861974	1660	1660	1660	1660	0
219	20241010	165400	29861974	1660	1660	1660	1660	0
220	20241010	165300	29861974	1660	1660	1660	1660	0
221	20241010	165200	29861974	1660	1660	1660	1660	0
222	20241010	165100	29861974	1660	1660	1660	1660	0
223	20241010	165000	29861974	1660	1660	1660	1660	0
224	20241010	164900	29861974	1660	1660	1660	1660	0
225	20241010	164800	29861974	1660	1660	1660	1660	0
226	20241010	164700	29861974	1660	1660	1660	1660	0
227	20241010	164600	29861974	1660	1660	1660	1660	0
228	20241010	164500	29861974	1660	1660	1660	1660	0
229	20241010	164400	29861974	1660	1660	1660	1660	0
230	20241010	164300	29861974	1660	1660	1660	1660	0
231	20241010	164200	29861974	1660	1660	1660	1660	0
232	20241010	164100	29861974	1660	1660	1660	1660	0
233	20241010	164000	29861974	1660	1660	1660	1660	0
234	20241010	163900	29861974	1660	1660	1660	1660	0
235	20241010	163800	29861974	1660	1660	1660	1660	0
236	20241010	163700	29861974	1660	1660	1660	1660	0
237	20241010	163600	29861974	1660	1660	1660	1660	0
238	20241010	163500	29861974	1660	1660	1660	1660	0
239	20241010	163400	29861974	1660	1660	1660	1660	0
240	20241010	163300	29861974	1660	1660	1660	1660	0
241	20241010	163200	29861974	1660	1660	1660	1660	0
242	20241010	163100	29861974	1660	1660	1660	1660	201
243	20241010	163000	29861974	1660	1660	1660	1660	0
244	20241010	162900	29861974	1660	1660	1660	1660	0
245	20241010	162800	29861974	1660	1660	1660	1660	0
246	20241010	162700	29861974	1660	1660	1660	1660	0
247	20241010	162600	29861974	1660	1660	1660	1660	0
248	20241010	162500	29861974	1660	1660	1660	1660	0
249	20241010	162400	29861974	1660	1660	1660	1660	0
250	20241010	162300	29861974	1660	1660	1660	1660	0
251	20241010	162200	29861974	1660	1660	1660	1660	0
252	20241010	162100	29861974	1660	1660	1660	1660	0
253	20241010	162000	29861974	1660	1660	1660	1660	0
254	20241010	161900	29861974	1660	1660	1660	1660	0
255	20241010	161800	29861974	1660	1660	1660	1660	0
256	20241010	161700	29861974	1660	1660	1660	1660	0
257	20241010	161600	29861974	1660	1660	1660	1660	0
258	20241010	161500	29861974	1660	1660	1660	1660	0
259	20241010	161400	29861974	1660	1660	1660	1660	0
260	20241010	161300	29861974	1660	1660	1660	1660	0
261	20241010	161200	29861974	1660	1660	1660	1660	0
262	20241010	161100	29861974	1660	1660	1660	1660	0
263	20241010	161000	29861974	1660	1660	1660	1660	0
264	20241010	160900	29861974	1660	1660	1660	1660	0
265	20241010	160800	29861974	1660	1660	1660	1660	0
266	20241010	160700	29861974	1660	1660	1660	1660	0
267	20241010	160600	29861974	1660	1660	1660	1660	0
268	20241010	160500	29861974	1660	1660	1660	1660	0
269	20241010	160400	29861974	1660	1660	1660	1660	0
270	20241010	160300	29861974	1660	1660	1660	1660	0
271	20241010	160200	29861974	1660	1660	1660	1660	0
272	20241010	160100	29861974	1660	1660	1660	1660	201
273	20241010	160000	29861974	1660	1660	1660	1660	0
274	20241010	155900	29861974	1660	1660	1660	1660	0
275	20241010	155800	29861974	1660	1660	1660	1660	0
276	20241010	155700	29861974	1660	1660	1660	1660	0
277	20241010	155600	29861974	1660	1660	1660	1660	0
278	20241010	155500	29861974	1660	1660	1660	1660	0
279	20241010	155400	29861974	1660	1660	1660	1660	0
280	20241010	155300	29861974	1660	1660	1660	1660	0
281	20241010	155200	29861974	1660	1660	1660	1660	0
282	20241010	155100	29861974	1660	1660	1660	1660	0
283	20241010	155000	29861974	1660	1660	1660	1660	0
284	20241010	154900	29861974	1660	1660	1660	1660	0
285	20241010	154800	29861974	1660	1660	1660	1660	0
286	20241010	154700	29861974	1660	1660	1660	1660	0
287	20241010	154600	29861974	1660	1660	1660	1660	0
288	20241010	154500	29861974	1660	1660	1660	1660	0
289	20241010	154400	29861974	1660	1660	1660	1660	0
290	20241010	154300	29861974	1660	1660	1660	1660	0
291	20241010	154200	29861974	1660	1660	1660	1660	0
292	20241010	154100	29861974	1660	1660	1660	1660	0
293	20241010	154000	29861974	1660	1660	1660	1660	0
294	20241010	153900	29861974	1660	1660	1660	1660	0
295	20241010	153800	29861974	1660	1660	1660	1660	0
296	20241010	153700	29861974	1660	1660	1660	1660	0
297	20241010	153600	29861974	1660	1660	1660	1660	0
298	20241010	153500	29861974	1660	1660	1660	1660	0
299	20241010	153400	29861974	1660	1660	1660	1660	0
300	20241010	153300	29861974	1660	1660	1660	1660	0
301	20241010	153200	29861974	1660	1660	1660	1660	0
302	20241010	153100	29861974	1660	1660	1660	1660	201
303	20241010	153000	29861974	1660	1660	1660	1660	201
304	20241010	152900	29528314	1660	1660	1660	1660	0
305	20241010	152800	29528314	1660	1660	1660	1660	0
306	20241010	152700	29528314	1660	1660	1660	1660	0
307	20241010	152600	29528314	1660	1660	1660	1660	0
308	20241010	152500	29528314	1660	1660	1660	1660	0
309	20241010	152400	29528314	1660	1660	1660	1660	0
310	20241010	152300	29528314	1660	1660	1660	1660	0
311	20241010	152200	29528314	1660	1660	1660	1660	0
312	20241010	152100	29528314	1660	1660	1660	1660	0
313	20241010	152000	29528314	1660	1660	1660	1660	0
314	20241010	151900	29528314	1660	1660	1660	1660	0
315	20241010	151800	29528314	1660	1660	1660	1660	0
316	20241010	151700	29528314	1660	1660	1660	1660	0
317	20241010	151600	29528314	1660	1660	1660	1660	0
318	20241010	151500	29528314	1660	1660	1660	1660	0
319	20241010	151400	29528314	1660	1660	1660	1660	0
320	20241010	151300	29528314	1660	1660	1660	1660	184
321	20241010	151200	29222874	1660	1660	1660	1660	0
322	20241010	151100	29222874	1660	1660	1660	1660	0
323	20241010	151000	29222874	1660	1660	1660	1660	0
324	20241010	150900	29222874	1660	1660	1660	1660	0
325	20241010	150800	29222874	1660	1660	1660	1660	0
326	20241010	150700	29222874	1660	1660	1660	1660	0
327	20241010	150600	29222874	1660	1660	1660	1660	0
328	20241010	150500	29222874	1660	1660	1660	1660	0
329	20241010	150400	29222874	1660	1660	1660	1660	0
330	20241010	150300	29222874	1660	1660	1660	1660	0
331	20241010	150200	29222874	1660	1660	1660	1660	20
332	20241010	150100	29189674	1661	1661	1661	1661	0
333	20241010	150000	29189674	1661	1661	1661	1661	167
334	20241010	145900	28912287	1660	1660	1660	1660	0
335	20241010	145800	28912287	1660	1660	1660	1660	0
336	20241010	145700	28912287	1660	1661	1661	1660	149
337	20241010	145600	28664814	1660	1660	1660	1660	0
338	20241010	145500	28664814	1660	1660	1660	1660	0
339	20241010	145400	28664814	1660	1660	1660	1660	0
340	20241010	145300	28664814	1660	1660	1660	1660	0
341	20241010	145200	28664814	1660	1660	1660	1660	0
342	20241010	145100	28664814	1660	1660	1660	1660	0
343	20241010	145000	28664814	1660	1660	1660	1660	0
344	20241010	144900	28664814	1660	1660	1660	1660	0
345	20241010	144800	28664814	1660	1660	1660	1660	0
346	20241010	144700	28664814	1660	1660	1660	1660	10
347	20241010	144600	28648214	1660	1660	1660	1660	0
348	20241010	144500	28648214	1660	1660	1660	1660	0
349	20241010	144400	28648214	1660	1660	1660	1660	0
350	20241010	144300	28648214	1660	1660	1660	1660	600
351	20241010	144200	27652214	1661	1661	1661	1661	0
352	20241010	144100	27652214	1661	1661	1661	1661	500
353	20241010	144000	26821714	1660	1660	1660	1660	0
354	20241010	143900	26821714	1660	1660	1660	1660	0
355	20241010	143800	26821714	1660	1660	1660	1660	0
356	20241010	143700	26821714	1660	1661	1661	1660	53
357	20241010	143600	26733730	1661	1665	1665	1661	17
358	20241010	143500	26705453	1661	1661	1661	1661	0
359	20241010	143400	26705453	1661	1661	1661	1661	0
360	20241010	143300	26705453	1661	1661	1661	1661	0
361	20241010	143200	26705453	1661	1661	1661	1661	5
362	20241010	143100	26697148	1661	1661	1661	1661	6
363	20241010	143000	26687182	1661	1661	1661	1661	6
364	20241010	142900	26677216	1661	1661	1661	1661	6
365	20241010	142800	26667250	1661	1661	1661	1661	7
366	20241010	142700	26655623	1661	1661	1661	1661	4
367	20241010	142600	26648979	1661	1661	1661	1661	0
368	20241010	142500	26648979	1661	1661	1661	1661	0
369	20241010	142400	26648979	1661	1661	1661	1661	2
370	20241010	142300	26645657	1661	1661	1663	1661	39
371	20241010	142200	26580876	1661	1661	1661	1661	0
372	20241010	142100	26580876	1661	1661	1661	1661	4
373	20241010	142000	26574232	1661	1659	1661	1659	6
374	20241010	141900	26564272	1659	1659	1659	1659	7
375	20241010	141800	26552659	1659	1659	1659	1659	9
376	20241010	141700	26537728	1659	1659	1659	1659	3
377	20241010	141600	26532751	1665	1665	1665	1665	0
378	20241010	141500	26532751	1665	1665	1665	1665	0
379	20241010	141400	26532751	1665	1665	1665	1665	0
380	20241010	141300	26532751	1665	1665	1665	1665	0
381	20241010	141200	26532751	1665	1665	1665	1665	0
382	20241010	141100	26532751	1665	1665	1665	1665	0
383	20241010	141000	26532751	1665	1665	1665	1665	0
384	20241010	140900	26532751	1665	1665	1665	1665	0
385	20241010	140800	26532751	1665	1665	1665	1665	0
386	20241010	140700	26532751	1665	1665	1665	1665	0
387	20241010	140600	26532751	1665	1665	1665	1665	0
388	20241010	140500	26532751	1665	1665	1665	1665	0
389	20241010	140400	26532751	1665	1659	1665	1659	3
390	20241010	140300	26527762	1658	1658	1658	1658	0
391	20241010	140200	26527762	1658	1658	1658	1658	0
392	20241010	140100	26527762	1658	1658	1658	1658	0
393	20241010	140000	26527762	1658	1658	1658	1658	0
394	20241010	135900	26527762	1658	1658	1658	1658	0
395	20241010	135800	26527762	1658	1658	1658	1658	0
396	20241010	135700	26527762	1658	1658	1658	1658	0
397	20241010	135600	26527762	1658	1658	1658	1658	0
398	20241010	135500	26527762	1658	1658	1658	1658	0
399	20241010	135400	26527762	1658	1658	1658	1658	0
400	20241010	135300	26527762	1658	1658	1658	1658	0
401	20241010	135200	26527762	1658	1658	1658	1658	0
402	20241010	135100	26527762	1658	1658	1658	1658	0
403	20241010	135000	26527762	1658	1658	1658	1658	0
404	20241010	134900	26527762	1658	1658	1658	1658	0
405	20241010	134800	26527762	1658	1658	1658	1658	0
406	20241010	134700	26527762	1658	1658	1658	1658	0
407	20241010	134600	26527762	1658	1658	1658	1658	0
408	20241010	134500	26527762	1658	1658	1658	1658	0
409	20241010	134400	26527762	1658	1658	1658	1658	0
410	20241010	134300	26527762	1658	1658	1658	1658	0
411	20241010	134200	26527762	1658	1658	1658	1658	0
412	20241010	134100	26527762	1658	1658	1658	1658	0
413	20241010	134000	26527762	1658	1658	1658	1658	0
414	20241010	133900	26527762	1658	1658	1658	1658	0
415	20241010	133800	26527762	1658	1658	1658	1658	0
416	20241010	133700	26527762	1658	1658	1658	1658	0
417	20241010	133600	26527762	1658	1658	1658	1658	235
418	20241010	133500	26138132	1658	1660	1660	1658	1002
419	20241010	133400	24474815	1662	1662	1662	1662	0
420	20241010	133300	24474815	1662	1662	1662	1662	0
421	20241010	133200	24474815	1662	1662	1662	1662	0
422	20241010	133100	24474815	1662	1662	1662	1662	1
423	20241010	133000	24473153	1660	1663	1663	1660	3
424	20241010	132900	24468169	1662	1662	1662	1662	0
425	20241010	132800	24468169	1662	1662	1662	1662	1
426	20241010	132700	24466507	1668	1668	1668	1668	0
427	20241010	132600	24466507	1668	1668	1668	1668	0
428	20241010	132500	24466507	1668	1668	1668	1668	18
429	20241010	132400	24436483	1668	1668	1668	1668	0
430	20241010	132300	24436483	1668	1662	1668	1662	42
431	20241010	132200	24366487	1661	1661	1661	1661	0
432	20241010	132100	24366487	1661	1661	1661	1661	0
433	20241010	132000	24366487	1661	1661	1661	1661	1
434	20241010	131900	24364826	1662	1667	1667	1662	4
435	20241010	131800	24358170	1666	1667	1667	1666	11
436	20241010	131700	24339834	1668	1668	1668	1668	0
437	20241010	131600	24339834	1668	1668	1668	1668	0
438	20241010	131500	24339834	1668	1668	1668	1668	0
439	20241010	131400	24339834	1668	1668	1668	1668	0
440	20241010	131300	24339834	1668	1668	1668	1668	0
441	20241010	131200	24339834	1668	1668	1668	1668	0
442	20241010	131100	24339834	1668	1668	1668	1668	10
443	20241010	131000	24323154	1672	1672	1672	1672	0
444	20241010	130900	24323154	1672	1664	1672	1664	6
445	20241010	130800	24313136	1673	1673	1673	1673	0
446	20241010	130700	24313136	1673	1662	1673	1662	485
447	20241010	130600	23504166	1668	1662	1668	1661	11
448	20241010	130500	23485846	1667	1659	1667	1657	390
449	20241010	130400	22836133	1666	1666	1666	1666	0
450	20241010	130300	22836133	1666	1666	1666	1666	0
451	20241010	130200	22836133	1666	1666	1666	1666	0
452	20241010	130100	22836133	1666	1666	1666	1666	0
453	20241010	130000	22836133	1666	1666	1666	1666	0
454	20241010	125900	22836133	1666	1666	1666	1666	0
455	20241010	125800	22836133	1666	1666	1666	1666	0
456	20241010	125700	22836133	1666	1666	1666	1666	0
457	20241010	125600	22836133	1666	1666	1666	1666	0
458	20241010	125500	22836133	1666	1666	1666	1666	0
459	20241010	125400	22836133	1666	1666	1666	1666	0
460	20241010	125300	22836133	1666	1666	1666	1666	0
461	20241010	125200	22836133	1666	1666	1666	1666	0
462	20241010	125100	22836133	1666	1656	1666	1656	120
463	20241010	125000	22636333	1664	1664	1664	1664	0
464	20241010	124900	22636333	1664	1664	1664	1664	0
465	20241010	124800	22636333	1664	1664	1664	1664	0
466	20241010	124700	22636333	1664	1664	1664	1664	0
467	20241010	124600	22636333	1664	1664	1664	1664	0
468	20241010	124500	22636333	1664	1664	1664	1664	0
469	20241010	124400	22636333	1664	1664	1664	1664	0
470	20241010	124300	22636333	1664	1664	1664	1664	0
471	20241010	124200	22636333	1664	1664	1664	1664	0
472	20241010	124100	22636333	1664	1664	1664	1664	0
473	20241010	124000	22636333	1664	1664	1664	1664	0
474	20241010	123900	22636333	1664	1664	1664	1664	0
475	20241010	123800	22636333	1664	1664	1664	1664	0
476	20241010	123700	22636333	1664	1664	1664	1664	0
477	20241010	123600	22636333	1664	1664	1664	1664	0
478	20241010	123500	22636333	1664	1664	1664	1664	0
479	20241010	123400	22636333	1664	1664	1664	1664	0
480	20241010	123300	22636333	1664	1664	1664	1664	0
481	20241010	123200	22636333	1664	1664	1664	1664	0
482	20241010	123100	22636333	1664	1664	1664	1664	0
483	20241010	123000	22636333	1664	1664	1664	1664	0
484	20241010	122900	22636333	1664	1664	1664	1664	0
485	20241010	122800	22636333	1664	1664	1664	1664	0
486	20241010	122700	22636333	1664	1664	1664	1664	0
487	20241010	122600	22636333	1664	1664	1664	1664	0
488	20241010	122500	22636333	1664	1664	1664	1664	0
489	20241010	122400	22636333	1664	1664	1664	1664	0
490	20241010	122300	22636333	1664	1664	1664	1664	0
491	20241010	122200	22636333	1664	1664	1664	1664	0
492	20241010	122100	22636333	1664	1664	1664	1664	0
493	20241010	122000	22636333	1664	1664	1664	1664	0
494	20241010	121900	22636333	1664	1664	1664	1664	0
495	20241010	121800	22636333	1664	1664	1664	1664	0
496	20241010	121700	22636333	1664	1664	1664	1664	0
497	20241010	121600	22636333	1664	1664	1664	1664	0
498	20241010	121500	22636333	1664	1664	1664	1664	0
499	20241010	121400	22636333	1664	1664	1664	1664	0
500	20241010	121300	22636333	1664	1664	1664	1664	0
501	20241010	121200	22636333	1664	1664	1664	1664	0
502	20241010	121100	22636333	1664	1664	1664	1664	0
503	20241010	121000	22636333	1664	1664	1664	1664	0
504	20241010	120900	22636333	1664	1664	1664	1664	0
505	20241010	120800	22636333	1664	1664	1664	1664	0
506	20241010	120700	22636333	1664	1664	1664	1664	0
507	20241010	120600	22636333	1664	1664	1664	1664	0
508	20241010	120500	22636333	1664	1664	1664	1664	0
509	20241010	120400	22636333	1664	1664	1664	1664	0
510	20241010	120300	22636333	1664	1664	1664	1664	0
511	20241010	120200	22636333	1664	1664	1664	1664	0
512	20241010	120100	22636333	1664	1664	1664	1664	0
513	20241010	120000	22636333	1664	1664	1664	1664	0
514	20241010	115900	22636333	1664	1664	1664	1664	0
515	20241010	115800	22636333	1664	1664	1664	1664	0
516	20241010	115700	22636333	1664	1664	1664	1664	0
517	20241010	115600	22636333	1664	1664	1664	1664	0
518	20241010	115500	22636333	1664	1664	1664	1664	0
519	20241010	115400	22636333	1664	1664	1664	1664	0
520	20241010	115300	22636333	1664	1664	1664	1664	0
521	20241010	115200	22636333	1664	1664	1664	1664	0
522	20241010	115100	22636333	1664	1664	1664	1664	0
523	20241010	115000	22636333	1664	1664	1664	1664	0
524	20241010	114900	22636333	1664	1664	1664	1664	0
525	20241010	114800	22636333	1664	1664	1664	1664	0
526	20241010	114700	22636333	1664	1664	1664	1664	0
527	20241010	114600	22636333	1664	1664	1664	1664	0
528	20241010	114500	22636333	1664	1664	1664	1664	0
529	20241010	114400	22636333	1664	1664	1664	1664	0
530	20241010	114300	22636333	1664	1664	1664	1664	0
531	20241010	114200	22636333	1664	1664	1664	1664	0
532	20241010	114100	22636333	1664	1664	1664	1664	0
533	20241010	114000	22636333	1664	1664	1664	1664	0
534	20241010	113900	22636333	1664	1664	1664	1664	0
535	20241010	113800	22636333	1664	1664	1664	1664	0
536	20241010	113700	22636333	1664	1664	1664	1664	0
537	20241010	113600	22636333	1664	1664	1664	1664	0
538	20241010	113500	22636333	1664	1664	1664	1664	0
539	20241010	113400	22636333	1664	1654	1664	1654	4
540	20241010	113300	22629704	1654	1654	1664	1654	10
541	20241010	113200	22613149	1654	1654	1654	1654	1
542	20241010	113100	22611495	1654	1654	1654	1654	0
543	20241010	113000	22611495	1654	1654	1654	1654	1
544	20241010	112900	22609841	1654	1654	1654	1654	5
545	20241010	112800	22601571	1654	1654	1654	1654	1
546	20241010	112700	22599917	1655	1653	1655	1653	3
547	20241010	112600	22594956	1652	1652	1652	1652	1
548	20241010	112500	22593304	1652	1652	1652	1652	1
549	20241010	112400	22591652	1649	1649	1649	1649	0
550	20241010	112300	22591652	1649	1649	1649	1649	0
551	20241010	112200	22591652	1649	1649	1649	1649	1
552	20241010	112100	22590003	1646	1646	1646	1646	0
553	20241010	112000	22590003	1646	1646	1646	1646	0
554	20241010	111900	22590003	1646	1646	1646	1646	0
555	20241010	111800	22590003	1646	1646	1646	1646	0
556	20241010	111700	22590003	1646	1645	1646	1645	2
557	20241010	111600	22586712	1645	1644	1646	1644	12
558	20241010	111500	22566974	1644	1644	1644	1644	10
559	20241010	111400	22550534	1644	1644	1644	1644	22
560	20241010	111300	22514366	1645	1661	1666	1644	498
561	20241010	111200	21685338	1662	1649	1664	1643	957
562	20241010	111100	20106177	1649	1649	1649	1647	413
563	20241010	111000	19425958	1651	1653	1653	1651	8
564	20241010	110900	19412737	1655	1655	1655	1655	0
565	20241010	110800	19412737	1655	1655	1655	1655	5
566	20241010	110700	19404462	1655	1655	1655	1655	6
567	20241010	110600	19394532	1655	1655	1655	1655	4
568	20241010	110500	19387912	1654	1654	1654	1654	0
569	20241010	110400	19387912	1654	1654	1654	1654	0
570	20241010	110300	19387912	1654	1654	1654	1654	0
571	20241010	110200	19387912	1654	1654	1654	1654	0
572	20241010	110100	19387912	1654	1654	1654	1654	0
573	20241010	110000	19387912	1654	1654	1654	1654	0
574	20241010	105900	19387912	1654	1654	1654	1654	0
575	20241010	105800	19387912	1654	1654	1654	1654	0
576	20241010	105700	19387912	1654	1654	1654	1654	0
577	20241010	105600	19387912	1654	1654	1654	1654	4
578	20241010	105500	19381296	1654	1654	1654	1654	3
579	20241010	105400	19376334	1652	1651	1652	1651	2
580	20241010	105300	19373031	1650	1649	1650	1649	2
581	20241010	105200	19369732	1660	1660	1660	1660	1
582	20241010	105100	19368072	1654	1649	1654	1649	3
583	20241010	105000	19363120	1649	1649	1649	1649	8
584	20241010	104900	19349928	1651	1649	1651	1649	5
585	20241010	104800	19341681	1649	1649	1649	1649	7
586	20241010	104700	19330138	1649	1651	1660	1649	14
587	20241010	104600	19307027	1649	1649	1649	1649	0
588	20241010	104500	19307027	1649	1649	1649	1649	0
589	20241010	104400	19307027	1649	1649	1649	1649	0
590	20241010	104300	19307027	1649	1649	1649	1649	0
591	20241010	104200	19307027	1649	1649	1649	1649	2
592	20241010	104100	19303729	1649	1649	1649	1649	5
593	20241010	104000	19295484	1649	1649	1649	1649	2
594	20241010	103900	19292186	1649	1649	1649	1649	2
595	20241010	103800	19288888	1649	1649	1649	1649	0
596	20241010	103700	19288888	1649	1649	1649	1649	1
597	20241010	103600	19287239	1649	1649	1649	1649	2
598	20241010	103500	19283941	1649	1649	1649	1649	5
599	20241010	103400	19275696	1649	1650	1650	1649	3
600	20241010	103300	19270748	1650	1650	1650	1650	1
601	20241010	103200	19269098	1649	1649	1649	1649	6
602	20241010	103100	19259204	1649	1651	1651	1649	4
603	20241010	103000	19252606	1649	1649	1649	1649	0
604	20241010	102900	19252606	1649	1649	1649	1649	6
605	20241010	102800	19242712	1649	1649	1649	1649	4
606	20241010	102700	19236116	1649	1649	1649	1649	0
607	20241010	102600	19236116	1649	1649	1649	1649	2
608	20241010	102500	19232818	1649	1649	1649	1649	6
609	20241010	102400	19222924	1649	1649	1649	1649	2
610	20241010	102300	19219626	1647	1649	1649	1647	10
611	20241010	102200	19203138	1648	1655	1655	1647	1464
612	20241010	102100	16789834	1655	1652	1655	1652	159
613	20241010	102000	16527160	1652	1667	1667	1652	3094
614	20241010	101900	11381184	1667	1667	1667	1667	27
615	20241010	101800	11336175	1667	1668	1668	1667	300
616	20241010	101700	10835974	1670	1670	1670	1670	0
617	20241010	101600	10835974	1670	1670	1670	1670	0
618	20241010	101500	10835974	1670	1670	1670	1670	0
619	20241010	101400	10835974	1670	1670	1670	1670	0
620	20241010	101300	10835974	1670	1670	1670	1670	0
621	20241010	101200	10835974	1670	1670	1670	1670	1
622	20241010	101100	10834304	1670	1670	1670	1670	3
623	20241010	101000	10829294	1670	1676	1676	1669	1040
624	20241010	100900	9091288	1674	1678	1679	1671	120
625	20241010	100800	8889929	1668	1666	1668	1666	3
626	20241010	100700	8884928	1665	1657	1676	1657	10
627	20241010	100600	8868309	1675	1674	1675	1650	382
628	20241010	100500	8235542	1674	1655	1675	1655	12
629	20241010	100400	8215623	1655	1655	1681	1655	22
630	20241010	100300	8178972	1655	1660	1685	1653	175
631	20241010	100200	7889423	1691	1699	1699	1656	1645
632	20241010	100100	5146847	1676	1656	1688	1654	1976
633	20241010	100000	1838997	1656	1656	1656	1656	2
634	20241010	095900	1835685	1656	1656	1656	1656	0
635	20241010	095800	1835685	1656	1656	1656	1656	0
636	20241010	095700	1835685	1656	1656	1656	1656	0
637	20241010	095600	1835685	1656	1656	1656	1656	0
638	20241010	095500	1835685	1656	1656	1656	1656	0
639	20241010	095400	1835685	1656	1656	1656	1656	0
640	20241010	095300	1835685	1656	1656	1656	1656	0
641	20241010	095200	1835685	1656	1656	1656	1656	0
642	20241010	095100	1835685	1656	1656	1656	1656	0
643	20241010	095000	1835685	1656	1656	1656	1656	5
644	20241010	094900	1827405	1656	1656	1656	1656	0
645	20241010	094800	1827405	1656	1656	1656	1656	0
646	20241010	094700	1827405	1656	1656	1656	1656	5
647	20241010	094600	1819125	1656	1656	1656	1656	0
648	20241010	094500	1819125	1656	1656	1656	1656	0
649	20241010	094400	1819125	1656	1656	1656	1656	0
650	20241010	094300	1819125	1656	1656	1656	1656	1
651	20241010	094200	1817469	1656	1656	1656	1656	1
652	20241010	094100	1815813	1656	1656	1656	1656	1
653	20241010	094000	1814157	1656	1656	1656	1656	0
654	20241010	093900	1814157	1656	1656	1656	1656	0
655	20241010	093800	1814157	1656	1656	1656	1656	0
656	20241010	093700	1814157	1656	1656	1656	1656	0
657	20241010	093600	1814157	1656	1656	1656	1656	10
658	20241010	093500	1797597	1656	1656	1656	1656	0
659	20241010	093400	1797597	1656	1656	1656	1656	18
660	20241010	093300	1767789	1656	1658	1658	1656	170
661	20241010	093200	1486266	1660	1660	1660	1660	0
662	20241010	093100	1486266	1660	1660	1660	1660	557
663	20241010	093000	561646	1660	1660	1660	1660	5
664	20241010	092900	553346	1659	1659	1659	1659	15
665	20241010	092800	528461	1657	1657	1657	1657	1
666	20241010	092700	526804	1675	1675	1675	1675	0
667	20241010	092600	526804	1675	1675	1675	1675	0
668	20241010	092500	526804	1675	1675	1675	1675	0
669	20241010	092400	526804	1675	1675	1675	1675	0
670	20241010	092300	526804	1675	1675	1675	1675	0
671	20241010	092200	526804	1675	1675	1675	1675	0
672	20241010	092100	526804	1675	1675	1675	1675	0
673	20241010	092000	526804	1675	1675	1675	1675	0
674	20241010	091900	526804	1675	1665	1675	1665	61
675	20241010	091800	424939	1649	1649	1649	1649	2
676	20241010	091700	421641	1665	1665	1665	1665	0
677	20241010	091600	421641	1665	1665	1665	1665	0
678	20241010	091500	421641	1665	1665	1665	1665	0
679	20241010	091400	421641	1665	1665	1665	1665	0
680	20241010	091300	421641	1665	1665	1665	1665	0
681	20241010	091200	421641	1665	1665	1665	1665	0
682	20241010	091100	421641	1665	1665	1665	1665	0
683	20241010	091000	421641	1665	1665	1665	1665	0
684	20241010	090900	421641	1665	1665	1665	1665	0
685	20241010	090800	421641	1665	1665	1665	1665	0
686	20241010	090700	421641	1665	1665	1665	1665	0
687	20241010	090600	421641	1665	1665	1665	1665	0
688	20241010	090500	421641	1665	1665	1665	1665	0
689	20241010	090400	421641	1665	1665	1665	1665	0
690	20241010	090300	421641	1665	1665	1665	1665	6
691	20241010	090200	411651	1665	1665	1665	1665	83
692	20241010	090100	273456	1647	1647	1647	1647	53
693	20241010	090000	186165	1647	1665	1665	1647	113