KissMeData/034940/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191800	19025158	1379	1379	1379	1379	100
3	20241023	191700	19025158	1379	1379	1379	1379	0
4	20241023	191600	19025158	1379	1379	1379	1379	0
5	20241023	191500	19025158	1379	1379	1379	1379	0
6	20241023	191400	19025158	1379	1379	1379	1379	0
7	20241023	191300	19025158	1379	1379	1379	1379	0
8	20241023	191200	19025158	1379	1379	1379	1379	0
9	20241023	191100	19025158	1379	1379	1379	1379	0
10	20241023	191000	19025158	1379	1379	1379	1379	0
11	20241023	190900	19025158	1379	1379	1379	1379	0
12	20241023	190800	19025158	1379	1379	1379	1379	0
13	20241023	190700	19025158	1379	1379	1379	1379	0
14	20241023	190600	19025158	1379	1379	1379	1379	0
15	20241023	190500	19025158	1379	1379	1379	1379	0
16	20241023	190400	19025158	1379	1379	1379	1379	0
17	20241023	190300	19025158	1379	1379	1379	1379	0
18	20241023	190200	19025158	1379	1379	1379	1379	0
19	20241023	190100	19025158	1379	1379	1379	1379	0
20	20241023	190000	19025158	1379	1379	1379	1379	0
21	20241023	185900	19025158	1379	1379	1379	1379	0
22	20241023	185800	19025158	1379	1379	1379	1379	0
23	20241023	185700	19025158	1379	1379	1379	1379	0
24	20241023	185600	19025158	1379	1379	1379	1379	0
25	20241023	185500	19025158	1379	1379	1379	1379	0
26	20241023	185400	19025158	1379	1379	1379	1379	0
27	20241023	185300	19025158	1379	1379	1379	1379	0
28	20241023	185200	19025158	1379	1379	1379	1379	0
29	20241023	185100	19025158	1379	1379	1379	1379	0
30	20241023	185000	19025158	1379	1379	1379	1379	0
31	20241023	184900	19025158	1379	1379	1379	1379	0
32	20241023	184800	19025158	1379	1379	1379	1379	100
33	20241023	184700	19025158	1379	1379	1379	1379	0
34	20241023	184600	19025158	1379	1379	1379	1379	0
35	20241023	184500	19025158	1379	1379	1379	1379	0
36	20241023	184400	19025158	1379	1379	1379	1379	0
37	20241023	184300	19025158	1379	1379	1379	1379	0
38	20241023	184200	19025158	1379	1379	1379	1379	0
39	20241023	184100	19025158	1379	1379	1379	1379	0
40	20241023	184000	19025158	1379	1379	1379	1379	0
41	20241023	183900	19025158	1379	1379	1379	1379	0
42	20241023	183800	19025158	1379	1379	1379	1379	0
43	20241023	183700	19025158	1379	1379	1379	1379	0
44	20241023	183600	19025158	1379	1379	1379	1379	0
45	20241023	183500	19025158	1379	1379	1379	1379	0
46	20241023	183400	19025158	1379	1379	1379	1379	0
47	20241023	183300	19025158	1379	1379	1379	1379	0
48	20241023	183200	19025158	1379	1379	1379	1379	0
49	20241023	183100	19025158	1379	1379	1379	1379	0
50	20241023	183000	19025158	1379	1379	1379	1379	0
51	20241023	182900	19025158	1379	1379	1379	1379	0
52	20241023	182800	19025158	1379	1379	1379	1379	0
53	20241023	182700	19025158	1379	1379	1379	1379	0
54	20241023	182600	19025158	1379	1379	1379	1379	0
55	20241023	182500	19025158	1379	1379	1379	1379	0
56	20241023	182400	19025158	1379	1379	1379	1379	0
57	20241023	182300	19025158	1379	1379	1379	1379	0
58	20241023	182200	19025158	1379	1379	1379	1379	0
59	20241023	182100	19025158	1379	1379	1379	1379	0
60	20241023	182000	19025158	1379	1379	1379	1379	0
61	20241023	181900	19025158	1379	1379	1379	1379	0
62	20241023	181800	19025158	1379	1379	1379	1379	100
63	20241023	181700	19025158	1379	1379	1379	1379	0
64	20241023	181600	19025158	1379	1379	1379	1379	0
65	20241023	181500	19025158	1379	1379	1379	1379	0
66	20241023	181400	19025158	1379	1379	1379	1379	0
67	20241023	181300	19025158	1379	1379	1379	1379	0
68	20241023	181200	19025158	1379	1379	1379	1379	0
69	20241023	181100	19025158	1379	1379	1379	1379	0
70	20241023	181000	19025158	1379	1379	1379	1379	0
71	20241023	180900	19025158	1379	1379	1379	1379	0
72	20241023	180800	19025158	1379	1379	1379	1379	0
73	20241023	180700	19025158	1379	1379	1379	1379	0
74	20241023	180600	19025158	1379	1379	1379	1379	0
75	20241023	180500	19025158	1379	1379	1379	1379	0
76	20241023	180400	19025158	1379	1379	1379	1379	0
77	20241023	180300	19025158	1379	1379	1379	1379	0
78	20241023	180200	19025158	1379	1379	1379	1379	0
79	20241023	180100	19025158	1379	1379	1379	1379	0
80	20241023	180000	19025158	1379	1379	1379	1379	0
81	20241023	175900	19025158	1379	1379	1379	1379	0
82	20241023	175800	19025158	1379	1379	1379	1379	0
83	20241023	175700	19025158	1379	1379	1379	1379	0
84	20241023	175600	19025158	1379	1379	1379	1379	0
85	20241023	175500	19025158	1379	1379	1379	1379	0
86	20241023	175400	19025158	1379	1379	1379	1379	0
87	20241023	175300	19025158	1379	1379	1379	1379	0
88	20241023	175200	19025158	1379	1379	1379	1379	0
89	20241023	175100	19025158	1379	1379	1379	1379	0
90	20241023	175000	19025158	1379	1379	1379	1379	0
91	20241023	174900	19025158	1379	1379	1379	1379	0
92	20241023	174800	19025158	1379	1379	1379	1379	100
93	20241023	174700	19025158	1379	1379	1379	1379	0
94	20241023	174600	19025158	1379	1379	1379	1379	0
95	20241023	174500	19025158	1379	1379	1379	1379	0
96	20241023	174400	19025158	1379	1379	1379	1379	0
97	20241023	174300	19025158	1379	1379	1379	1379	0
98	20241023	174200	19025158	1379	1379	1379	1379	0
99	20241023	174100	19025158	1379	1379	1379	1379	0
100	20241023	174000	19025158	1379	1379	1379	1379	0
101	20241023	173900	19025158	1379	1379	1379	1379	0
102	20241023	173800	19025158	1379	1379	1379	1379	0
103	20241023	173700	19025158	1379	1379	1379	1379	0
104	20241023	173600	19025158	1379	1379	1379	1379	0
105	20241023	173500	19025158	1379	1379	1379	1379	0
106	20241023	173400	19025158	1379	1379	1379	1379	0
107	20241023	173300	19025158	1379	1379	1379	1379	0
108	20241023	173200	19025158	1379	1379	1379	1379	0
109	20241023	173100	19025158	1379	1379	1379	1379	0
110	20241023	173000	19025158	1379	1379	1379	1379	0
111	20241023	172900	19025158	1379	1379	1379	1379	0
112	20241023	172800	19025158	1379	1379	1379	1379	0
113	20241023	172700	19025158	1379	1379	1379	1379	0
114	20241023	172600	19025158	1379	1379	1379	1379	0
115	20241023	172500	19025158	1379	1379	1379	1379	0
116	20241023	172400	19025158	1379	1379	1379	1379	0
117	20241023	172300	19025158	1379	1379	1379	1379	0
118	20241023	172200	19025158	1379	1379	1379	1379	0
119	20241023	172100	19025158	1379	1379	1379	1379	0
120	20241023	172000	19025158	1379	1379	1379	1379	0
121	20241023	171900	19025158	1379	1379	1379	1379	0
122	20241023	171800	19025158	1379	1379	1379	1379	100
123	20241023	171700	19025158	1379	1379	1379	1379	0
124	20241023	171600	19025158	1379	1379	1379	1379	0
125	20241023	171500	19025158	1379	1379	1379	1379	0
126	20241023	171400	19025158	1379	1379	1379	1379	0
127	20241023	171300	19025158	1379	1379	1379	1379	0
128	20241023	171200	19025158	1379	1379	1379	1379	0
129	20241023	171100	19025158	1379	1379	1379	1379	0
130	20241023	171000	19025158	1379	1379	1379	1379	0
131	20241023	170900	19025158	1379	1379	1379	1379	0
132	20241023	170800	19025158	1379	1379	1379	1379	0
133	20241023	170700	19025158	1379	1379	1379	1379	0
134	20241023	170600	19025158	1379	1379	1379	1379	0
135	20241023	170500	19025158	1379	1379	1379	1379	0
136	20241023	170400	19025158	1379	1379	1379	1379	0
137	20241023	170300	19025158	1379	1379	1379	1379	0
138	20241023	170200	19025158	1379	1379	1379	1379	0
139	20241023	170100	19025158	1379	1379	1379	1379	0
140	20241023	170000	19025158	1379	1379	1379	1379	0
141	20241023	165900	19025158	1379	1379	1379	1379	0
142	20241023	165800	19025158	1379	1379	1379	1379	0
143	20241023	165700	19025158	1379	1379	1379	1379	0
144	20241023	165600	19025158	1379	1379	1379	1379	0
145	20241023	165500	19025158	1379	1379	1379	1379	0
146	20241023	165400	19025158	1379	1379	1379	1379	0
147	20241023	165300	19025158	1379	1379	1379	1379	0
148	20241023	165200	19025158	1379	1379	1379	1379	0
149	20241023	165100	19025158	1379	1379	1379	1379	0
150	20241023	165000	19025158	1379	1379	1379	1379	0
151	20241023	164900	19025158	1379	1379	1379	1379	0
152	20241023	164800	19025158	1379	1379	1379	1379	100
153	20241023	164700	19025158	1379	1379	1379	1379	0
154	20241023	164600	19025158	1379	1379	1379	1379	0
155	20241023	164500	19025158	1379	1379	1379	1379	0
156	20241023	164400	19025158	1379	1379	1379	1379	0
157	20241023	164300	19025158	1379	1379	1379	1379	0
158	20241023	164200	19025158	1379	1379	1379	1379	0
159	20241023	164100	19025158	1379	1379	1379	1379	0
160	20241023	164000	19025158	1379	1379	1379	1379	0
161	20241023	163900	19025158	1379	1379	1379	1379	0
162	20241023	163800	19025158	1379	1379	1379	1379	0
163	20241023	163700	19025158	1379	1379	1379	1379	0
164	20241023	163600	19025158	1379	1379	1379	1379	0
165	20241023	163500	19025158	1379	1379	1379	1379	0
166	20241023	163400	19025158	1379	1379	1379	1379	0
167	20241023	163300	19025158	1379	1379	1379	1379	0
168	20241023	163200	19025158	1379	1379	1379	1379	0
169	20241023	163100	19025158	1379	1379	1379	1379	0
170	20241023	163000	19025158	1379	1379	1379	1379	0
171	20241023	162900	19025158	1379	1379	1379	1379	0
172	20241023	162800	19025158	1379	1379	1379	1379	0
173	20241023	162700	19025158	1379	1379	1379	1379	0
174	20241023	162600	19025158	1379	1379	1379	1379	0
175	20241023	162500	19025158	1379	1379	1379	1379	0
176	20241023	162400	19025158	1379	1379	1379	1379	0
177	20241023	162300	19025158	1379	1379	1379	1379	0
178	20241023	162200	19025158	1379	1379	1379	1379	0
179	20241023	162100	19025158	1379	1379	1379	1379	0
180	20241023	162000	19025158	1379	1379	1379	1379	0
181	20241023	161900	19025158	1379	1379	1379	1379	0
182	20241023	161800	19025158	1379	1379	1379	1379	100
183	20241023	161700	19025158	1379	1379	1379	1379	0
184	20241023	161600	19025158	1379	1379	1379	1379	0
185	20241023	161500	19025158	1379	1379	1379	1379	0
186	20241023	161400	19025158	1379	1379	1379	1379	0
187	20241023	161300	19025158	1379	1379	1379	1379	0
188	20241023	161200	19025158	1379	1379	1379	1379	0
189	20241023	161100	19025158	1379	1379	1379	1379	0
190	20241023	161000	19025158	1379	1379	1379	1379	0
191	20241023	160900	19025158	1379	1379	1379	1379	0
192	20241023	160800	19025158	1379	1379	1379	1379	0
193	20241023	160700	19025158	1379	1379	1379	1379	0
194	20241023	160600	19025158	1379	1379	1379	1379	0
195	20241023	160500	19025158	1379	1379	1379	1379	0
196	20241023	160400	19025158	1379	1379	1379	1379	0
197	20241023	160300	19025158	1379	1379	1379	1379	0
198	20241023	160200	19025158	1379	1379	1379	1379	0
199	20241023	160100	19025158	1379	1379	1379	1379	0
200	20241023	160000	19025158	1379	1379	1379	1379	0
201	20241023	155900	19025158	1379	1379	1379	1379	0
202	20241023	155800	19025158	1379	1379	1379	1379	0
203	20241023	155700	19025158	1379	1379	1379	1379	0
204	20241023	155600	19025158	1379	1379	1379	1379	0
205	20241023	155500	19025158	1379	1379	1379	1379	0
206	20241023	155400	19025158	1379	1379	1379	1379	0
207	20241023	155300	19025158	1379	1379	1379	1379	0
208	20241023	155200	19025158	1379	1379	1379	1379	0
209	20241023	155100	19025158	1379	1379	1379	1379	0
210	20241023	155000	19025158	1379	1379	1379	1379	0
211	20241023	154900	19025158	1379	1379	1379	1379	0
212	20241023	154800	19025158	1379	1379	1379	1379	100
213	20241023	154700	19025158	1379	1379	1379	1379	0
214	20241023	154600	19025158	1379	1379	1379	1379	0
215	20241023	154500	19025158	1379	1379	1379	1379	0
216	20241023	154400	19025158	1379	1379	1379	1379	0
217	20241023	154300	19025158	1379	1379	1379	1379	0
218	20241023	154200	19025158	1379	1379	1379	1379	0
219	20241023	154100	19025158	1379	1379	1379	1379	0
220	20241023	154000	19025158	1379	1379	1379	1379	0
221	20241023	153900	19025158	1379	1379	1379	1379	0
222	20241023	153800	19025158	1379	1379	1379	1379	0
223	20241023	153700	19025158	1379	1379	1379	1379	0
224	20241023	153600	19025158	1379	1379	1379	1379	0
225	20241023	153500	19025158	1379	1379	1379	1379	0
226	20241023	153400	19025158	1379	1379	1379	1379	0
227	20241023	153300	19025158	1379	1379	1379	1379	0
228	20241023	153200	19025158	1379	1379	1379	1379	0
229	20241023	153100	19025158	1379	1379	1379	1379	0
230	20241023	153000	19025158	1379	1379	1379	1379	100
231	20241023	152900	18887258	1379	1379	1379	1379	0
232	20241023	152800	18887258	1379	1379	1379	1379	0
233	20241023	152700	18887258	1379	1379	1379	1379	0
234	20241023	152600	18887258	1379	1379	1379	1379	0
235	20241023	152500	18887258	1379	1379	1379	1379	0
236	20241023	152400	18887258	1379	1379	1379	1379	0
237	20241023	152300	18887258	1379	1379	1379	1379	0
238	20241023	152200	18887258	1379	1379	1379	1379	0
239	20241023	152100	18887258	1379	1379	1379	1379	0
240	20241023	152000	18887258	1379	1379	1379	1379	0
241	20241023	151900	18887258	1379	1379	1379	1379	0
242	20241023	151800	18887258	1379	1379	1379	1379	0
243	20241023	151700	18887258	1379	1379	1379	1379	0
244	20241023	151600	18887258	1379	1379	1379	1379	0
245	20241023	151500	18887258	1379	1379	1379	1379	0
246	20241023	151400	18887258	1379	1379	1379	1379	0
247	20241023	151300	18887258	1379	1379	1379	1379	0
248	20241023	151200	18887258	1379	1379	1379	1379	1
249	20241023	151100	18885879	1379	1379	1379	1379	0
250	20241023	151000	18885879	1379	1379	1379	1379	0
251	20241023	150900	18885879	1379	1379	1379	1379	4
252	20241023	150800	18880363	1378	1378	1378	1378	0
253	20241023	150700	18880363	1378	1378	1378	1378	0
254	20241023	150600	18880363	1378	1378	1378	1378	22
255	20241023	150500	18850047	1378	1378	1378	1378	0
256	20241023	150400	18850047	1378	1378	1378	1378	29
257	20241023	150300	18810085	1378	1378	1378	1378	0
258	20241023	150200	18810085	1378	1378	1378	1378	0
259	20241023	150100	18810085	1378	1378	1378	1378	0
260	20241023	150000	18810085	1378	1378	1378	1378	0
261	20241023	145900	18810085	1378	1378	1378	1378	291
262	20241023	145800	18409087	1378	1378	1378	1378	0
263	20241023	145700	18409087	1378	1378	1378	1378	0
264	20241023	145600	18409087	1378	1378	1378	1378	0
265	20241023	145500	18409087	1378	1378	1378	1378	0
266	20241023	145400	18409087	1378	1378	1378	1378	1
267	20241023	145300	18407709	1375	1378	1378	1375	59
268	20241023	145200	18326557	1378	1378	1378	1378	0
269	20241023	145100	18326557	1378	1378	1378	1378	0
270	20241023	145000	18326557	1378	1378	1378	1378	114
271	20241023	144900	18169465	1379	1379	1379	1379	0
272	20241023	144800	18169465	1379	1379	1379	1379	0
273	20241023	144700	18169465	1379	1379	1379	1379	0
274	20241023	144600	18169465	1379	1379	1379	1379	0
275	20241023	144500	18169465	1379	1379	1379	1379	1
276	20241023	144400	18168086	1378	1378	1378	1378	70
277	20241023	144300	18071626	1378	1378	1378	1378	0
278	20241023	144200	18071626	1378	1378	1378	1378	0
279	20241023	144100	18071626	1378	1378	1378	1378	0
280	20241023	144000	18071626	1378	1378	1378	1378	7
281	20241023	143900	18061980	1378	1378	1378	1378	0
282	20241023	143800	18061980	1378	1378	1378	1378	0
283	20241023	143700	18061980	1378	1378	1378	1378	0
284	20241023	143600	18061980	1378	1378	1378	1378	0
285	20241023	143500	18061980	1378	1378	1378	1378	0
286	20241023	143400	18061980	1378	1378	1378	1378	0
287	20241023	143300	18061980	1378	1378	1378	1378	0
288	20241023	143200	18061980	1378	1378	1378	1378	0
289	20241023	143100	18061980	1378	1378	1378	1378	0
290	20241023	143000	18061980	1378	1378	1378	1378	0
291	20241023	142900	18061980	1378	1378	1378	1378	1
292	20241023	142800	18060602	1377	1377	1377	1377	15
293	20241023	142700	18039947	1377	1377	1377	1377	0
294	20241023	142600	18039947	1377	1377	1377	1377	0
295	20241023	142500	18039947	1377	1377	1377	1377	0
296	20241023	142400	18039947	1377	1377	1377	1377	0
297	20241023	142300	18039947	1377	1377	1377	1377	100
298	20241023	142200	17902247	1377	1377	1377	1377	0
299	20241023	142100	17902247	1377	1377	1377	1377	0
300	20241023	142000	17902247	1377	1377	1377	1377	0
301	20241023	141900	17902247	1377	1377	1377	1377	0
302	20241023	141800	17902247	1377	1377	1377	1377	0
303	20241023	141700	17902247	1377	1377	1377	1377	0
304	20241023	141600	17902247	1377	1377	1377	1377	0
305	20241023	141500	17902247	1377	1377	1377	1377	0
306	20241023	141400	17902247	1377	1377	1377	1377	1
307	20241023	141300	17900870	1377	1377	1377	1377	1
308	20241023	141200	17899493	1379	1379	1379	1379	0
309	20241023	141100	17899493	1379	1379	1379	1379	0
310	20241023	141000	17899493	1379	1379	1379	1379	0
311	20241023	140900	17899493	1379	1379	1379	1379	0
312	20241023	140800	17899493	1379	1379	1379	1379	0
313	20241023	140700	17899493	1379	1379	1379	1379	0
314	20241023	140600	17899493	1379	1379	1379	1379	0
315	20241023	140500	17899493	1379	1379	1379	1379	0
316	20241023	140400	17899493	1379	1379	1379	1379	0
317	20241023	140300	17899493	1379	1379	1379	1379	2
318	20241023	140200	17896735	1379	1379	1379	1379	0
319	20241023	140100	17896735	1379	1379	1379	1379	22
320	20241023	140000	17866397	1379	1379	1379	1379	0
321	20241023	135900	17866397	1379	1379	1379	1379	0
322	20241023	135800	17866397	1379	1379	1379	1379	1
323	20241023	135700	17865018	1381	1381	1381	1381	0
324	20241023	135600	17865018	1381	1381	1381	1381	0
325	20241023	135500	17865018	1381	1381	1381	1381	0
326	20241023	135400	17865018	1381	1381	1381	1381	0
327	20241023	135300	17865018	1381	1381	1381	1381	0
328	20241023	135200	17865018	1381	1380	1381	1380	123
329	20241023	135100	17695267	1380	1380	1380	1380	0
330	20241023	135000	17695267	1380	1380	1380	1380	0
331	20241023	134900	17695267	1380	1380	1380	1380	0
332	20241023	134800	17695267	1380	1380	1380	1380	0
333	20241023	134700	17695267	1380	1380	1380	1380	0
334	20241023	134600	17695267	1380	1380	1380	1380	0
335	20241023	134500	17695267	1380	1380	1380	1380	0
336	20241023	134400	17695267	1380	1380	1380	1380	0
337	20241023	134300	17695267	1380	1380	1380	1380	0
338	20241023	134200	17695267	1380	1380	1380	1380	1
339	20241023	134100	17693887	1381	1381	1381	1381	0
340	20241023	134000	17693887	1381	1381	1381	1381	0
341	20241023	133900	17693887	1381	1381	1381	1381	0
342	20241023	133800	17693887	1381	1381	1381	1381	0
343	20241023	133700	17693887	1381	1381	1381	1381	0
344	20241023	133600	17693887	1381	1381	1381	1381	0
345	20241023	133500	17693887	1381	1381	1381	1381	0
346	20241023	133400	17693887	1381	1381	1381	1381	0
347	20241023	133300	17693887	1381	1381	1381	1381	0
348	20241023	133200	17693887	1381	1381	1381	1381	0
349	20241023	133100	17693887	1381	1381	1381	1381	0
350	20241023	133000	17693887	1381	1381	1381	1381	0
351	20241023	132900	17693887	1381	1381	1381	1381	0
352	20241023	132800	17693887	1381	1381	1381	1381	0
353	20241023	132700	17693887	1381	1381	1381	1381	0
354	20241023	132600	17693887	1381	1381	1381	1381	100
355	20241023	132500	17555787	1381	1381	1381	1381	0
356	20241023	132400	17555787	1381	1381	1381	1381	0
357	20241023	132300	17555787	1381	1381	1381	1381	0
358	20241023	132200	17555787	1381	1381	1381	1381	0
359	20241023	132100	17555787	1381	1381	1381	1381	0
360	20241023	132000	17555787	1381	1381	1381	1381	0
361	20241023	131900	17555787	1381	1381	1381	1381	0
362	20241023	131800	17555787	1381	1381	1381	1381	0
363	20241023	131700	17555787	1381	1381	1381	1381	0
364	20241023	131600	17555787	1381	1381	1381	1381	0
365	20241023	131500	17555787	1381	1381	1381	1381	0
366	20241023	131400	17555787	1381	1381	1381	1381	0
367	20241023	131300	17555787	1381	1381	1381	1381	0
368	20241023	131200	17555787	1381	1381	1381	1381	0
369	20241023	131100	17555787	1381	1381	1381	1381	0
370	20241023	131000	17555787	1381	1381	1381	1381	0
371	20241023	130900	17555787	1381	1381	1381	1381	0
372	20241023	130800	17555787	1381	1381	1381	1381	0
373	20241023	130700	17555787	1381	1381	1381	1381	0
374	20241023	130600	17555787	1381	1381	1381	1381	0
375	20241023	130500	17555787	1381	1381	1381	1381	9
376	20241023	130400	17543358	1380	1380	1380	1380	0
377	20241023	130300	17543358	1380	1380	1380	1380	0
378	20241023	130200	17543358	1380	1380	1380	1380	100
379	20241023	130100	17405358	1382	1382	1382	1382	0
380	20241023	130000	17405358	1382	1382	1382	1382	0
381	20241023	125900	17405358	1382	1382	1382	1382	0
382	20241023	125800	17405358	1382	1382	1382	1382	0
383	20241023	125700	17405358	1382	1382	1382	1382	0
384	20241023	125600	17405358	1382	1382	1382	1382	0
385	20241023	125500	17405358	1382	1382	1382	1382	0
386	20241023	125400	17405358	1382	1382	1382	1382	0
387	20241023	125300	17405358	1382	1382	1382	1382	0
388	20241023	125200	17405358	1382	1382	1382	1382	0
389	20241023	125100	17405358	1382	1382	1382	1382	0
390	20241023	125000	17405358	1382	1382	1382	1382	0
391	20241023	124900	17405358	1382	1382	1382	1382	0
392	20241023	124800	17405358	1382	1382	1382	1382	0
393	20241023	124700	17405358	1382	1382	1382	1382	0
394	20241023	124600	17405358	1382	1382	1382	1382	0
395	20241023	124500	17405358	1382	1382	1382	1382	0
396	20241023	124400	17405358	1382	1382	1382	1382	0
397	20241023	124300	17405358	1382	1382	1382	1382	73
398	20241023	124200	17304472	1382	1382	1382	1382	0
399	20241023	124100	17304472	1382	1382	1382	1382	0
400	20241023	124000	17304472	1382	1382	1382	1382	0
401	20241023	123900	17304472	1382	1382	1382	1382	0
402	20241023	123800	17304472	1382	1382	1382	1382	0
403	20241023	123700	17304472	1382	1382	1382	1382	0
404	20241023	123600	17304472	1382	1382	1382	1382	0
405	20241023	123500	17304472	1382	1382	1382	1382	0
406	20241023	123400	17304472	1382	1382	1382	1382	0
407	20241023	123300	17304472	1382	1382	1382	1382	0
408	20241023	123200	17304472	1382	1382	1382	1382	0
409	20241023	123100	17304472	1382	1382	1382	1382	0
410	20241023	123000	17304472	1382	1382	1382	1382	2
411	20241023	122900	17301708	1371	1371	1371	1371	0
412	20241023	122800	17301708	1371	1371	1371	1371	0
413	20241023	122700	17301708	1371	1371	1371	1371	0
414	20241023	122600	17301708	1371	1371	1371	1371	384
415	20241023	122500	16775244	1382	1382	1382	1382	0
416	20241023	122400	16775244	1382	1382	1382	1382	0
417	20241023	122300	16775244	1382	1382	1382	1382	0
418	20241023	122200	16775244	1382	1382	1382	1382	0
419	20241023	122100	16775244	1382	1382	1382	1382	0
420	20241023	122000	16775244	1382	1382	1382	1382	0
421	20241023	121900	16775244	1382	1382	1382	1382	0
422	20241023	121800	16775244	1382	1382	1382	1382	0
423	20241023	121700	16775244	1382	1382	1382	1382	0
424	20241023	121600	16775244	1382	1382	1382	1382	0
425	20241023	121500	16775244	1382	1382	1382	1382	78
426	20241023	121400	16667448	1379	1379	1379	1379	157
427	20241023	121300	16450945	1379	1379	1379	1379	0
428	20241023	121200	16450945	1379	1379	1379	1379	0
429	20241023	121100	16450945	1379	1379	1379	1379	0
430	20241023	121000	16450945	1379	1379	1379	1379	13
431	20241023	120900	16433018	1379	1379	1379	1379	0
432	20241023	120800	16433018	1379	1379	1379	1379	10
433	20241023	120700	16419228	1379	1379	1379	1379	40
434	20241023	120600	16364068	1371	1371	1371	1371	0
435	20241023	120500	16364068	1371	1371	1371	1371	0
436	20241023	120400	16364068	1371	1371	1371	1371	0
437	20241023	120300	16364068	1371	1371	1371	1371	0
438	20241023	120200	16364068	1371	1371	1371	1371	0
439	20241023	120100	16364068	1371	1371	1371	1371	0
440	20241023	120000	16364068	1371	1371	1371	1371	0
441	20241023	115900	16364068	1371	1371	1371	1371	0
442	20241023	115800	16364068	1371	1371	1371	1371	0
443	20241023	115700	16364068	1371	1371	1371	1371	0
444	20241023	115600	16364068	1371	1371	1371	1371	0
445	20241023	115500	16364068	1371	1371	1371	1371	0
446	20241023	115400	16364068	1371	1371	1371	1371	0
447	20241023	115300	16364068	1371	1371	1371	1371	0
448	20241023	115200	16364068	1371	1371	1371	1371	0
449	20241023	115100	16364068	1371	1371	1371	1371	0
450	20241023	115000	16364068	1371	1371	1371	1371	0
451	20241023	114900	16364068	1371	1371	1371	1371	0
452	20241023	114800	16364068	1371	1371	1371	1371	0
453	20241023	114700	16364068	1371	1371	1371	1371	0
454	20241023	114600	16364068	1371	1371	1371	1371	0
455	20241023	114500	16364068	1371	1371	1371	1371	0
456	20241023	114400	16364068	1371	1371	1371	1371	0
457	20241023	114300	16364068	1371	1372	1372	1371	90
458	20241023	114200	16240659	1381	1381	1381	1381	0
459	20241023	114100	16240659	1381	1381	1381	1381	9
460	20241023	114000	16228230	1382	1382	1382	1382	0
461	20241023	113900	16228230	1382	1382	1382	1382	0
462	20241023	113800	16228230	1382	1382	1382	1382	0
463	20241023	113700	16228230	1382	1382	1382	1382	0
464	20241023	113600	16228230	1382	1382	1382	1382	0
465	20241023	113500	16228230	1382	1382	1382	1382	0
466	20241023	113400	16228230	1382	1382	1382	1382	0
467	20241023	113300	16228230	1382	1382	1382	1382	0
468	20241023	113200	16228230	1382	1382	1382	1382	0
469	20241023	113100	16228230	1382	1382	1382	1382	0
470	20241023	113000	16228230	1382	1382	1382	1382	0
471	20241023	112900	16228230	1382	1382	1382	1382	1
472	20241023	112800	16226848	1384	1384	1384	1384	0
473	20241023	112700	16226848	1384	1384	1384	1384	0
474	20241023	112600	16226848	1384	1384	1384	1384	0
475	20241023	112500	16226848	1384	1384	1384	1384	0
476	20241023	112400	16226848	1384	1384	1384	1384	0
477	20241023	112300	16226848	1384	1384	1384	1384	0
478	20241023	112200	16226848	1384	1384	1384	1384	0
479	20241023	112100	16226848	1384	1372	1384	1372	10
480	20241023	112000	16213105	1384	1384	1384	1384	0
481	20241023	111900	16213105	1384	1384	1384	1384	31
482	20241023	111800	16170201	1384	1384	1384	1384	0
483	20241023	111700	16170201	1384	1384	1384	1384	0
484	20241023	111600	16170201	1384	1384	1384	1384	0
485	20241023	111500	16170201	1384	1384	1384	1384	0
486	20241023	111400	16170201	1384	1384	1384	1384	0
487	20241023	111300	16170201	1384	1384	1384	1384	100
488	20241023	111200	16031801	1385	1385	1385	1385	0
489	20241023	111100	16031801	1385	1390	1390	1385	1627
490	20241023	111000	13778401	1385	1385	1385	1385	100
491	20241023	110900	13639901	1390	1390	1390	1390	0
492	20241023	110800	13639901	1390	1390	1390	1390	4
493	20241023	110700	13634341	1394	1394	1394	1394	0
494	20241023	110600	13634341	1394	1394	1394	1394	0
495	20241023	110500	13634341	1394	1394	1394	1394	0
496	20241023	110400	13634341	1394	1394	1394	1394	0
497	20241023	110300	13634341	1394	1394	1394	1394	0
498	20241023	110200	13634341	1394	1394	1394	1394	0
499	20241023	110100	13634341	1394	1394	1394	1394	0
500	20241023	110000	13634341	1394	1394	1394	1394	0
501	20241023	105900	13634341	1394	1394	1394	1394	0
502	20241023	105800	13634341	1394	1394	1394	1394	0
503	20241023	105700	13634341	1394	1394	1394	1394	0
504	20241023	105600	13634341	1394	1394	1394	1394	0
505	20241023	105500	13634341	1394	1394	1394	1394	0
506	20241023	105400	13634341	1394	1394	1394	1394	0
507	20241023	105300	13634341	1394	1394	1394	1394	582
508	20241023	105200	12823033	1394	1394	1394	1394	0
509	20241023	105100	12823033	1394	1394	1394	1394	0
510	20241023	105000	12823033	1394	1394	1394	1394	0
511	20241023	104900	12823033	1394	1394	1394	1394	0
512	20241023	104800	12823033	1394	1385	1394	1385	1100
513	20241023	104700	11298633	1394	1394	1394	1394	0
514	20241023	104600	11298633	1394	1394	1394	1394	0
515	20241023	104500	11298633	1394	1394	1394	1394	0
516	20241023	104400	11298633	1394	1385	1394	1385	189
517	20241023	104300	11036526	1385	1385	1385	1385	1
518	20241023	104200	11035141	1385	1385	1385	1385	0
519	20241023	104100	11035141	1385	1385	1385	1385	0
520	20241023	104000	11035141	1385	1385	1385	1385	0
521	20241023	103900	11035141	1385	1385	1385	1385	1
522	20241023	103800	11033756	1369	1371	1371	1369	201
523	20241023	103700	10758387	1385	1385	1385	1385	0
524	20241023	103600	10758387	1385	1385	1385	1385	1
525	20241023	103500	10757002	1385	1385	1385	1385	0
526	20241023	103400	10757002	1385	1385	1385	1385	0
527	20241023	103300	10757002	1385	1385	1385	1385	0
528	20241023	103200	10757002	1385	1385	1385	1385	0
529	20241023	103100	10757002	1385	1385	1385	1385	0
530	20241023	103000	10757002	1385	1385	1385	1385	74
531	20241023	102900	10654512	1385	1384	1385	1384	346
532	20241023	102800	10175614	1384	1384	1384	1384	0
533	20241023	102700	10175614	1384	1384	1384	1384	0
534	20241023	102600	10175614	1384	1384	1384	1384	0
535	20241023	102500	10175614	1384	1384	1384	1384	0
536	20241023	102400	10175614	1384	1384	1384	1384	0
537	20241023	102300	10175614	1384	1384	1384	1384	0
538	20241023	102200	10175614	1384	1384	1384	1384	0
539	20241023	102100	10175614	1384	1384	1384	1384	0
540	20241023	102000	10175614	1384	1384	1384	1384	0
541	20241023	101900	10175614	1384	1384	1384	1384	0
542	20241023	101800	10175614	1384	1384	1384	1384	0
543	20241023	101700	10175614	1384	1384	1384	1384	0
544	20241023	101600	10175614	1384	1384	1384	1384	0
545	20241023	101500	10175614	1384	1384	1384	1384	5
546	20241023	101400	10168694	1384	1384	1384	1384	13
547	20241023	101300	10150702	1385	1369	1385	1369	409
548	20241023	101200	9590136	1369	1373	1373	1369	112
549	20241023	101100	9436611	1374	1377	1377	1374	566
550	20241023	101000	8657287	1377	1377	1377	1377	1
551	20241023	100900	8655910	1385	1385	1385	1385	0
552	20241023	100800	8655910	1385	1385	1385	1385	0
553	20241023	100700	8655910	1385	1385	1385	1385	0
554	20241023	100600	8655910	1385	1385	1385	1385	0
555	20241023	100500	8655910	1385	1385	1385	1385	0
556	20241023	100400	8655910	1385	1385	1385	1385	0
557	20241023	100300	8655910	1385	1385	1385	1385	0
558	20241023	100200	8655910	1385	1385	1385	1385	0
559	20241023	100100	8655910	1385	1385	1385	1385	2
560	20241023	100000	8653140	1377	1377	1377	1377	14
561	20241023	095900	8633862	1395	1395	1395	1395	0
562	20241023	095800	8633862	1395	1395	1395	1395	0
563	20241023	095700	8633862	1395	1395	1395	1395	0
564	20241023	095600	8633862	1395	1395	1395	1395	0
565	20241023	095500	8633862	1395	1395	1395	1395	0
566	20241023	095400	8633862	1395	1395	1395	1395	0
567	20241023	095300	8633862	1395	1395	1395	1395	0
568	20241023	095200	8633862	1395	1395	1395	1395	0
569	20241023	095100	8633862	1395	1395	1395	1395	0
570	20241023	095000	8633862	1395	1395	1395	1395	0
571	20241023	094900	8633862	1395	1395	1395	1395	0
572	20241023	094800	8633862	1395	1395	1395	1395	0
573	20241023	094700	8633862	1395	1395	1395	1395	0
574	20241023	094600	8633862	1395	1395	1395	1395	1
575	20241023	094500	8632467	1378	1380	1380	1378	2621
576	20241023	094400	5020206	1396	1396	1396	1396	0
577	20241023	094300	5020206	1396	1396	1396	1396	0
578	20241023	094200	5020206	1396	1396	1396	1396	3
579	20241023	094100	5016018	1396	1396	1396	1396	1
580	20241023	094000	5014622	1396	1396	1396	1396	0
581	20241023	093900	5014622	1396	1396	1396	1396	0
582	20241023	093800	5014622	1396	1396	1396	1396	0
583	20241023	093700	5014622	1396	1396	1396	1396	700
584	20241023	093600	4037422	1397	1397	1397	1397	0
585	20241023	093500	4037422	1397	1397	1397	1397	0
586	20241023	093400	4037422	1397	1397	1397	1397	0
587	20241023	093300	4037422	1397	1396	1397	1396	546
588	20241023	093200	3274663	1397	1397	1397	1397	0
589	20241023	093100	3274663	1397	1397	1397	1397	0
590	20241023	093000	3274663	1397	1396	1397	1396	6
591	20241023	092900	3266282	1398	1398	1398	1398	0
592	20241023	092800	3266282	1398	1398	1398	1398	0
593	20241023	092700	3266282	1398	1398	1398	1398	0
594	20241023	092600	3266282	1398	1398	1398	1398	0
595	20241023	092500	3266282	1398	1398	1398	1398	0
596	20241023	092400	3266282	1398	1398	1398	1398	0
597	20241023	092300	3266282	1398	1398	1398	1398	0
598	20241023	092200	3266282	1398	1398	1398	1398	0
599	20241023	092100	3266282	1398	1396	1398	1396	5
600	20241023	092000	3259297	1395	1395	1395	1395	0
601	20241023	091900	3259297	1395	1395	1395	1395	1
602	20241023	091800	3257902	1399	1399	1399	1399	0
603	20241023	091700	3257902	1399	1399	1399	1399	0
604	20241023	091600	3257902	1399	1399	1399	1399	0
605	20241023	091500	3257902	1399	1399	1399	1399	0
606	20241023	091400	3257902	1399	1399	1399	1399	0
607	20241023	091300	3257902	1399	1399	1399	1399	0
608	20241023	091200	3257902	1399	1396	1399	1396	90
609	20241023	091100	3132129	1402	1402	1402	1402	0
610	20241023	091000	3132129	1402	1402	1402	1402	0
611	20241023	090900	3132129	1402	1402	1402	1402	0
612	20241023	090800	3132129	1402	1402	1402	1402	31
613	20241023	090700	3088667	1402	1402	1402	1402	1
614	20241023	090600	3087265	1377	1377	1377	1377	2200
615	20241023	090500	57865	1377	1377	1377	1377	0
616	20241023	090400	57865	1377	1377	1377	1377	1
617	20241023	090300	56488	1378	1377	1378	1377	27
618	20241023	090200	19292	1378	1378	1378	1378	0
619	20241023	090100	19292	1378	1378	1378	1378	14
620	20241023	090000	0	1378	1378	1378	1378	0