KissMeData/035460/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192400	40273138	1758	1758	1758	1758	729
3	20241007	192300	40273138	1758	1758	1758	1758	0
4	20241007	192200	40273138	1758	1758	1758	1758	0
5	20241007	192100	40273138	1758	1758	1758	1758	0
6	20241007	192000	40273138	1758	1758	1758	1758	0
7	20241007	191900	40273138	1758	1758	1758	1758	0
8	20241007	191800	40273138	1758	1758	1758	1758	0
9	20241007	191700	40273138	1758	1758	1758	1758	0
10	20241007	191600	40273138	1758	1758	1758	1758	0
11	20241007	191500	40273138	1758	1758	1758	1758	0
12	20241007	191400	40273138	1758	1758	1758	1758	0
13	20241007	191300	40273138	1758	1758	1758	1758	0
14	20241007	191200	40273138	1758	1758	1758	1758	0
15	20241007	191100	40273138	1758	1758	1758	1758	0
16	20241007	191000	40273138	1758	1758	1758	1758	0
17	20241007	190900	40273138	1758	1758	1758	1758	0
18	20241007	190800	40273138	1758	1758	1758	1758	0
19	20241007	190700	40273138	1758	1758	1758	1758	0
20	20241007	190600	40273138	1758	1758	1758	1758	0
21	20241007	190500	40273138	1758	1758	1758	1758	0
22	20241007	190400	40273138	1758	1758	1758	1758	0
23	20241007	190300	40273138	1758	1758	1758	1758	0
24	20241007	190200	40273138	1758	1758	1758	1758	0
25	20241007	190100	40273138	1758	1758	1758	1758	0
26	20241007	190000	40273138	1758	1758	1758	1758	0
27	20241007	185900	40273138	1758	1758	1758	1758	0
28	20241007	185800	40273138	1758	1758	1758	1758	0
29	20241007	185700	40273138	1758	1758	1758	1758	0
30	20241007	185600	40273138	1758	1758	1758	1758	0
31	20241007	185500	40273138	1758	1758	1758	1758	0
32	20241007	185400	40273138	1758	1758	1758	1758	729
33	20241007	185300	40273138	1758	1758	1758	1758	0
34	20241007	185200	40273138	1758	1758	1758	1758	0
35	20241007	185100	40273138	1758	1758	1758	1758	0
36	20241007	185000	40273138	1758	1758	1758	1758	0
37	20241007	184900	40273138	1758	1758	1758	1758	0
38	20241007	184800	40273138	1758	1758	1758	1758	0
39	20241007	184700	40273138	1758	1758	1758	1758	0
40	20241007	184600	40273138	1758	1758	1758	1758	0
41	20241007	184500	40273138	1758	1758	1758	1758	0
42	20241007	184400	40273138	1758	1758	1758	1758	0
43	20241007	184300	40273138	1758	1758	1758	1758	0
44	20241007	184200	40273138	1758	1758	1758	1758	0
45	20241007	184100	40273138	1758	1758	1758	1758	0
46	20241007	184000	40273138	1758	1758	1758	1758	0
47	20241007	183900	40273138	1758	1758	1758	1758	0
48	20241007	183800	40273138	1758	1758	1758	1758	0
49	20241007	183700	40273138	1758	1758	1758	1758	0
50	20241007	183600	40273138	1758	1758	1758	1758	0
51	20241007	183500	40273138	1758	1758	1758	1758	0
52	20241007	183400	40273138	1758	1758	1758	1758	0
53	20241007	183300	40273138	1758	1758	1758	1758	0
54	20241007	183200	40273138	1758	1758	1758	1758	0
55	20241007	183100	40273138	1758	1758	1758	1758	0
56	20241007	183000	40273138	1758	1758	1758	1758	0
57	20241007	182900	40273138	1758	1758	1758	1758	0
58	20241007	182800	40273138	1758	1758	1758	1758	0
59	20241007	182700	40273138	1758	1758	1758	1758	0
60	20241007	182600	40273138	1758	1758	1758	1758	0
61	20241007	182500	40273138	1758	1758	1758	1758	0
62	20241007	182400	40273138	1758	1758	1758	1758	729
63	20241007	182300	40273138	1758	1758	1758	1758	0
64	20241007	182200	40273138	1758	1758	1758	1758	0
65	20241007	182100	40273138	1758	1758	1758	1758	0
66	20241007	182000	40273138	1758	1758	1758	1758	0
67	20241007	181900	40273138	1758	1758	1758	1758	0
68	20241007	181800	40273138	1758	1758	1758	1758	0
69	20241007	181700	40273138	1758	1758	1758	1758	0
70	20241007	181600	40273138	1758	1758	1758	1758	0
71	20241007	181500	40273138	1758	1758	1758	1758	0
72	20241007	181400	40273138	1758	1758	1758	1758	0
73	20241007	181300	40273138	1758	1758	1758	1758	0
74	20241007	181200	40273138	1758	1758	1758	1758	0
75	20241007	181100	40273138	1758	1758	1758	1758	0
76	20241007	181000	40273138	1758	1758	1758	1758	0
77	20241007	180900	40273138	1758	1758	1758	1758	0
78	20241007	180800	40273138	1758	1758	1758	1758	0
79	20241007	180700	40273138	1758	1758	1758	1758	0
80	20241007	180600	40273138	1758	1758	1758	1758	0
81	20241007	180500	40273138	1758	1758	1758	1758	0
82	20241007	180400	40273138	1758	1758	1758	1758	0
83	20241007	180300	40273138	1758	1758	1758	1758	0
84	20241007	180200	40273138	1758	1758	1758	1758	0
85	20241007	180100	40273138	1758	1758	1758	1758	0
86	20241007	180000	40273138	1758	1758	1758	1758	0
87	20241007	175900	40273138	1758	1758	1758	1758	0
88	20241007	175800	40273138	1758	1758	1758	1758	0
89	20241007	175700	40273138	1758	1758	1758	1758	0
90	20241007	175600	40273138	1758	1758	1758	1758	0
91	20241007	175500	40273138	1758	1758	1758	1758	0
92	20241007	175400	40273138	1758	1758	1758	1758	729
93	20241007	175300	40273138	1758	1758	1758	1758	0
94	20241007	175200	40273138	1758	1758	1758	1758	0
95	20241007	175100	40273138	1758	1758	1758	1758	0
96	20241007	175000	40273138	1758	1758	1758	1758	0
97	20241007	174900	40273138	1758	1758	1758	1758	0
98	20241007	174800	40273138	1758	1758	1758	1758	0
99	20241007	174700	40273138	1758	1758	1758	1758	0
100	20241007	174600	40273138	1758	1758	1758	1758	0
101	20241007	174500	40273138	1758	1758	1758	1758	0
102	20241007	174400	40273138	1758	1758	1758	1758	0
103	20241007	174300	40273138	1758	1758	1758	1758	0
104	20241007	174200	40273138	1758	1758	1758	1758	0
105	20241007	174100	40273138	1758	1758	1758	1758	0
106	20241007	174000	40273138	1758	1758	1758	1758	0
107	20241007	173900	40273138	1758	1758	1758	1758	0
108	20241007	173800	40273138	1758	1758	1758	1758	0
109	20241007	173700	40273138	1758	1758	1758	1758	0
110	20241007	173600	40273138	1758	1758	1758	1758	0
111	20241007	173500	40273138	1758	1758	1758	1758	0
112	20241007	173400	40273138	1758	1758	1758	1758	0
113	20241007	173300	40273138	1758	1758	1758	1758	0
114	20241007	173200	40273138	1758	1758	1758	1758	0
115	20241007	173100	40273138	1758	1758	1758	1758	0
116	20241007	173000	40273138	1758	1758	1758	1758	0
117	20241007	172900	40273138	1758	1758	1758	1758	0
118	20241007	172800	40273138	1758	1758	1758	1758	0
119	20241007	172700	40273138	1758	1758	1758	1758	0
120	20241007	172600	40273138	1758	1758	1758	1758	0
121	20241007	172500	40273138	1758	1758	1758	1758	0
122	20241007	172400	40273138	1758	1758	1758	1758	729
123	20241007	172300	40273138	1758	1758	1758	1758	0
124	20241007	172200	40273138	1758	1758	1758	1758	0
125	20241007	172100	40273138	1758	1758	1758	1758	0
126	20241007	172000	40273138	1758	1758	1758	1758	0
127	20241007	171900	40273138	1758	1758	1758	1758	0
128	20241007	171800	40273138	1758	1758	1758	1758	0
129	20241007	171700	40273138	1758	1758	1758	1758	0
130	20241007	171600	40273138	1758	1758	1758	1758	0
131	20241007	171500	40273138	1758	1758	1758	1758	0
132	20241007	171400	40273138	1758	1758	1758	1758	0
133	20241007	171300	40273138	1758	1758	1758	1758	0
134	20241007	171200	40273138	1758	1758	1758	1758	0
135	20241007	171100	40273138	1758	1758	1758	1758	0
136	20241007	171000	40273138	1758	1758	1758	1758	0
137	20241007	170900	40273138	1758	1758	1758	1758	0
138	20241007	170800	40273138	1758	1758	1758	1758	0
139	20241007	170700	40273138	1758	1758	1758	1758	0
140	20241007	170600	40273138	1758	1758	1758	1758	0
141	20241007	170500	40273138	1758	1758	1758	1758	0
142	20241007	170400	40273138	1758	1758	1758	1758	0
143	20241007	170300	40273138	1758	1758	1758	1758	0
144	20241007	170200	40273138	1758	1758	1758	1758	0
145	20241007	170100	40273138	1758	1758	1758	1758	0
146	20241007	170000	40273138	1758	1758	1758	1758	0
147	20241007	165900	40273138	1758	1758	1758	1758	0
148	20241007	165800	40273138	1758	1758	1758	1758	0
149	20241007	165700	40273138	1758	1758	1758	1758	0
150	20241007	165600	40273138	1758	1758	1758	1758	0
151	20241007	165500	40273138	1758	1758	1758	1758	0
152	20241007	165400	40273138	1758	1758	1758	1758	729
153	20241007	165300	40273138	1758	1758	1758	1758	0
154	20241007	165200	40273138	1758	1758	1758	1758	0
155	20241007	165100	40273138	1758	1758	1758	1758	0
156	20241007	165000	40273138	1758	1758	1758	1758	0
157	20241007	164900	40273138	1758	1758	1758	1758	0
158	20241007	164800	40273138	1758	1758	1758	1758	0
159	20241007	164700	40273138	1758	1758	1758	1758	0
160	20241007	164600	40273138	1758	1758	1758	1758	0
161	20241007	164500	40273138	1758	1758	1758	1758	0
162	20241007	164400	40273138	1758	1758	1758	1758	0
163	20241007	164300	40273138	1758	1758	1758	1758	0
164	20241007	164200	40273138	1758	1758	1758	1758	0
165	20241007	164100	40273138	1758	1758	1758	1758	0
166	20241007	164000	40273138	1758	1758	1758	1758	0
167	20241007	163900	40273138	1758	1758	1758	1758	0
168	20241007	163800	40273138	1758	1758	1758	1758	0
169	20241007	163700	40273138	1758	1758	1758	1758	0
170	20241007	163600	40273138	1758	1758	1758	1758	0
171	20241007	163500	40273138	1758	1758	1758	1758	0
172	20241007	163400	40273138	1758	1758	1758	1758	0
173	20241007	163300	40273138	1758	1758	1758	1758	0
174	20241007	163200	40273138	1758	1758	1758	1758	0
175	20241007	163100	40273138	1758	1758	1758	1758	0
176	20241007	163000	40273138	1758	1758	1758	1758	0
177	20241007	162900	40273138	1758	1758	1758	1758	0
178	20241007	162800	40273138	1758	1758	1758	1758	0
179	20241007	162700	40273138	1758	1758	1758	1758	0
180	20241007	162600	40273138	1758	1758	1758	1758	0
181	20241007	162500	40273138	1758	1758	1758	1758	0
182	20241007	162400	40273138	1758	1758	1758	1758	729
183	20241007	162300	40273138	1758	1758	1758	1758	0
184	20241007	162200	40273138	1758	1758	1758	1758	0
185	20241007	162100	40273138	1758	1758	1758	1758	0
186	20241007	162000	40273138	1758	1758	1758	1758	0
187	20241007	161900	40273138	1758	1758	1758	1758	0
188	20241007	161800	40273138	1758	1758	1758	1758	0
189	20241007	161700	40273138	1758	1758	1758	1758	0
190	20241007	161600	40273138	1758	1758	1758	1758	0
191	20241007	161500	40273138	1758	1758	1758	1758	0
192	20241007	161400	40273138	1758	1758	1758	1758	0
193	20241007	161300	40273138	1758	1758	1758	1758	0
194	20241007	161200	40273138	1758	1758	1758	1758	0
195	20241007	161100	40273138	1758	1758	1758	1758	0
196	20241007	161000	40273138	1758	1758	1758	1758	0
197	20241007	160900	40273138	1758	1758	1758	1758	0
198	20241007	160800	40273138	1758	1758	1758	1758	0
199	20241007	160700	40273138	1758	1758	1758	1758	0
200	20241007	160600	40273138	1758	1758	1758	1758	0
201	20241007	160500	40273138	1758	1758	1758	1758	0
202	20241007	160400	40273138	1758	1758	1758	1758	0
203	20241007	160300	40273138	1758	1758	1758	1758	0
204	20241007	160200	40273138	1758	1758	1758	1758	0
205	20241007	160100	40273138	1758	1758	1758	1758	0
206	20241007	160000	40273138	1758	1758	1758	1758	0
207	20241007	155900	40273138	1758	1758	1758	1758	0
208	20241007	155800	40273138	1758	1758	1758	1758	0
209	20241007	155700	40273138	1758	1758	1758	1758	0
210	20241007	155600	40273138	1758	1758	1758	1758	0
211	20241007	155500	40273138	1758	1758	1758	1758	0
212	20241007	155400	40273138	1758	1758	1758	1758	729
213	20241007	155300	40273138	1758	1758	1758	1758	0
214	20241007	155200	40273138	1758	1758	1758	1758	0
215	20241007	155100	40273138	1758	1758	1758	1758	0
216	20241007	155000	40273138	1758	1758	1758	1758	0
217	20241007	154900	40273138	1758	1758	1758	1758	0
218	20241007	154800	40273138	1758	1758	1758	1758	0
219	20241007	154700	40273138	1758	1758	1758	1758	0
220	20241007	154600	40273138	1758	1758	1758	1758	0
221	20241007	154500	40273138	1758	1758	1758	1758	0
222	20241007	154400	40273138	1758	1758	1758	1758	0
223	20241007	154300	40273138	1758	1758	1758	1758	0
224	20241007	154200	40273138	1758	1758	1758	1758	0
225	20241007	154100	40273138	1758	1758	1758	1758	0
226	20241007	154000	40273138	1758	1758	1758	1758	0
227	20241007	153900	40273138	1758	1758	1758	1758	0
228	20241007	153800	40273138	1758	1758	1758	1758	0
229	20241007	153700	40273138	1758	1758	1758	1758	0
230	20241007	153600	40273138	1758	1758	1758	1758	0
231	20241007	153500	40273138	1758	1758	1758	1758	0
232	20241007	153400	40273138	1758	1758	1758	1758	0
233	20241007	153300	40273138	1758	1758	1758	1758	0
234	20241007	153200	40273138	1758	1758	1758	1758	0
235	20241007	153100	40273138	1758	1758	1758	1758	0
236	20241007	153000	40273138	1758	1758	1758	1758	729
237	20241007	152900	38991556	1770	1770	1770	1770	0
238	20241007	152800	38991556	1770	1770	1770	1770	0
239	20241007	152700	38991556	1770	1770	1770	1770	0
240	20241007	152600	38991556	1770	1770	1770	1770	0
241	20241007	152500	38991556	1770	1770	1770	1770	0
242	20241007	152400	38991556	1770	1770	1770	1770	0
243	20241007	152300	38991556	1770	1770	1770	1770	0
244	20241007	152200	38991556	1770	1770	1770	1770	0
245	20241007	152100	38991556	1770	1770	1770	1770	0
246	20241007	152000	38991556	1770	1770	1770	1770	0
247	20241007	151900	38991556	1770	1770	1770	1770	351
248	20241007	151800	38370286	1771	1771	1771	1771	0
249	20241007	151700	38370286	1771	1771	1771	1771	0
250	20241007	151600	38370286	1771	1771	1771	1756	119
251	20241007	151500	38160302	1771	1771	1771	1771	0
252	20241007	151400	38160302	1771	1771	1771	1771	0
253	20241007	151300	38160302	1771	1771	1771	1771	0
254	20241007	151200	38160302	1771	1771	1771	1771	0
255	20241007	151100	38160302	1771	1771	1771	1771	0
256	20241007	151000	38160302	1771	1771	1771	1771	0
257	20241007	150900	38160302	1771	1771	1771	1771	0
258	20241007	150800	38160302	1771	1771	1771	1771	1
259	20241007	150700	38158531	1771	1771	1771	1771	0
260	20241007	150600	38158531	1771	1771	1771	1771	0
261	20241007	150500	38158531	1771	1771	1771	1771	0
262	20241007	150400	38158531	1771	1771	1771	1771	0
263	20241007	150300	38158531	1771	1771	1771	1771	0
264	20241007	150200	38158531	1771	1771	1771	1771	0
265	20241007	150100	38158531	1771	1771	1771	1771	0
266	20241007	150000	38158531	1771	1771	1771	1771	0
267	20241007	145900	38158531	1771	1771	1771	1771	0
268	20241007	145800	38158531	1771	1771	1771	1771	0
269	20241007	145700	38158531	1771	1771	1771	1771	0
270	20241007	145600	38158531	1771	1771	1771	1771	0
271	20241007	145500	38158531	1771	1771	1771	1771	0
272	20241007	145400	38158531	1771	1771	1771	1771	0
273	20241007	145300	38158531	1771	1771	1771	1771	0
274	20241007	145200	38158531	1771	1771	1771	1771	0
275	20241007	145100	38158531	1771	1771	1771	1771	0
276	20241007	145000	38158531	1771	1771	1771	1771	0
277	20241007	144900	38158531	1771	1771	1771	1771	1
278	20241007	144800	38156760	1755	1755	1755	1755	0
279	20241007	144700	38156760	1755	1755	1755	1755	0
280	20241007	144600	38156760	1755	1755	1755	1755	0
281	20241007	144500	38156760	1755	1755	1755	1755	683
282	20241007	144400	36958095	1754	1758	1758	1754	1600
283	20241007	144300	34150574	1774	1774	1774	1774	0
284	20241007	144200	34150574	1774	1774	1774	1774	0
285	20241007	144100	34150574	1774	1774	1774	1774	0
286	20241007	144000	34150574	1774	1774	1774	1774	0
287	20241007	143900	34150574	1774	1771	1774	1771	22
288	20241007	143800	34111605	1773	1773	1773	1773	0
289	20241007	143700	34111605	1773	1773	1773	1773	0
290	20241007	143600	34111605	1773	1773	1773	1773	1
291	20241007	143500	34109832	1757	1759	1759	1757	500
292	20241007	143400	33230956	1774	1774	1774	1774	1
293	20241007	143300	33229182	1763	1763	1763	1763	11
294	20241007	143200	33209789	1774	1763	1774	1763	2
295	20241007	143100	33206252	1774	1774	1774	1774	1
296	20241007	143000	33204478	1769	1769	1769	1769	1
297	20241007	142900	33202709	1769	1771	1771	1769	9
298	20241007	142800	33186779	1772	1772	1772	1772	0
299	20241007	142700	33186779	1772	1772	1772	1772	0
300	20241007	142600	33186779	1772	1772	1772	1772	0
301	20241007	142500	33186779	1772	1772	1772	1772	1
302	20241007	142400	33185007	1772	1773	1773	1772	6
303	20241007	142300	33174372	1773	1773	1773	1773	0
304	20241007	142200	33174372	1773	1773	1773	1773	0
305	20241007	142100	33174372	1773	1773	1773	1773	0
306	20241007	142000	33174372	1773	1773	1773	1773	564
307	20241007	141900	32174400	1773	1773	1773	1773	0
308	20241007	141800	32174400	1773	1773	1773	1773	0
309	20241007	141700	32174400	1773	1767	1773	1767	7
310	20241007	141600	32162010	1757	1759	1759	1757	842
311	20241007	141500	30682478	1760	1760	1760	1760	0
312	20241007	141400	30682478	1760	1760	1760	1760	0
313	20241007	141300	30682478	1760	1760	1760	1760	2
314	20241007	141200	30678958	1758	1759	1759	1758	264
315	20241007	141100	30214844	1760	1758	1760	1758	248
316	20241007	141000	29778810	1758	1758	1758	1758	133
317	20241007	140900	29544996	1765	1765	1765	1765	0
318	20241007	140800	29544996	1765	1765	1765	1765	0
319	20241007	140700	29544996	1765	1765	1765	1765	0
320	20241007	140600	29544996	1765	1765	1765	1765	0
321	20241007	140500	29544996	1765	1758	1765	1758	181
322	20241007	140400	29226791	1758	1760	1760	1758	320
323	20241007	140300	28664051	1766	1766	1766	1766	0
324	20241007	140200	28664051	1766	1766	1766	1766	0
325	20241007	140100	28664051	1766	1766	1766	1766	0
326	20241007	140000	28664051	1766	1766	1766	1766	0
327	20241007	135900	28664051	1766	1766	1766	1766	0
328	20241007	135800	28664051	1766	1766	1766	1766	0
329	20241007	135700	28664051	1766	1766	1766	1766	0
330	20241007	135600	28664051	1766	1766	1766	1766	0
331	20241007	135500	28664051	1766	1766	1766	1766	0
332	20241007	135400	28664051	1766	1761	1766	1760	506
333	20241007	135300	27773445	1766	1766	1766	1766	0
334	20241007	135200	27773445	1766	1766	1766	1766	0
335	20241007	135100	27773445	1766	1766	1766	1766	686
336	20241007	135000	26561969	1760	1760	1760	1760	0
337	20241007	134900	26561969	1760	1760	1760	1760	0
338	20241007	134800	26561969	1760	1760	1760	1760	5
339	20241007	134700	26553169	1766	1766	1766	1766	0
340	20241007	134600	26553169	1766	1766	1766	1766	0
341	20241007	134500	26553169	1766	1766	1766	1766	0
342	20241007	134400	26553169	1766	1766	1766	1766	0
343	20241007	134300	26553169	1766	1766	1766	1766	0
344	20241007	134200	26553169	1766	1766	1766	1766	50
345	20241007	134100	26464869	1766	1766	1766	1766	17
346	20241007	134000	26434847	1766	1766	1766	1766	0
347	20241007	133900	26434847	1766	1766	1766	1766	0
348	20241007	133800	26434847	1766	1766	1766	1766	0
349	20241007	133700	26434847	1766	1766	1766	1766	0
350	20241007	133600	26434847	1766	1766	1766	1766	0
351	20241007	133500	26434847	1766	1766	1766	1766	100
352	20241007	133400	26258247	1766	1766	1766	1766	200
353	20241007	133300	25905047	1766	1766	1766	1766	10
354	20241007	133200	25887387	1766	1766	1766	1766	0
355	20241007	133100	25887387	1766	1766	1766	1766	0
356	20241007	133000	25887387	1766	1766	1766	1766	0
357	20241007	132900	25887387	1766	1766	1766	1766	30
358	20241007	132800	25834407	1766	1766	1766	1766	1
359	20241007	132700	25832641	1760	1760	1760	1760	658
360	20241007	132600	24674561	1760	1760	1760	1760	0
361	20241007	132500	24674561	1760	1760	1760	1760	0
362	20241007	132400	24674561	1760	1760	1760	1760	19
363	20241007	132300	24641121	1766	1766	1766	1766	0
364	20241007	132200	24641121	1766	1766	1766	1766	0
365	20241007	132100	24641121	1766	1766	1766	1766	1
366	20241007	132000	24639355	1766	1766	1766	1766	0
367	20241007	131900	24639355	1766	1766	1766	1766	0
368	20241007	131800	24639355	1766	1766	1766	1766	0
369	20241007	131700	24639355	1766	1766	1766	1766	0
370	20241007	131600	24639355	1766	1766	1766	1766	0
371	20241007	131500	24639355	1766	1766	1766	1766	0
372	20241007	131400	24639355	1766	1766	1766	1766	0
373	20241007	131300	24639355	1766	1766	1766	1766	0
374	20241007	131200	24639355	1766	1766	1766	1766	0
375	20241007	131100	24639355	1766	1766	1766	1766	0
376	20241007	131000	24639355	1766	1766	1766	1766	0
377	20241007	130900	24639355	1766	1766	1766	1766	0
378	20241007	130800	24639355	1766	1766	1766	1766	0
379	20241007	130700	24639355	1766	1766	1766	1766	0
380	20241007	130600	24639355	1766	1766	1766	1766	0
381	20241007	130500	24639355	1766	1766	1766	1766	0
382	20241007	130400	24639355	1766	1766	1766	1766	7
383	20241007	130300	24626993	1766	1766	1766	1766	12
384	20241007	130200	24605801	1766	1766	1766	1766	0
385	20241007	130100	24605801	1766	1766	1766	1766	0
386	20241007	130000	24605801	1766	1766	1766	1766	0
387	20241007	125900	24605801	1766	1766	1766	1766	0
388	20241007	125800	24605801	1766	1763	1766	1763	4
389	20241007	125700	24598743	1760	1760	1760	1760	704
390	20241007	125600	23359703	1760	1760	1760	1760	0
391	20241007	125500	23359703	1760	1760	1760	1760	3
392	20241007	125400	23354423	1760	1760	1760	1760	3
393	20241007	125300	23349143	1760	1760	1760	1760	1
394	20241007	125200	23347383	1760	1760	1760	1760	35
395	20241007	125100	23285783	1760	1760	1760	1760	0
396	20241007	125000	23285783	1760	1764	1764	1760	254
397	20241007	124900	22838658	1766	1766	1766	1766	0
398	20241007	124800	22838658	1766	1766	1766	1766	0
399	20241007	124700	22838658	1766	1766	1766	1766	0
400	20241007	124600	22838658	1766	1766	1766	1766	0
401	20241007	124500	22838658	1766	1766	1766	1766	0
402	20241007	124400	22838658	1766	1766	1766	1766	1
403	20241007	124300	22836892	1762	1762	1762	1762	0
404	20241007	124200	22836892	1762	1762	1762	1762	0
405	20241007	124100	22836892	1762	1762	1762	1762	0
406	20241007	124000	22836892	1762	1762	1762	1762	0
407	20241007	123900	22836892	1762	1762	1762	1762	0
408	20241007	123800	22836892	1762	1762	1762	1762	0
409	20241007	123700	22836892	1762	1762	1762	1762	0
410	20241007	123600	22836892	1762	1762	1762	1762	0
411	20241007	123500	22836892	1762	1762	1762	1762	0
412	20241007	123400	22836892	1762	1762	1762	1762	0
413	20241007	123300	22836892	1762	1762	1762	1762	0
414	20241007	123200	22836892	1762	1762	1762	1762	0
415	20241007	123100	22836892	1762	1762	1762	1762	0
416	20241007	123000	22836892	1762	1762	1762	1762	0
417	20241007	122900	22836892	1762	1762	1762	1762	0
418	20241007	122800	22836892	1762	1762	1762	1762	0
419	20241007	122700	22836892	1762	1762	1762	1762	0
420	20241007	122600	22836892	1762	1762	1762	1762	170
421	20241007	122500	22537352	1762	1762	1762	1762	0
422	20241007	122400	22537352	1762	1762	1762	1762	0
423	20241007	122300	22537352	1762	1771	1771	1762	1500
424	20241007	122200	19892257	1773	1773	1773	1773	100
425	20241007	122100	19714957	1773	1773	1773	1773	0
426	20241007	122000	19714957	1773	1773	1773	1773	0
427	20241007	121900	19714957	1773	1773	1773	1773	0
428	20241007	121800	19714957	1773	1773	1773	1773	0
429	20241007	121700	19714957	1773	1773	1773	1773	0
430	20241007	121600	19714957	1773	1773	1773	1773	1
431	20241007	121500	19713184	1771	1771	1771	1771	0
432	20241007	121400	19713184	1771	1771	1771	1771	0
433	20241007	121300	19713184	1771	1771	1771	1771	0
434	20241007	121200	19713184	1771	1771	1771	1771	0
435	20241007	121100	19713184	1771	1771	1771	1771	0
436	20241007	121000	19713184	1771	1773	1773	1771	31
437	20241007	120900	19658257	1773	1773	1773	1773	8
438	20241007	120800	19644073	1772	1772	1772	1772	0
439	20241007	120700	19644073	1772	1772	1772	1772	0
440	20241007	120600	19644073	1772	1772	1772	1772	22
441	20241007	120500	19605089	1773	1773	1773	1773	0
442	20241007	120400	19605089	1773	1773	1773	1773	0
443	20241007	120300	19605089	1773	1773	1773	1773	0
444	20241007	120200	19605089	1773	1773	1773	1773	0
445	20241007	120100	19605089	1773	1773	1773	1773	0
446	20241007	120000	19605089	1773	1773	1773	1773	0
447	20241007	115900	19605089	1773	1773	1773	1773	0
448	20241007	115800	19605089	1773	1773	1773	1773	0
449	20241007	115700	19605089	1773	1773	1773	1773	0
450	20241007	115600	19605089	1773	1773	1773	1773	0
451	20241007	115500	19605089	1773	1773	1773	1773	0
452	20241007	115400	19605089	1773	1773	1773	1773	0
453	20241007	115300	19605089	1773	1773	1773	1773	0
454	20241007	115200	19605089	1773	1773	1773	1773	0
455	20241007	115100	19605089	1773	1773	1773	1773	0
456	20241007	115000	19605089	1773	1773	1773	1773	0
457	20241007	114900	19605089	1773	1773	1773	1773	0
458	20241007	114800	19605089	1773	1773	1773	1773	0
459	20241007	114700	19605089	1773	1773	1773	1773	0
460	20241007	114600	19605089	1773	1773	1773	1773	0
461	20241007	114500	19605089	1773	1773	1773	1773	0
462	20241007	114400	19605089	1773	1773	1773	1773	1
463	20241007	114300	19603316	1772	1772	1772	1772	0
464	20241007	114200	19603316	1772	1772	1772	1772	0
465	20241007	114100	19603316	1772	1772	1772	1772	0
466	20241007	114000	19603316	1772	1772	1772	1772	0
467	20241007	113900	19603316	1772	1772	1772	1772	1
468	20241007	113800	19601544	1773	1773	1773	1773	0
469	20241007	113700	19601544	1773	1773	1773	1773	0
470	20241007	113600	19601544	1773	1773	1773	1773	0
471	20241007	113500	19601544	1773	1773	1773	1773	0
472	20241007	113400	19601544	1773	1773	1773	1773	0
473	20241007	113300	19601544	1773	1773	1773	1773	0
474	20241007	113200	19601544	1773	1773	1773	1773	0
475	20241007	113100	19601544	1773	1773	1773	1773	0
476	20241007	113000	19601544	1773	1773	1773	1773	0
477	20241007	112900	19601544	1773	1773	1773	1773	0
478	20241007	112800	19601544	1773	1773	1773	1773	0
479	20241007	112700	19601544	1773	1773	1773	1773	0
480	20241007	112600	19601544	1773	1773	1773	1773	0
481	20241007	112500	19601544	1773	1773	1773	1773	0
482	20241007	112400	19601544	1773	1773	1773	1773	0
483	20241007	112300	19601544	1773	1773	1773	1773	0
484	20241007	112200	19601544	1773	1773	1773	1773	0
485	20241007	112100	19601544	1773	1773	1773	1773	0
486	20241007	112000	19601544	1773	1773	1773	1773	0
487	20241007	111900	19601544	1773	1773	1773	1773	0
488	20241007	111800	19601544	1773	1773	1773	1773	0
489	20241007	111700	19601544	1773	1774	1774	1773	44
490	20241007	111600	19523510	1775	1775	1775	1775	11
491	20241007	111500	19503985	1775	1775	1775	1775	0
492	20241007	111400	19503985	1775	1775	1775	1775	0
493	20241007	111300	19503985	1775	1775	1775	1775	0
494	20241007	111200	19503985	1775	1775	1775	1775	0
495	20241007	111100	19503985	1775	1775	1775	1775	1
496	20241007	111000	19502210	1765	1765	1765	1765	0
497	20241007	110900	19502210	1765	1765	1765	1765	0
498	20241007	110800	19502210	1765	1765	1765	1765	0
499	20241007	110700	19502210	1765	1765	1765	1765	0
500	20241007	110600	19502210	1765	1775	1775	1765	101
501	20241007	110500	19322945	1775	1775	1775	1775	0
502	20241007	110400	19322945	1775	1775	1775	1775	0
503	20241007	110300	19322945	1775	1775	1775	1775	0
504	20241007	110200	19322945	1775	1775	1775	1775	0
505	20241007	110100	19322945	1775	1775	1775	1775	0
506	20241007	110000	19322945	1775	1775	1775	1775	5
507	20241007	105900	19314070	1776	1776	1776	1776	0
508	20241007	105800	19314070	1776	1774	1776	1774	101
509	20241007	105700	19134844	1775	1775	1775	1775	0
510	20241007	105600	19134844	1775	1775	1775	1775	0
511	20241007	105500	19134844	1775	1775	1775	1775	0
512	20241007	105400	19134844	1775	1775	1775	1775	0
513	20241007	105300	19134844	1775	1774	1775	1774	108
514	20241007	105200	18943202	1774	1774	1774	1774	0
515	20241007	105100	18943202	1774	1774	1774	1774	0
516	20241007	105000	18943202	1774	1773	1774	1773	6
517	20241007	104900	18932559	1773	1773	1773	1773	0
518	20241007	104800	18932559	1773	1773	1773	1773	0
519	20241007	104700	18932559	1773	1773	1773	1773	0
520	20241007	104600	18932559	1773	1767	1773	1767	10
521	20241007	104500	18914850	1765	1765	1765	1765	2268
522	20241007	104400	14911830	1765	1765	1765	1765	2
523	20241007	104300	14908300	1765	1765	1765	1765	1
524	20241007	104200	14906535	1764	1764	1764	1764	0
525	20241007	104100	14906535	1764	1764	1764	1764	0
526	20241007	104000	14906535	1764	1764	1764	1764	0
527	20241007	103900	14906535	1764	1764	1764	1764	183
528	20241007	103800	14583723	1764	1764	1764	1764	0
529	20241007	103700	14583723	1764	1764	1764	1764	25
530	20241007	103600	14539623	1764	1764	1764	1764	0
531	20241007	103500	14539623	1764	1764	1764	1764	0
532	20241007	103400	14539623	1764	1764	1764	1764	10
533	20241007	103300	14521983	1764	1764	1764	1764	0
534	20241007	103200	14521983	1764	1764	1764	1764	2
535	20241007	103100	14518455	1764	1764	1764	1764	0
536	20241007	103000	14518455	1764	1764	1764	1764	0
537	20241007	102900	14518455	1764	1764	1764	1764	0
538	20241007	102800	14518455	1764	1764	1764	1764	0
539	20241007	102700	14518455	1764	1764	1764	1764	36
540	20241007	102600	14454951	1764	1764	1764	1764	244
541	20241007	102500	14024535	1765	1765	1765	1765	0
542	20241007	102400	14024535	1765	1765	1765	1765	20
543	20241007	102300	13989235	1764	1764	1764	1764	0
544	20241007	102200	13989235	1764	1764	1764	1764	75
545	20241007	102100	13856935	1764	1764	1764	1764	26
546	20241007	102000	13811071	1764	1764	1764	1764	10
547	20241007	101900	13793431	1764	1764	1764	1764	0
548	20241007	101800	13793431	1764	1764	1764	1764	0
549	20241007	101700	13793431	1764	1764	1764	1764	4
550	20241007	101600	13786375	1764	1764	1764	1764	0
551	20241007	101500	13786375	1764	1764	1764	1764	0
552	20241007	101400	13786375	1764	1764	1764	1764	0
553	20241007	101300	13786375	1764	1764	1764	1764	14
554	20241007	101200	13761679	1765	1765	1765	1765	0
555	20241007	101100	13761679	1765	1765	1765	1765	1
556	20241007	101000	13759914	1762	1762	1762	1762	0
557	20241007	100900	13759914	1762	1762	1762	1762	15
558	20241007	100800	13733484	1765	1762	1765	1762	23
559	20241007	100700	13692955	1762	1762	1762	1762	0
560	20241007	100600	13692955	1762	1762	1762	1762	0
561	20241007	100500	13692955	1762	1762	1762	1762	9
562	20241007	100400	13677097	1762	1762	1762	1762	1
563	20241007	100300	13675335	1763	1763	1763	1763	40
564	20241007	100200	13604815	1765	1765	1765	1765	0
565	20241007	100100	13604815	1765	1765	1765	1765	0
566	20241007	100000	13604815	1765	1765	1765	1765	0
567	20241007	095900	13604815	1765	1765	1765	1765	0
568	20241007	095800	13604815	1765	1764	1765	1764	412
569	20241007	095700	12877690	1764	1764	1764	1764	0
570	20241007	095600	12877690	1764	1764	1764	1764	0
571	20241007	095500	12877690	1764	1764	1764	1764	0
572	20241007	095400	12877690	1764	1764	1764	1764	25
573	20241007	095300	12833590	1764	1764	1764	1764	0
574	20241007	095200	12833590	1764	1764	1764	1764	0
575	20241007	095100	12833590	1764	1764	1764	1764	0
576	20241007	095000	12833590	1764	1764	1764	1764	1
577	20241007	094900	12831826	1760	1764	1764	1760	35
578	20241007	094800	12770146	1764	1764	1764	1764	50
579	20241007	094700	12681946	1764	1765	1765	1760	139
580	20241007	094600	12436708	1765	1765	1765	1765	250
581	20241007	094500	11995458	1764	1764	1764	1764	0
582	20241007	094400	11995458	1764	1764	1764	1764	1
583	20241007	094300	11993694	1765	1766	1766	1765	2
584	20241007	094200	11990163	1767	1771	1771	1767	5
585	20241007	094100	11981318	1772	1772	1772	1772	2
586	20241007	094000	11977774	1772	1772	1772	1772	40
587	20241007	093900	11906894	1756	1756	1756	1756	11
588	20241007	093800	11887578	1767	1767	1767	1767	0
589	20241007	093700	11887578	1767	1768	1768	1767	2
590	20241007	093600	11884043	1769	1769	1769	1769	1
591	20241007	093500	11882274	1770	1772	1772	1770	2
592	20241007	093400	11878732	1770	1770	1770	1770	0
593	20241007	093300	11878732	1770	1770	1770	1770	0
594	20241007	093200	11878732	1770	1770	1770	1770	1
595	20241007	093100	11876962	1768	1768	1768	1768	6
596	20241007	093000	11866354	1770	1770	1770	1770	0
597	20241007	092900	11866354	1770	1770	1770	1770	0
598	20241007	092800	11866354	1770	1770	1770	1770	0
599	20241007	092700	11866354	1770	1770	1770	1770	1
600	20241007	092600	11864584	1776	1776	1776	1776	0
601	20241007	092500	11864584	1776	1776	1776	1776	0
602	20241007	092400	11864584	1776	1776	1776	1776	0
603	20241007	092300	11864584	1776	1776	1776	1776	0
604	20241007	092200	11864584	1776	1776	1776	1776	0
605	20241007	092100	11864584	1776	1776	1776	1776	0
606	20241007	092000	11864584	1776	1776	1776	1776	0
607	20241007	091900	11864584	1776	1776	1776	1776	0
608	20241007	091800	11864584	1776	1776	1776	1776	0
609	20241007	091700	11864584	1776	1776	1776	1776	0
610	20241007	091600	11864584	1776	1776	1776	1776	0
611	20241007	091500	11864584	1776	1776	1776	1776	0
612	20241007	091400	11864584	1776	1776	1776	1776	0
613	20241007	091300	11864584	1776	1776	1776	1776	0
614	20241007	091200	11864584	1776	1747	1776	1747	171
615	20241007	091100	11565818	1777	1777	1777	1777	1
616	20241007	091000	11564041	1770	1770	1770	1770	1
617	20241007	090900	11562271	1770	1770	1770	1770	0
618	20241007	090800	11562271	1770	1770	1770	1770	100
619	20241007	090700	11385271	1777	1777	1777	1777	3
620	20241007	090600	11379940	1780	1780	1780	1780	0
621	20241007	090500	11379940	1780	1780	1780	1780	0
622	20241007	090400	11379940	1780	1775	1780	1729	5189
623	20241007	090300	2223613	1775	1775	1775	1775	601
624	20241007	090200	1156838	1775	1775	1775	1775	179
625	20241007	090100	839113	1780	1774	1780	1774	329
626	20241007	090000	255233	1785	1785	1785	1774	143