KissMeData/094860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200500	30650786	1395	1395	1395	1395	301
3	20241016	200400	30650786	1395	1395	1395	1395	0
4	20241016	200300	30650786	1395	1395	1395	1395	0
5	20241016	200200	30650786	1395	1395	1395	1395	0
6	20241016	200100	30650786	1395	1395	1395	1395	0
7	20241016	200000	30650786	1395	1395	1395	1395	0
8	20241016	195900	30650786	1395	1395	1395	1395	0
9	20241016	195800	30650786	1395	1395	1395	1395	0
10	20241016	195700	30650786	1395	1395	1395	1395	0
11	20241016	195600	30650786	1395	1395	1395	1395	0
12	20241016	195500	30650786	1395	1395	1395	1395	0
13	20241016	195400	30650786	1395	1395	1395	1395	0
14	20241016	195300	30650786	1395	1395	1395	1395	0
15	20241016	195200	30650786	1395	1395	1395	1395	0
16	20241016	195100	30650786	1395	1395	1395	1395	0
17	20241016	195000	30650786	1395	1395	1395	1395	0
18	20241016	194900	30650786	1395	1395	1395	1395	0
19	20241016	194800	30650786	1395	1395	1395	1395	0
20	20241016	194700	30650786	1395	1395	1395	1395	0
21	20241016	194600	30650786	1395	1395	1395	1395	0
22	20241016	194500	30650786	1395	1395	1395	1395	0
23	20241016	194400	30650786	1395	1395	1395	1395	0
24	20241016	194300	30650786	1395	1395	1395	1395	0
25	20241016	194200	30650786	1395	1395	1395	1395	0
26	20241016	194100	30650786	1395	1395	1395	1395	0
27	20241016	194000	30650786	1395	1395	1395	1395	0
28	20241016	193900	30650786	1395	1395	1395	1395	0
29	20241016	193800	30650786	1395	1395	1395	1395	0
30	20241016	193700	30650786	1395	1395	1395	1395	0
31	20241016	193600	30650786	1395	1395	1395	1395	0
32	20241016	193500	30650786	1395	1395	1395	1395	301
33	20241016	193400	30650786	1395	1395	1395	1395	0
34	20241016	193300	30650786	1395	1395	1395	1395	0
35	20241016	193200	30650786	1395	1395	1395	1395	0
36	20241016	193100	30650786	1395	1395	1395	1395	0
37	20241016	193000	30650786	1395	1395	1395	1395	0
38	20241016	192900	30650786	1395	1395	1395	1395	0
39	20241016	192800	30650786	1395	1395	1395	1395	0
40	20241016	192700	30650786	1395	1395	1395	1395	0
41	20241016	192600	30650786	1395	1395	1395	1395	0
42	20241016	192500	30650786	1395	1395	1395	1395	0
43	20241016	192400	30650786	1395	1395	1395	1395	0
44	20241016	192300	30650786	1395	1395	1395	1395	0
45	20241016	192200	30650786	1395	1395	1395	1395	0
46	20241016	192100	30650786	1395	1395	1395	1395	0
47	20241016	192000	30650786	1395	1395	1395	1395	0
48	20241016	191900	30650786	1395	1395	1395	1395	0
49	20241016	191800	30650786	1395	1395	1395	1395	0
50	20241016	191700	30650786	1395	1395	1395	1395	0
51	20241016	191600	30650786	1395	1395	1395	1395	0
52	20241016	191500	30650786	1395	1395	1395	1395	0
53	20241016	191400	30650786	1395	1395	1395	1395	0
54	20241016	191300	30650786	1395	1395	1395	1395	0
55	20241016	191200	30650786	1395	1395	1395	1395	0
56	20241016	191100	30650786	1395	1395	1395	1395	0
57	20241016	191000	30650786	1395	1395	1395	1395	0
58	20241016	190900	30650786	1395	1395	1395	1395	0
59	20241016	190800	30650786	1395	1395	1395	1395	0
60	20241016	190700	30650786	1395	1395	1395	1395	0
61	20241016	190600	30650786	1395	1395	1395	1395	0
62	20241016	190500	30650786	1395	1395	1395	1395	301
63	20241016	190400	30650786	1395	1395	1395	1395	0
64	20241016	190300	30650786	1395	1395	1395	1395	0
65	20241016	190200	30650786	1395	1395	1395	1395	0
66	20241016	190100	30650786	1395	1395	1395	1395	0
67	20241016	190000	30650786	1395	1395	1395	1395	0
68	20241016	185900	30650786	1395	1395	1395	1395	0
69	20241016	185800	30650786	1395	1395	1395	1395	0
70	20241016	185700	30650786	1395	1395	1395	1395	0
71	20241016	185600	30650786	1395	1395	1395	1395	0
72	20241016	185500	30650786	1395	1395	1395	1395	0
73	20241016	185400	30650786	1395	1395	1395	1395	0
74	20241016	185300	30650786	1395	1395	1395	1395	0
75	20241016	185200	30650786	1395	1395	1395	1395	0
76	20241016	185100	30650786	1395	1395	1395	1395	0
77	20241016	185000	30650786	1395	1395	1395	1395	0
78	20241016	184900	30650786	1395	1395	1395	1395	0
79	20241016	184800	30650786	1395	1395	1395	1395	0
80	20241016	184700	30650786	1395	1395	1395	1395	0
81	20241016	184600	30650786	1395	1395	1395	1395	0
82	20241016	184500	30650786	1395	1395	1395	1395	0
83	20241016	184400	30650786	1395	1395	1395	1395	0
84	20241016	184300	30650786	1395	1395	1395	1395	0
85	20241016	184200	30650786	1395	1395	1395	1395	0
86	20241016	184100	30650786	1395	1395	1395	1395	0
87	20241016	184000	30650786	1395	1395	1395	1395	0
88	20241016	183900	30650786	1395	1395	1395	1395	0
89	20241016	183800	30650786	1395	1395	1395	1395	0
90	20241016	183700	30650786	1395	1395	1395	1395	0
91	20241016	183600	30650786	1395	1395	1395	1395	0
92	20241016	183500	30650786	1395	1395	1395	1395	301
93	20241016	183400	30650786	1395	1395	1395	1395	0
94	20241016	183300	30650786	1395	1395	1395	1395	0
95	20241016	183200	30650786	1395	1395	1395	1395	0
96	20241016	183100	30650786	1395	1395	1395	1395	0
97	20241016	183000	30650786	1395	1395	1395	1395	0
98	20241016	182900	30650786	1395	1395	1395	1395	0
99	20241016	182800	30650786	1395	1395	1395	1395	0
100	20241016	182700	30650786	1395	1395	1395	1395	0
101	20241016	182600	30650786	1395	1395	1395	1395	0
102	20241016	182500	30650786	1395	1395	1395	1395	0
103	20241016	182400	30650786	1395	1395	1395	1395	0
104	20241016	182300	30650786	1395	1395	1395	1395	0
105	20241016	182200	30650786	1395	1395	1395	1395	0
106	20241016	182100	30650786	1395	1395	1395	1395	0
107	20241016	182000	30650786	1395	1395	1395	1395	0
108	20241016	181900	30650786	1395	1395	1395	1395	0
109	20241016	181800	30650786	1395	1395	1395	1395	0
110	20241016	181700	30650786	1395	1395	1395	1395	0
111	20241016	181600	30650786	1395	1395	1395	1395	0
112	20241016	181500	30650786	1395	1395	1395	1395	0
113	20241016	181400	30650786	1395	1395	1395	1395	0
114	20241016	181300	30650786	1395	1395	1395	1395	0
115	20241016	181200	30650786	1395	1395	1395	1395	0
116	20241016	181100	30650786	1395	1395	1395	1395	0
117	20241016	181000	30650786	1395	1395	1395	1395	0
118	20241016	180900	30650786	1395	1395	1395	1395	0
119	20241016	180800	30650786	1395	1395	1395	1395	0
120	20241016	180700	30650786	1395	1395	1395	1395	0
121	20241016	180600	30650786	1395	1395	1395	1395	0
122	20241016	180500	30650786	1395	1395	1395	1395	301
123	20241016	180400	30650786	1395	1395	1395	1395	0
124	20241016	180300	30650786	1395	1395	1395	1395	0
125	20241016	180200	30650786	1395	1395	1395	1395	0
126	20241016	180100	30650786	1395	1395	1395	1395	0
127	20241016	180000	30650786	1395	1395	1395	1395	0
128	20241016	175900	30650786	1395	1395	1395	1395	0
129	20241016	175800	30650786	1395	1395	1395	1395	0
130	20241016	175700	30650786	1395	1395	1395	1395	0
131	20241016	175600	30650786	1395	1395	1395	1395	0
132	20241016	175500	30650786	1395	1395	1395	1395	0
133	20241016	175400	30650786	1395	1395	1395	1395	0
134	20241016	175300	30650786	1395	1395	1395	1395	0
135	20241016	175200	30650786	1395	1395	1395	1395	0
136	20241016	175100	30650786	1395	1395	1395	1395	0
137	20241016	175000	30650786	1395	1395	1395	1395	0
138	20241016	174900	30650786	1395	1395	1395	1395	0
139	20241016	174800	30650786	1395	1395	1395	1395	0
140	20241016	174700	30650786	1395	1395	1395	1395	0
141	20241016	174600	30650786	1395	1395	1395	1395	0
142	20241016	174500	30650786	1395	1395	1395	1395	0
143	20241016	174400	30650786	1395	1395	1395	1395	0
144	20241016	174300	30650786	1395	1395	1395	1395	0
145	20241016	174200	30650786	1395	1395	1395	1395	0
146	20241016	174100	30650786	1395	1395	1395	1395	0
147	20241016	174000	30650786	1395	1395	1395	1395	0
148	20241016	173900	30650786	1395	1395	1395	1395	0
149	20241016	173800	30650786	1395	1395	1395	1395	0
150	20241016	173700	30650786	1395	1395	1395	1395	0
151	20241016	173600	30650786	1395	1395	1395	1395	0
152	20241016	173500	30650786	1395	1395	1395	1395	301
153	20241016	173400	30650786	1395	1395	1395	1395	0
154	20241016	173300	30650786	1395	1395	1395	1395	0
155	20241016	173200	30650786	1395	1395	1395	1395	0
156	20241016	173100	30650786	1395	1395	1395	1395	0
157	20241016	173000	30650786	1395	1395	1395	1395	0
158	20241016	172900	30650786	1395	1395	1395	1395	0
159	20241016	172800	30650786	1395	1395	1395	1395	0
160	20241016	172700	30650786	1395	1395	1395	1395	0
161	20241016	172600	30650786	1395	1395	1395	1395	0
162	20241016	172500	30650786	1395	1395	1395	1395	0
163	20241016	172400	30650786	1395	1395	1395	1395	0
164	20241016	172300	30650786	1395	1395	1395	1395	0
165	20241016	172200	30650786	1395	1395	1395	1395	0
166	20241016	172100	30650786	1395	1395	1395	1395	0
167	20241016	172000	30650786	1395	1395	1395	1395	0
168	20241016	171900	30650786	1395	1395	1395	1395	0
169	20241016	171800	30650786	1395	1395	1395	1395	0
170	20241016	171700	30650786	1395	1395	1395	1395	0
171	20241016	171600	30650786	1395	1395	1395	1395	0
172	20241016	171500	30650786	1395	1395	1395	1395	0
173	20241016	171400	30650786	1395	1395	1395	1395	0
174	20241016	171300	30650786	1395	1395	1395	1395	0
175	20241016	171200	30650786	1395	1395	1395	1395	0
176	20241016	171100	30650786	1395	1395	1395	1395	0
177	20241016	171000	30650786	1395	1395	1395	1395	0
178	20241016	170900	30650786	1395	1395	1395	1395	0
179	20241016	170800	30650786	1395	1395	1395	1395	0
180	20241016	170700	30650786	1395	1395	1395	1395	0
181	20241016	170600	30650786	1395	1395	1395	1395	0
182	20241016	170500	30650786	1395	1395	1395	1395	301
183	20241016	170400	30650786	1395	1395	1395	1395	0
184	20241016	170300	30650786	1395	1395	1395	1395	0
185	20241016	170200	30650786	1395	1395	1395	1395	0
186	20241016	170100	30650786	1395	1395	1395	1395	0
187	20241016	170000	30650786	1395	1395	1395	1395	0
188	20241016	165900	30650786	1395	1395	1395	1395	0
189	20241016	165800	30650786	1395	1395	1395	1395	0
190	20241016	165700	30650786	1395	1395	1395	1395	0
191	20241016	165600	30650786	1395	1395	1395	1395	0
192	20241016	165500	30650786	1395	1395	1395	1395	0
193	20241016	165400	30650786	1395	1395	1395	1395	0
194	20241016	165300	30650786	1395	1395	1395	1395	0
195	20241016	165200	30650786	1395	1395	1395	1395	0
196	20241016	165100	30650786	1395	1395	1395	1395	0
197	20241016	165000	30650786	1395	1395	1395	1395	0
198	20241016	164900	30650786	1395	1395	1395	1395	0
199	20241016	164800	30650786	1395	1395	1395	1395	0
200	20241016	164700	30650786	1395	1395	1395	1395	0
201	20241016	164600	30650786	1395	1395	1395	1395	0
202	20241016	164500	30650786	1395	1395	1395	1395	0
203	20241016	164400	30650786	1395	1395	1395	1395	0
204	20241016	164300	30650786	1395	1395	1395	1395	0
205	20241016	164200	30650786	1395	1395	1395	1395	0
206	20241016	164100	30650786	1395	1395	1395	1395	0
207	20241016	164000	30650786	1395	1395	1395	1395	0
208	20241016	163900	30650786	1395	1395	1395	1395	0
209	20241016	163800	30650786	1395	1395	1395	1395	0
210	20241016	163700	30650786	1395	1395	1395	1395	0
211	20241016	163600	30650786	1395	1395	1395	1395	0
212	20241016	163500	30650786	1395	1395	1395	1395	301
213	20241016	163400	30650786	1395	1395	1395	1395	0
214	20241016	163300	30650786	1395	1395	1395	1395	0
215	20241016	163200	30650786	1395	1395	1395	1395	0
216	20241016	163100	30650786	1395	1395	1395	1395	0
217	20241016	163000	30650786	1395	1395	1395	1395	0
218	20241016	162900	30650786	1395	1395	1395	1395	0
219	20241016	162800	30650786	1395	1395	1395	1395	0
220	20241016	162700	30650786	1395	1395	1395	1395	0
221	20241016	162600	30650786	1395	1395	1395	1395	0
222	20241016	162500	30650786	1395	1395	1395	1395	0
223	20241016	162400	30650786	1395	1395	1395	1395	0
224	20241016	162300	30650786	1395	1395	1395	1395	0
225	20241016	162200	30650786	1395	1395	1395	1395	0
226	20241016	162100	30650786	1395	1395	1395	1395	0
227	20241016	162000	30650786	1395	1395	1395	1395	0
228	20241016	161900	30650786	1395	1395	1395	1395	0
229	20241016	161800	30650786	1395	1395	1395	1395	0
230	20241016	161700	30650786	1395	1395	1395	1395	0
231	20241016	161600	30650786	1395	1395	1395	1395	0
232	20241016	161500	30650786	1395	1395	1395	1395	0
233	20241016	161400	30650786	1395	1395	1395	1395	0
234	20241016	161300	30650786	1395	1395	1395	1395	0
235	20241016	161200	30650786	1395	1395	1395	1395	0
236	20241016	161100	30650786	1395	1395	1395	1395	0
237	20241016	161000	30650786	1395	1395	1395	1395	0
238	20241016	160900	30650786	1395	1395	1395	1395	0
239	20241016	160800	30650786	1395	1395	1395	1395	0
240	20241016	160700	30650786	1395	1395	1395	1395	0
241	20241016	160600	30650786	1395	1395	1395	1395	0
242	20241016	160500	30650786	1395	1395	1395	1395	301
243	20241016	160400	30650786	1395	1395	1395	1395	0
244	20241016	160300	30650786	1395	1395	1395	1395	0
245	20241016	160200	30650786	1395	1395	1395	1395	0
246	20241016	160100	30650786	1395	1395	1395	1395	0
247	20241016	160000	30650786	1395	1395	1395	1395	0
248	20241016	155900	30650786	1395	1395	1395	1395	0
249	20241016	155800	30650786	1395	1395	1395	1395	0
250	20241016	155700	30650786	1395	1395	1395	1395	0
251	20241016	155600	30650786	1395	1395	1395	1395	0
252	20241016	155500	30650786	1395	1395	1395	1395	0
253	20241016	155400	30650786	1395	1395	1395	1395	0
254	20241016	155300	30650786	1395	1395	1395	1395	0
255	20241016	155200	30650786	1395	1395	1395	1395	0
256	20241016	155100	30650786	1395	1395	1395	1395	0
257	20241016	155000	30650786	1395	1395	1395	1395	0
258	20241016	154900	30650786	1395	1395	1395	1395	0
259	20241016	154800	30650786	1395	1395	1395	1395	0
260	20241016	154700	30650786	1395	1395	1395	1395	0
261	20241016	154600	30650786	1395	1395	1395	1395	0
262	20241016	154500	30650786	1395	1395	1395	1395	0
263	20241016	154400	30650786	1395	1395	1395	1395	0
264	20241016	154300	30650786	1395	1395	1395	1395	0
265	20241016	154200	30650786	1395	1395	1395	1395	0
266	20241016	154100	30650786	1395	1395	1395	1395	0
267	20241016	154000	30650786	1395	1395	1395	1395	0
268	20241016	153900	30650786	1395	1395	1395	1395	0
269	20241016	153800	30650786	1395	1395	1395	1395	0
270	20241016	153700	30650786	1395	1395	1395	1395	0
271	20241016	153600	30650786	1395	1395	1395	1395	0
272	20241016	153500	30650786	1395	1395	1395	1395	301
273	20241016	153400	30650786	1395	1395	1395	1395	0
274	20241016	153300	30650786	1395	1395	1395	1395	0
275	20241016	153200	30650786	1395	1395	1395	1395	0
276	20241016	153100	30650786	1395	1395	1395	1395	0
277	20241016	153000	30650786	1395	1395	1395	1395	301
278	20241016	152900	30230891	1396	1396	1396	1396	0
279	20241016	152800	30230891	1396	1396	1396	1396	0
280	20241016	152700	30230891	1396	1396	1396	1396	0
281	20241016	152600	30230891	1396	1396	1396	1396	0
282	20241016	152500	30230891	1396	1396	1396	1396	0
283	20241016	152400	30230891	1396	1396	1396	1396	0
284	20241016	152300	30230891	1396	1396	1396	1396	0
285	20241016	152200	30230891	1396	1396	1396	1396	0
286	20241016	152100	30230891	1396	1396	1396	1396	0
287	20241016	152000	30230891	1396	1396	1396	1396	0
288	20241016	151900	30230891	1396	1396	1396	1396	1
289	20241016	151800	30229495	1395	1395	1395	1395	5
290	20241016	151700	30222520	1395	1395	1395	1395	0
291	20241016	151600	30222520	1395	1395	1395	1395	0
292	20241016	151500	30222520	1395	1395	1395	1395	0
293	20241016	151400	30222520	1395	1395	1395	1395	0
294	20241016	151300	30222520	1395	1395	1395	1395	0
295	20241016	151200	30222520	1395	1395	1395	1395	0
296	20241016	151100	30222520	1395	1395	1395	1395	0
297	20241016	151000	30222520	1395	1395	1395	1395	100
298	20241016	150900	30083020	1394	1395	1395	1394	28
299	20241016	150800	30043961	1395	1395	1395	1395	0
300	20241016	150700	30043961	1395	1395	1395	1395	123
301	20241016	150600	29872376	1395	1395	1395	1395	0
302	20241016	150500	29872376	1395	1395	1395	1395	0
303	20241016	150400	29872376	1395	1395	1395	1395	0
304	20241016	150300	29872376	1395	1395	1395	1395	25
305	20241016	150200	29837501	1396	1396	1396	1396	0
306	20241016	150100	29837501	1396	1396	1396	1396	95
307	20241016	150000	29704881	1396	1396	1396	1396	35
308	20241016	145900	29656021	1396	1396	1396	1396	0
309	20241016	145800	29656021	1396	1396	1396	1396	168
310	20241016	145700	29421493	1395	1395	1395	1395	0
311	20241016	145600	29421493	1395	1395	1395	1395	127
312	20241016	145500	29244328	1395	1395	1395	1395	0
313	20241016	145400	29244328	1395	1395	1395	1395	1
314	20241016	145300	29242933	1394	1394	1394	1394	300
315	20241016	145200	28824733	1394	1394	1394	1394	0
316	20241016	145100	28824733	1394	1394	1394	1394	0
317	20241016	145000	28824733	1394	1394	1394	1394	0
318	20241016	144900	28824733	1394	1394	1394	1394	0
319	20241016	144800	28824733	1394	1394	1394	1394	0
320	20241016	144700	28824733	1394	1394	1394	1394	0
321	20241016	144600	28824733	1394	1394	1394	1394	0
322	20241016	144500	28824733	1394	1394	1394	1394	0
323	20241016	144400	28824733	1394	1394	1394	1394	0
324	20241016	144300	28824733	1394	1394	1394	1394	0
325	20241016	144200	28824733	1394	1394	1394	1394	0
326	20241016	144100	28824733	1394	1394	1394	1394	0
327	20241016	144000	28824733	1394	1394	1394	1394	0
328	20241016	143900	28824733	1394	1394	1394	1394	0
329	20241016	143800	28824733	1394	1394	1394	1394	3
330	20241016	143700	28820551	1394	1394	1394	1394	0
331	20241016	143600	28820551	1394	1394	1394	1394	0
332	20241016	143500	28820551	1394	1394	1394	1394	0
333	20241016	143400	28820551	1394	1394	1394	1394	0
334	20241016	143300	28820551	1394	1394	1394	1394	0
335	20241016	143200	28820551	1394	1394	1394	1394	0
336	20241016	143100	28820551	1394	1394	1394	1394	0
337	20241016	143000	28820551	1394	1394	1394	1394	0
338	20241016	142900	28820551	1394	1394	1394	1394	0
339	20241016	142800	28820551	1394	1394	1394	1394	0
340	20241016	142700	28820551	1394	1394	1394	1394	0
341	20241016	142600	28820551	1394	1394	1394	1394	0
342	20241016	142500	28820551	1394	1394	1394	1394	0
343	20241016	142400	28820551	1394	1394	1394	1394	0
344	20241016	142300	28820551	1394	1394	1394	1394	0
345	20241016	142200	28820551	1394	1394	1394	1394	0
346	20241016	142100	28820551	1394	1394	1394	1394	0
347	20241016	142000	28820551	1394	1394	1394	1394	0
348	20241016	141900	28820551	1394	1394	1394	1394	154
349	20241016	141800	28605875	1394	1394	1394	1394	0
350	20241016	141700	28605875	1394	1394	1394	1394	0
351	20241016	141600	28605875	1394	1394	1394	1394	0
352	20241016	141500	28605875	1394	1394	1394	1394	0
353	20241016	141400	28605875	1394	1394	1394	1394	0
354	20241016	141300	28605875	1394	1394	1394	1394	0
355	20241016	141200	28605875	1394	1394	1394	1394	0
356	20241016	141100	28605875	1394	1394	1394	1394	0
357	20241016	141000	28605875	1394	1394	1394	1394	0
358	20241016	140900	28605875	1394	1394	1394	1394	0
359	20241016	140800	28605875	1394	1394	1394	1394	0
360	20241016	140700	28605875	1394	1394	1394	1394	0
361	20241016	140600	28605875	1394	1394	1394	1394	0
362	20241016	140500	28605875	1394	1394	1394	1394	0
363	20241016	140400	28605875	1394	1394	1394	1394	0
364	20241016	140300	28605875	1394	1394	1394	1394	0
365	20241016	140200	28605875	1394	1394	1394	1394	0
366	20241016	140100	28605875	1394	1394	1394	1394	0
367	20241016	140000	28605875	1394	1394	1394	1394	0
368	20241016	135900	28605875	1394	1394	1394	1394	0
369	20241016	135800	28605875	1394	1394	1394	1394	0
370	20241016	135700	28605875	1394	1394	1394	1394	0
371	20241016	135600	28605875	1394	1394	1394	1394	0
372	20241016	135500	28605875	1394	1394	1394	1394	0
373	20241016	135400	28605875	1394	1394	1394	1394	0
374	20241016	135300	28605875	1394	1394	1394	1394	0
375	20241016	135200	28605875	1394	1394	1394	1394	0
376	20241016	135100	28605875	1394	1394	1394	1394	0
377	20241016	135000	28605875	1394	1394	1394	1394	0
378	20241016	134900	28605875	1394	1394	1394	1394	0
379	20241016	134800	28605875	1394	1394	1394	1394	0
380	20241016	134700	28605875	1394	1394	1394	1394	0
381	20241016	134600	28605875	1394	1394	1394	1394	0
382	20241016	134500	28605875	1394	1394	1394	1394	0
383	20241016	134400	28605875	1394	1394	1394	1394	0
384	20241016	134300	28605875	1394	1394	1394	1394	0
385	20241016	134200	28605875	1394	1394	1394	1394	0
386	20241016	134100	28605875	1394	1394	1394	1394	0
387	20241016	134000	28605875	1394	1394	1394	1394	0
388	20241016	133900	28605875	1394	1394	1394	1394	0
389	20241016	133800	28605875	1394	1394	1394	1394	0
390	20241016	133700	28605875	1394	1394	1394	1394	0
391	20241016	133600	28605875	1394	1394	1394	1394	0
392	20241016	133500	28605875	1394	1394	1394	1394	0
393	20241016	133400	28605875	1394	1394	1394	1394	0
394	20241016	133300	28605875	1394	1394	1394	1394	0
395	20241016	133200	28605875	1394	1394	1394	1394	0
396	20241016	133100	28605875	1394	1394	1394	1394	0
397	20241016	133000	28605875	1394	1394	1394	1394	0
398	20241016	132900	28605875	1394	1394	1394	1394	0
399	20241016	132800	28605875	1394	1394	1394	1394	0
400	20241016	132700	28605875	1394	1394	1394	1394	0
401	20241016	132600	28605875	1394	1394	1394	1394	0
402	20241016	132500	28605875	1394	1394	1394	1394	0
403	20241016	132400	28605875	1394	1394	1394	1394	0
404	20241016	132300	28605875	1394	1394	1394	1394	0
405	20241016	132200	28605875	1394	1394	1394	1394	0
406	20241016	132100	28605875	1394	1394	1394	1394	0
407	20241016	132000	28605875	1394	1394	1394	1394	0
408	20241016	131900	28605875	1394	1394	1394	1394	0
409	20241016	131800	28605875	1394	1394	1394	1394	0
410	20241016	131700	28605875	1394	1394	1394	1394	0
411	20241016	131600	28605875	1394	1394	1394	1394	0
412	20241016	131500	28605875	1394	1394	1394	1394	0
413	20241016	131400	28605875	1394	1394	1394	1394	0
414	20241016	131300	28605875	1394	1394	1394	1394	0
415	20241016	131200	28605875	1394	1394	1394	1394	0
416	20241016	131100	28605875	1394	1394	1394	1394	0
417	20241016	131000	28605875	1394	1394	1394	1394	0
418	20241016	130900	28605875	1394	1394	1394	1394	0
419	20241016	130800	28605875	1394	1394	1394	1394	0
420	20241016	130700	28605875	1394	1394	1394	1394	0
421	20241016	130600	28605875	1394	1394	1394	1394	0
422	20241016	130500	28605875	1394	1394	1394	1394	0
423	20241016	130400	28605875	1394	1394	1394	1394	0
424	20241016	130300	28605875	1394	1394	1394	1394	1
425	20241016	130200	28604481	1394	1394	1394	1394	0
426	20241016	130100	28604481	1394	1394	1394	1394	0
427	20241016	130000	28604481	1394	1394	1394	1394	0
428	20241016	125900	28604481	1394	1394	1394	1394	0
429	20241016	125800	28604481	1394	1394	1394	1394	0
430	20241016	125700	28604481	1394	1394	1394	1394	0
431	20241016	125600	28604481	1394	1394	1394	1394	0
432	20241016	125500	28604481	1394	1394	1394	1394	0
433	20241016	125400	28604481	1394	1394	1394	1394	0
434	20241016	125300	28604481	1394	1394	1394	1394	0
435	20241016	125200	28604481	1394	1394	1394	1394	0
436	20241016	125100	28604481	1394	1394	1394	1394	0
437	20241016	125000	28604481	1394	1394	1394	1394	0
438	20241016	124900	28604481	1394	1394	1394	1394	0
439	20241016	124800	28604481	1394	1394	1394	1394	0
440	20241016	124700	28604481	1394	1394	1394	1394	0
441	20241016	124600	28604481	1394	1394	1394	1394	0
442	20241016	124500	28604481	1394	1394	1394	1394	0
443	20241016	124400	28604481	1394	1394	1394	1394	0
444	20241016	124300	28604481	1394	1394	1394	1394	0
445	20241016	124200	28604481	1394	1394	1394	1394	0
446	20241016	124100	28604481	1394	1394	1394	1394	0
447	20241016	124000	28604481	1394	1394	1394	1394	1
448	20241016	123900	28603087	1394	1394	1394	1394	0
449	20241016	123800	28603087	1394	1394	1394	1394	0
450	20241016	123700	28603087	1394	1394	1394	1394	0
451	20241016	123600	28603087	1394	1394	1394	1394	0
452	20241016	123500	28603087	1394	1394	1394	1394	0
453	20241016	123400	28603087	1394	1394	1394	1394	0
454	20241016	123300	28603087	1394	1394	1394	1394	150
455	20241016	123200	28393987	1394	1394	1394	1394	352
456	20241016	123100	27903299	1394	1394	1394	1394	218
457	20241016	123000	27599407	1394	1394	1394	1394	0
458	20241016	122900	27599407	1394	1394	1394	1394	1
459	20241016	122800	27598013	1396	1396	1396	1396	0
460	20241016	122700	27598013	1396	1396	1396	1396	0
461	20241016	122600	27598013	1396	1395	1396	1395	5
462	20241016	122500	27591034	1396	1396	1396	1396	0
463	20241016	122400	27591034	1396	1396	1396	1396	0
464	20241016	122300	27591034	1396	1396	1396	1396	0
465	20241016	122200	27591034	1396	1396	1396	1396	0
466	20241016	122100	27591034	1396	1396	1396	1396	0
467	20241016	122000	27591034	1396	1396	1396	1396	0
468	20241016	121900	27591034	1396	1396	1396	1396	0
469	20241016	121800	27591034	1396	1396	1396	1396	0
470	20241016	121700	27591034	1396	1396	1396	1396	0
471	20241016	121600	27591034	1396	1396	1396	1396	0
472	20241016	121500	27591034	1396	1396	1396	1396	0
473	20241016	121400	27591034	1396	1396	1396	1396	0
474	20241016	121300	27591034	1396	1396	1396	1396	0
475	20241016	121200	27591034	1396	1396	1396	1396	0
476	20241016	121100	27591034	1396	1396	1396	1396	0
477	20241016	121000	27591034	1396	1396	1396	1396	0
478	20241016	120900	27591034	1396	1396	1396	1396	0
479	20241016	120800	27591034	1396	1396	1396	1396	0
480	20241016	120700	27591034	1396	1396	1396	1396	0
481	20241016	120600	27591034	1396	1396	1396	1396	0
482	20241016	120500	27591034	1396	1395	1396	1395	50
483	20241016	120400	27521235	1396	1395	1396	1395	50
484	20241016	120300	27451436	1396	1396	1396	1396	0
485	20241016	120200	27451436	1396	1395	1396	1395	220
486	20241016	120100	27144436	1394	1394	1394	1394	0
487	20241016	120000	27144436	1394	1394	1394	1394	210
488	20241016	115900	26851696	1394	1391	1394	1391	290
489	20241016	115800	26447810	1391	1391	1391	1391	110
490	20241016	115700	26294800	1391	1391	1391	1391	1
491	20241016	115600	26293409	1391	1391	1391	1391	0
492	20241016	115500	26293409	1391	1392	1392	1391	4408
493	20241016	115400	20161793	1394	1394	1394	1394	0
494	20241016	115300	20161793	1394	1394	1394	1394	0
495	20241016	115200	20161793	1394	1394	1394	1394	0
496	20241016	115100	20161793	1394	1394	1394	1394	0
497	20241016	115000	20161793	1394	1394	1394	1394	0
498	20241016	114900	20161793	1394	1394	1394	1394	0
499	20241016	114800	20161793	1394	1394	1394	1394	0
500	20241016	114700	20161793	1394	1392	1394	1392	1021
501	20241016	114600	18740531	1392	1392	1392	1392	150
502	20241016	114500	18531731	1392	1392	1392	1392	130
503	20241016	114400	18350771	1392	1392	1392	1392	150
504	20241016	114300	18141971	1391	1391	1391	1391	0
505	20241016	114200	18141971	1391	1391	1391	1391	11
506	20241016	114100	18126670	1392	1392	1392	1392	0
507	20241016	114000	18126670	1392	1392	1392	1392	0
508	20241016	113900	18126670	1392	1392	1392	1392	0
509	20241016	113800	18126670	1392	1392	1392	1392	0
510	20241016	113700	18126670	1392	1392	1392	1392	0
511	20241016	113600	18126670	1392	1392	1392	1392	0
512	20241016	113500	18126670	1392	1392	1392	1392	0
513	20241016	113400	18126670	1392	1392	1392	1392	0
514	20241016	113300	18126670	1392	1392	1392	1392	110
515	20241016	113200	17973550	1392	1392	1392	1392	0
516	20241016	113100	17973550	1392	1395	1395	1392	4119
517	20241016	113000	12235568	1397	1397	1397	1397	50
518	20241016	112900	12165718	1397	1397	1397	1397	0
519	20241016	112800	12165718	1397	1397	1397	1397	0
520	20241016	112700	12165718	1397	1397	1397	1397	0
521	20241016	112600	12165718	1397	1397	1397	1397	0
522	20241016	112500	12165718	1397	1397	1397	1397	0
523	20241016	112400	12165718	1397	1397	1397	1397	30
524	20241016	112300	12123808	1397	1397	1397	1397	0
525	20241016	112200	12123808	1397	1397	1397	1397	50
526	20241016	112100	12053958	1395	1395	1395	1395	53
527	20241016	112000	11980023	1394	1394	1394	1394	0
528	20241016	111900	11980023	1394	1394	1394	1394	0
529	20241016	111800	11980023	1394	1394	1394	1394	0
530	20241016	111700	11980023	1394	1394	1394	1394	0
531	20241016	111600	11980023	1394	1394	1394	1394	0
532	20241016	111500	11980023	1394	1394	1394	1394	0
533	20241016	111400	11980023	1394	1394	1394	1394	0
534	20241016	111300	11980023	1394	1394	1394	1394	0
535	20241016	111200	11980023	1394	1394	1394	1394	0
536	20241016	111100	11980023	1394	1394	1394	1394	0
537	20241016	111000	11980023	1394	1395	1395	1394	2
538	20241016	110900	11977234	1395	1395	1395	1395	0
539	20241016	110800	11977234	1395	1395	1395	1395	0
540	20241016	110700	11977234	1395	1395	1395	1395	0
541	20241016	110600	11977234	1395	1395	1395	1395	0
542	20241016	110500	11977234	1395	1395	1395	1395	0
543	20241016	110400	11977234	1395	1395	1395	1395	0
544	20241016	110300	11977234	1395	1395	1395	1395	0
545	20241016	110200	11977234	1395	1395	1395	1395	0
546	20241016	110100	11977234	1395	1396	1396	1395	1000
547	20241016	110000	10582221	1399	1399	1399	1399	0
548	20241016	105900	10582221	1399	1399	1399	1399	0
549	20241016	105800	10582221	1399	1399	1399	1399	0
550	20241016	105700	10582221	1399	1399	1399	1399	0
551	20241016	105600	10582221	1399	1399	1399	1399	5
552	20241016	105500	10575226	1399	1399	1399	1399	0
553	20241016	105400	10575226	1399	1399	1399	1399	0
554	20241016	105300	10575226	1399	1399	1399	1399	0
555	20241016	105200	10575226	1399	1399	1399	1399	0
556	20241016	105100	10575226	1399	1399	1399	1399	0
557	20241016	105000	10575226	1399	1399	1399	1399	0
558	20241016	104900	10575226	1399	1399	1399	1399	0
559	20241016	104800	10575226	1399	1399	1399	1399	0
560	20241016	104700	10575226	1399	1399	1399	1399	0
561	20241016	104600	10575226	1399	1399	1399	1399	0
562	20241016	104500	10575226	1399	1399	1399	1399	16
563	20241016	104400	10552842	1396	1396	1396	1396	0
564	20241016	104300	10552842	1396	1395	1396	1395	238
565	20241016	104200	10220689	1395	1395	1395	1395	0
566	20241016	104100	10220689	1395	1395	1395	1395	0
567	20241016	104000	10220689	1395	1395	1395	1395	0
568	20241016	103900	10220689	1395	1395	1395	1395	0
569	20241016	103800	10220689	1395	1395	1395	1395	0
570	20241016	103700	10220689	1395	1395	1395	1395	0
571	20241016	103600	10220689	1395	1395	1395	1395	0
572	20241016	103500	10220689	1395	1395	1395	1395	1
573	20241016	103400	10219294	1395	1395	1395	1395	720
574	20241016	103300	9214894	1395	1395	1395	1395	0
575	20241016	103200	9214894	1395	1395	1395	1395	0
576	20241016	103100	9214894	1395	1395	1395	1395	0
577	20241016	103000	9214894	1395	1395	1395	1395	0
578	20241016	102900	9214894	1395	1395	1395	1395	0
579	20241016	102800	9214894	1395	1395	1395	1395	0
580	20241016	102700	9214894	1395	1395	1395	1395	0
581	20241016	102600	9214894	1395	1395	1395	1395	0
582	20241016	102500	9214894	1395	1395	1395	1395	0
583	20241016	102400	9214894	1395	1395	1395	1395	30
584	20241016	102300	9173044	1394	1394	1394	1394	0
585	20241016	102200	9173044	1394	1394	1394	1394	1
586	20241016	102100	9171650	1394	1394	1394	1394	0
587	20241016	102000	9171650	1394	1393	1394	1393	16
588	20241016	101900	9149347	1392	1391	1392	1391	2
589	20241016	101800	9146564	1391	1392	1392	1391	2199
590	20241016	101700	6085557	1392	1392	1392	1392	0
591	20241016	101600	6085557	1392	1392	1392	1392	0
592	20241016	101500	6085557	1392	1392	1392	1392	104
593	20241016	101400	5940789	1392	1392	1392	1392	150
594	20241016	101300	5731989	1392	1392	1392	1392	140
595	20241016	101200	5537109	1392	1392	1392	1392	0
596	20241016	101100	5537109	1392	1392	1392	1392	16
597	20241016	101000	5514837	1389	1389	1389	1389	24
598	20241016	100900	5481501	1389	1389	1389	1389	50
599	20241016	100800	5412051	1389	1389	1389	1389	50
600	20241016	100700	5342601	1389	1386	1389	1386	2
601	20241016	100600	5339826	1386	1386	1386	1386	0
602	20241016	100500	5339826	1386	1389	1389	1386	60
603	20241016	100400	5256636	1389	1389	1389	1389	0
604	20241016	100300	5256636	1389	1389	1389	1389	0
605	20241016	100200	5256636	1389	1389	1389	1389	0
606	20241016	100100	5256636	1389	1389	1389	1389	0
607	20241016	100000	5256636	1389	1389	1389	1389	0
608	20241016	095900	5256636	1389	1389	1389	1389	0
609	20241016	095800	5256636	1389	1387	1389	1387	1500
610	20241016	095700	3173244	1388	1388	1388	1388	0
611	20241016	095600	3173244	1388	1388	1388	1388	0
612	20241016	095500	3173244	1388	1388	1388	1388	0
613	20241016	095400	3173244	1388	1388	1388	1388	0
614	20241016	095300	3173244	1388	1388	1388	1388	0
615	20241016	095200	3173244	1388	1388	1388	1388	0
616	20241016	095100	3173244	1388	1388	1388	1388	0
617	20241016	095000	3173244	1388	1388	1388	1388	0
618	20241016	094900	3173244	1388	1388	1388	1388	0
619	20241016	094800	3173244	1388	1388	1388	1388	0
620	20241016	094700	3173244	1388	1388	1388	1388	0
621	20241016	094600	3173244	1388	1388	1388	1388	0
622	20241016	094500	3173244	1388	1388	1388	1388	0
623	20241016	094400	3173244	1388	1388	1388	1388	0
624	20241016	094300	3173244	1388	1388	1388	1388	5
625	20241016	094200	3166304	1388	1388	1388	1388	1
626	20241016	094100	3164916	1388	1386	1388	1386	4
627	20241016	094000	3159366	1385	1385	1385	1385	0
628	20241016	093900	3159366	1385	1385	1385	1385	0
629	20241016	093800	3159366	1385	1385	1385	1385	0
630	20241016	093700	3159366	1385	1385	1385	1385	0
631	20241016	093600	3159366	1385	1385	1385	1385	0
632	20241016	093500	3159366	1385	1385	1385	1385	19
633	20241016	093400	3133051	1388	1388	1388	1388	0
634	20241016	093300	3133051	1388	1388	1388	1388	0
635	20241016	093200	3133051	1388	1388	1388	1388	0
636	20241016	093100	3133051	1388	1388	1388	1388	1
637	20241016	093000	3131663	1385	1385	1385	1385	17
638	20241016	092900	3108118	1387	1386	1387	1386	1092
639	20241016	092800	1594383	1386	1386	1386	1386	0
640	20241016	092700	1594383	1386	1386	1386	1386	1
641	20241016	092600	1592997	1384	1384	1384	1384	1
642	20241016	092500	1591613	1386	1386	1386	1386	0
643	20241016	092400	1591613	1386	1386	1386	1386	0
644	20241016	092300	1591613	1386	1386	1386	1386	0
645	20241016	092200	1591613	1386	1386	1386	1386	0
646	20241016	092100	1591613	1386	1385	1386	1385	2
647	20241016	092000	1588842	1395	1395	1395	1395	0
648	20241016	091900	1588842	1395	1395	1395	1395	0
649	20241016	091800	1588842	1395	1395	1395	1395	0
650	20241016	091700	1588842	1395	1395	1395	1395	1
651	20241016	091600	1587447	1396	1396	1396	1396	0
652	20241016	091500	1587447	1396	1396	1396	1396	0
653	20241016	091400	1587447	1396	1396	1396	1396	0
654	20241016	091300	1587447	1396	1395	1396	1395	11
655	20241016	091200	1572101	1396	1396	1396	1396	0
656	20241016	091100	1572101	1396	1396	1396	1396	0
657	20241016	091000	1572101	1396	1396	1396	1396	0
658	20241016	090900	1572101	1396	1396	1396	1396	0
659	20241016	090800	1572101	1396	1396	1396	1396	0
660	20241016	090700	1572101	1396	1396	1396	1396	1
661	20241016	090600	1570705	1395	1395	1395	1395	0
662	20241016	090500	1570705	1395	1395	1395	1395	0
663	20241016	090400	1570705	1395	1395	1395	1395	0
664	20241016	090300	1570705	1395	1395	1395	1395	0
665	20241016	090200	1570705	1395	1395	1395	1395	1
666	20241016	090100	1569310	1390	1390	1390	1390	50
667	20241016	090000	1499810	1390	1390	1390	1390	1079