KissMeData/127710/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202100	166568754	1378	1378	1378	1378	620
3	20241010	202000	166568754	1378	1378	1378	1378	0
4	20241010	201900	166568754	1378	1378	1378	1378	0
5	20241010	201800	166568754	1378	1378	1378	1378	0
6	20241010	201700	166568754	1378	1378	1378	1378	0
7	20241010	201600	166568754	1378	1378	1378	1378	0
8	20241010	201500	166568754	1378	1378	1378	1378	0
9	20241010	201400	166568754	1378	1378	1378	1378	0
10	20241010	201300	166568754	1378	1378	1378	1378	0
11	20241010	201200	166568754	1378	1378	1378	1378	0
12	20241010	201100	166568754	1378	1378	1378	1378	0
13	20241010	201000	166568754	1378	1378	1378	1378	0
14	20241010	200900	166568754	1378	1378	1378	1378	0
15	20241010	200800	166568754	1378	1378	1378	1378	0
16	20241010	200700	166568754	1378	1378	1378	1378	0
17	20241010	200600	166568754	1378	1378	1378	1378	0
18	20241010	200500	166568754	1378	1378	1378	1378	0
19	20241010	200400	166568754	1378	1378	1378	1378	0
20	20241010	200300	166568754	1378	1378	1378	1378	0
21	20241010	200200	166568754	1378	1378	1378	1378	0
22	20241010	200100	166568754	1378	1378	1378	1378	0
23	20241010	200000	166568754	1378	1378	1378	1378	0
24	20241010	195900	166568754	1378	1378	1378	1378	0
25	20241010	195800	166568754	1378	1378	1378	1378	0
26	20241010	195700	166568754	1378	1378	1378	1378	0
27	20241010	195600	166568754	1378	1378	1378	1378	0
28	20241010	195500	166568754	1378	1378	1378	1378	0
29	20241010	195400	166568754	1378	1378	1378	1378	0
30	20241010	195300	166568754	1378	1378	1378	1378	0
31	20241010	195200	166568754	1378	1378	1378	1378	0
32	20241010	195100	166568754	1378	1378	1378	1378	620
33	20241010	195000	166568754	1378	1378	1378	1378	0
34	20241010	194900	166568754	1378	1378	1378	1378	0
35	20241010	194800	166568754	1378	1378	1378	1378	0
36	20241010	194700	166568754	1378	1378	1378	1378	0
37	20241010	194600	166568754	1378	1378	1378	1378	0
38	20241010	194500	166568754	1378	1378	1378	1378	0
39	20241010	194400	166568754	1378	1378	1378	1378	0
40	20241010	194300	166568754	1378	1378	1378	1378	0
41	20241010	194200	166568754	1378	1378	1378	1378	0
42	20241010	194100	166568754	1378	1378	1378	1378	0
43	20241010	194000	166568754	1378	1378	1378	1378	0
44	20241010	193900	166568754	1378	1378	1378	1378	0
45	20241010	193800	166568754	1378	1378	1378	1378	0
46	20241010	193700	166568754	1378	1378	1378	1378	0
47	20241010	193600	166568754	1378	1378	1378	1378	0
48	20241010	193500	166568754	1378	1378	1378	1378	0
49	20241010	193400	166568754	1378	1378	1378	1378	0
50	20241010	193300	166568754	1378	1378	1378	1378	0
51	20241010	193200	166568754	1378	1378	1378	1378	0
52	20241010	193100	166568754	1378	1378	1378	1378	0
53	20241010	193000	166568754	1378	1378	1378	1378	0
54	20241010	192900	166568754	1378	1378	1378	1378	0
55	20241010	192800	166568754	1378	1378	1378	1378	0
56	20241010	192700	166568754	1378	1378	1378	1378	0
57	20241010	192600	166568754	1378	1378	1378	1378	0
58	20241010	192500	166568754	1378	1378	1378	1378	0
59	20241010	192400	166568754	1378	1378	1378	1378	0
60	20241010	192300	166568754	1378	1378	1378	1378	0
61	20241010	192200	166568754	1378	1378	1378	1378	0
62	20241010	192100	166568754	1378	1378	1378	1378	620
63	20241010	192000	166568754	1378	1378	1378	1378	0
64	20241010	191900	166568754	1378	1378	1378	1378	0
65	20241010	191800	166568754	1378	1378	1378	1378	0
66	20241010	191700	166568754	1378	1378	1378	1378	0
67	20241010	191600	166568754	1378	1378	1378	1378	0
68	20241010	191500	166568754	1378	1378	1378	1378	0
69	20241010	191400	166568754	1378	1378	1378	1378	0
70	20241010	191300	166568754	1378	1378	1378	1378	0
71	20241010	191200	166568754	1378	1378	1378	1378	0
72	20241010	191100	166568754	1378	1378	1378	1378	0
73	20241010	191000	166568754	1378	1378	1378	1378	0
74	20241010	190900	166568754	1378	1378	1378	1378	0
75	20241010	190800	166568754	1378	1378	1378	1378	0
76	20241010	190700	166568754	1378	1378	1378	1378	0
77	20241010	190600	166568754	1378	1378	1378	1378	0
78	20241010	190500	166568754	1378	1378	1378	1378	0
79	20241010	190400	166568754	1378	1378	1378	1378	0
80	20241010	190300	166568754	1378	1378	1378	1378	0
81	20241010	190200	166568754	1378	1378	1378	1378	0
82	20241010	190100	166568754	1378	1378	1378	1378	0
83	20241010	190000	166568754	1378	1378	1378	1378	0
84	20241010	185900	166568754	1378	1378	1378	1378	0
85	20241010	185800	166568754	1378	1378	1378	1378	0
86	20241010	185700	166568754	1378	1378	1378	1378	0
87	20241010	185600	166568754	1378	1378	1378	1378	0
88	20241010	185500	166568754	1378	1378	1378	1378	0
89	20241010	185400	166568754	1378	1378	1378	1378	0
90	20241010	185300	166568754	1378	1378	1378	1378	0
91	20241010	185200	166568754	1378	1378	1378	1378	0
92	20241010	185100	166568754	1378	1378	1378	1378	620
93	20241010	185000	166568754	1378	1378	1378	1378	0
94	20241010	184900	166568754	1378	1378	1378	1378	0
95	20241010	184800	166568754	1378	1378	1378	1378	0
96	20241010	184700	166568754	1378	1378	1378	1378	0
97	20241010	184600	166568754	1378	1378	1378	1378	0
98	20241010	184500	166568754	1378	1378	1378	1378	0
99	20241010	184400	166568754	1378	1378	1378	1378	0
100	20241010	184300	166568754	1378	1378	1378	1378	0
101	20241010	184200	166568754	1378	1378	1378	1378	0
102	20241010	184100	166568754	1378	1378	1378	1378	0
103	20241010	184000	166568754	1378	1378	1378	1378	0
104	20241010	183900	166568754	1378	1378	1378	1378	0
105	20241010	183800	166568754	1378	1378	1378	1378	0
106	20241010	183700	166568754	1378	1378	1378	1378	0
107	20241010	183600	166568754	1378	1378	1378	1378	0
108	20241010	183500	166568754	1378	1378	1378	1378	0
109	20241010	183400	166568754	1378	1378	1378	1378	0
110	20241010	183300	166568754	1378	1378	1378	1378	0
111	20241010	183200	166568754	1378	1378	1378	1378	0
112	20241010	183100	166568754	1378	1378	1378	1378	0
113	20241010	183000	166568754	1378	1378	1378	1378	0
114	20241010	182900	166568754	1378	1378	1378	1378	0
115	20241010	182800	166568754	1378	1378	1378	1378	0
116	20241010	182700	166568754	1378	1378	1378	1378	0
117	20241010	182600	166568754	1378	1378	1378	1378	0
118	20241010	182500	166568754	1378	1378	1378	1378	0
119	20241010	182400	166568754	1378	1378	1378	1378	0
120	20241010	182300	166568754	1378	1378	1378	1378	0
121	20241010	182200	166568754	1378	1378	1378	1378	0
122	20241010	182100	166568754	1378	1378	1378	1378	620
123	20241010	182000	166568754	1378	1378	1378	1378	0
124	20241010	181900	166568754	1378	1378	1378	1378	0
125	20241010	181800	166568754	1378	1378	1378	1378	0
126	20241010	181700	166568754	1378	1378	1378	1378	0
127	20241010	181600	166568754	1378	1378	1378	1378	0
128	20241010	181500	166568754	1378	1378	1378	1378	0
129	20241010	181400	166568754	1378	1378	1378	1378	0
130	20241010	181300	166568754	1378	1378	1378	1378	0
131	20241010	181200	166568754	1378	1378	1378	1378	0
132	20241010	181100	166568754	1378	1378	1378	1378	0
133	20241010	181000	166568754	1378	1378	1378	1378	0
134	20241010	180900	166568754	1378	1378	1378	1378	0
135	20241010	180800	166568754	1378	1378	1378	1378	0
136	20241010	180700	166568754	1378	1378	1378	1378	0
137	20241010	180600	166568754	1378	1378	1378	1378	0
138	20241010	180500	166568754	1378	1378	1378	1378	0
139	20241010	180400	166568754	1378	1378	1378	1378	0
140	20241010	180300	166568754	1378	1378	1378	1378	0
141	20241010	180200	166568754	1378	1378	1378	1378	0
142	20241010	180100	166568754	1378	1378	1378	1378	0
143	20241010	180000	166568754	1378	1378	1378	1378	0
144	20241010	175900	166568754	1378	1378	1378	1378	0
145	20241010	175800	166568754	1378	1378	1378	1378	0
146	20241010	175700	166568754	1378	1378	1378	1378	0
147	20241010	175600	166568754	1378	1378	1378	1378	0
148	20241010	175500	166568754	1378	1378	1378	1378	0
149	20241010	175400	166568754	1378	1378	1378	1378	0
150	20241010	175300	166568754	1378	1378	1378	1378	0
151	20241010	175200	166568754	1378	1378	1378	1378	0
152	20241010	175100	166568754	1378	1378	1378	1378	620
153	20241010	175000	166568754	1378	1378	1378	1378	0
154	20241010	174900	166568754	1378	1378	1378	1378	0
155	20241010	174800	166568754	1378	1378	1378	1378	0
156	20241010	174700	166568754	1378	1378	1378	1378	0
157	20241010	174600	166568754	1378	1378	1378	1378	0
158	20241010	174500	166568754	1378	1378	1378	1378	0
159	20241010	174400	166568754	1378	1378	1378	1378	0
160	20241010	174300	166568754	1378	1378	1378	1378	0
161	20241010	174200	166568754	1378	1378	1378	1378	0
162	20241010	174100	166568754	1378	1378	1378	1378	0
163	20241010	174000	166568754	1378	1378	1378	1378	0
164	20241010	173900	166568754	1378	1378	1378	1378	0
165	20241010	173800	166568754	1378	1378	1378	1378	0
166	20241010	173700	166568754	1378	1378	1378	1378	0
167	20241010	173600	166568754	1378	1378	1378	1378	0
168	20241010	173500	166568754	1378	1378	1378	1378	0
169	20241010	173400	166568754	1378	1378	1378	1378	0
170	20241010	173300	166568754	1378	1378	1378	1378	0
171	20241010	173200	166568754	1378	1378	1378	1378	0
172	20241010	173100	166568754	1378	1378	1378	1378	0
173	20241010	173000	166568754	1378	1378	1378	1378	0
174	20241010	172900	166568754	1378	1378	1378	1378	0
175	20241010	172800	166568754	1378	1378	1378	1378	0
176	20241010	172700	166568754	1378	1378	1378	1378	0
177	20241010	172600	166568754	1378	1378	1378	1378	0
178	20241010	172500	166568754	1378	1378	1378	1378	0
179	20241010	172400	166568754	1378	1378	1378	1378	0
180	20241010	172300	166568754	1378	1378	1378	1378	0
181	20241010	172200	166568754	1378	1378	1378	1378	0
182	20241010	172100	166568754	1378	1378	1378	1378	620
183	20241010	172000	166568754	1378	1378	1378	1378	0
184	20241010	171900	166568754	1378	1378	1378	1378	0
185	20241010	171800	166568754	1378	1378	1378	1378	0
186	20241010	171700	166568754	1378	1378	1378	1378	0
187	20241010	171600	166568754	1378	1378	1378	1378	0
188	20241010	171500	166568754	1378	1378	1378	1378	0
189	20241010	171400	166568754	1378	1378	1378	1378	0
190	20241010	171300	166568754	1378	1378	1378	1378	0
191	20241010	171200	166568754	1378	1378	1378	1378	0
192	20241010	171100	166568754	1378	1378	1378	1378	0
193	20241010	171000	166568754	1378	1378	1378	1378	0
194	20241010	170900	166568754	1378	1378	1378	1378	0
195	20241010	170800	166568754	1378	1378	1378	1378	0
196	20241010	170700	166568754	1378	1378	1378	1378	0
197	20241010	170600	166568754	1378	1378	1378	1378	0
198	20241010	170500	166568754	1378	1378	1378	1378	0
199	20241010	170400	166568754	1378	1378	1378	1378	0
200	20241010	170300	166568754	1378	1378	1378	1378	0
201	20241010	170200	166568754	1378	1378	1378	1378	0
202	20241010	170100	166568754	1378	1378	1378	1378	0
203	20241010	170000	166568754	1378	1378	1378	1378	0
204	20241010	165900	166568754	1378	1378	1378	1378	0
205	20241010	165800	166568754	1378	1378	1378	1378	0
206	20241010	165700	166568754	1378	1378	1378	1378	0
207	20241010	165600	166568754	1378	1378	1378	1378	0
208	20241010	165500	166568754	1378	1378	1378	1378	0
209	20241010	165400	166568754	1378	1378	1378	1378	0
210	20241010	165300	166568754	1378	1378	1378	1378	0
211	20241010	165200	166568754	1378	1378	1378	1378	0
212	20241010	165100	166568754	1378	1378	1378	1378	620
213	20241010	165000	166568754	1378	1378	1378	1378	0
214	20241010	164900	166568754	1378	1378	1378	1378	0
215	20241010	164800	166568754	1378	1378	1378	1378	0
216	20241010	164700	166568754	1378	1378	1378	1378	0
217	20241010	164600	166568754	1378	1378	1378	1378	0
218	20241010	164500	166568754	1378	1378	1378	1378	0
219	20241010	164400	166568754	1378	1378	1378	1378	0
220	20241010	164300	166568754	1378	1378	1378	1378	0
221	20241010	164200	166568754	1378	1378	1378	1378	0
222	20241010	164100	166568754	1378	1378	1378	1378	0
223	20241010	164000	166568754	1378	1378	1378	1378	0
224	20241010	163900	166568754	1378	1378	1378	1378	0
225	20241010	163800	166568754	1378	1378	1378	1378	0
226	20241010	163700	166568754	1378	1378	1378	1378	0
227	20241010	163600	166568754	1378	1378	1378	1378	0
228	20241010	163500	166568754	1378	1378	1378	1378	0
229	20241010	163400	166568754	1378	1378	1378	1378	0
230	20241010	163300	166568754	1378	1378	1378	1378	0
231	20241010	163200	166568754	1378	1378	1378	1378	0
232	20241010	163100	166568754	1378	1378	1378	1378	0
233	20241010	163000	166568754	1378	1378	1378	1378	0
234	20241010	162900	166568754	1378	1378	1378	1378	0
235	20241010	162800	166568754	1378	1378	1378	1378	0
236	20241010	162700	166568754	1378	1378	1378	1378	0
237	20241010	162600	166568754	1378	1378	1378	1378	0
238	20241010	162500	166568754	1378	1378	1378	1378	0
239	20241010	162400	166568754	1378	1378	1378	1378	0
240	20241010	162300	166568754	1378	1378	1378	1378	0
241	20241010	162200	166568754	1378	1378	1378	1378	0
242	20241010	162100	166568754	1378	1378	1378	1378	620
243	20241010	162000	166568754	1378	1378	1378	1378	0
244	20241010	161900	166568754	1378	1378	1378	1378	0
245	20241010	161800	166568754	1378	1378	1378	1378	0
246	20241010	161700	166568754	1378	1378	1378	1378	0
247	20241010	161600	166568754	1378	1378	1378	1378	0
248	20241010	161500	166568754	1378	1378	1378	1378	0
249	20241010	161400	166568754	1378	1378	1378	1378	0
250	20241010	161300	166568754	1378	1378	1378	1378	0
251	20241010	161200	166568754	1378	1378	1378	1378	0
252	20241010	161100	166568754	1378	1378	1378	1378	0
253	20241010	161000	166568754	1378	1378	1378	1378	0
254	20241010	160900	166568754	1378	1378	1378	1378	0
255	20241010	160800	166568754	1378	1378	1378	1378	0
256	20241010	160700	166568754	1378	1378	1378	1378	0
257	20241010	160600	166568754	1378	1378	1378	1378	0
258	20241010	160500	166568754	1378	1378	1378	1378	0
259	20241010	160400	166568754	1378	1378	1378	1378	0
260	20241010	160300	166568754	1378	1378	1378	1378	0
261	20241010	160200	166568754	1378	1378	1378	1378	0
262	20241010	160100	166568754	1378	1378	1378	1378	0
263	20241010	160000	166568754	1378	1378	1378	1378	0
264	20241010	155900	166568754	1378	1378	1378	1378	0
265	20241010	155800	166568754	1378	1378	1378	1378	0
266	20241010	155700	166568754	1378	1378	1378	1378	0
267	20241010	155600	166568754	1378	1378	1378	1378	0
268	20241010	155500	166568754	1378	1378	1378	1378	0
269	20241010	155400	166568754	1378	1378	1378	1378	0
270	20241010	155300	166568754	1378	1378	1378	1378	0
271	20241010	155200	166568754	1378	1378	1378	1378	0
272	20241010	155100	166568754	1378	1378	1378	1378	620
273	20241010	155000	166568754	1378	1378	1378	1378	0
274	20241010	154900	166568754	1378	1378	1378	1378	0
275	20241010	154800	166568754	1378	1378	1378	1378	0
276	20241010	154700	166568754	1378	1378	1378	1378	0
277	20241010	154600	166568754	1378	1378	1378	1378	0
278	20241010	154500	166568754	1378	1378	1378	1378	0
279	20241010	154400	166568754	1378	1378	1378	1378	0
280	20241010	154300	166568754	1378	1378	1378	1378	0
281	20241010	154200	166568754	1378	1378	1378	1378	0
282	20241010	154100	166568754	1378	1378	1378	1378	0
283	20241010	154000	166568754	1378	1378	1378	1378	0
284	20241010	153900	166568754	1378	1378	1378	1378	0
285	20241010	153800	166568754	1378	1378	1378	1378	0
286	20241010	153700	166568754	1378	1378	1378	1378	0
287	20241010	153600	166568754	1378	1378	1378	1378	0
288	20241010	153500	166568754	1378	1378	1378	1378	0
289	20241010	153400	166568754	1378	1378	1378	1378	0
290	20241010	153300	166568754	1378	1378	1378	1378	0
291	20241010	153200	166568754	1378	1378	1378	1378	0
292	20241010	153100	166568754	1378	1378	1378	1378	0
293	20241010	153000	166568754	1378	1378	1378	1378	620
294	20241010	152900	165714394	1378	1378	1378	1378	0
295	20241010	152800	165714394	1378	1378	1378	1378	0
296	20241010	152700	165714394	1378	1378	1378	1378	0
297	20241010	152600	165714394	1378	1378	1378	1378	0
298	20241010	152500	165714394	1378	1378	1378	1378	0
299	20241010	152400	165714394	1378	1378	1378	1378	0
300	20241010	152300	165714394	1378	1378	1378	1378	0
301	20241010	152200	165714394	1378	1378	1378	1378	0
302	20241010	152100	165714394	1378	1378	1378	1378	0
303	20241010	152000	165714394	1378	1378	1378	1378	0
304	20241010	151900	165714394	1378	1378	1378	1378	0
305	20241010	151800	165714394	1378	1377	1378	1377	110
306	20241010	151700	165562914	1378	1378	1378	1378	10
307	20241010	151600	165549134	1378	1378	1378	1378	0
308	20241010	151500	165549134	1378	1378	1378	1372	41
309	20241010	151400	165492662	1373	1378	1378	1373	176
310	20241010	151300	165250189	1378	1377	1378	1377	50
311	20241010	151200	165181309	1377	1377	1377	1377	30
312	20241010	151100	165139999	1378	1378	1378	1378	20
313	20241010	151000	165112439	1378	1378	1378	1378	0
314	20241010	150900	165112439	1378	1378	1378	1378	20
315	20241010	150800	165084879	1373	1373	1373	1373	1
316	20241010	150700	165083506	1378	1378	1378	1378	0
317	20241010	150600	165083506	1378	1378	1378	1378	0
318	20241010	150500	165083506	1378	1378	1378	1378	20
319	20241010	150400	165055946	1378	1378	1378	1378	0
320	20241010	150300	165055946	1378	1378	1378	1378	168
321	20241010	150200	164824442	1373	1375	1375	1373	10
322	20241010	150100	164810710	1378	1378	1378	1378	15
323	20241010	150000	164790040	1378	1378	1378	1378	0
324	20241010	145900	164790040	1378	1378	1378	1378	10
325	20241010	145800	164776260	1378	1378	1378	1378	0
326	20241010	145700	164776260	1378	1377	1378	1377	20
327	20241010	145600	164748710	1378	1378	1378	1378	0
328	20241010	145500	164748710	1378	1377	1378	1377	180
329	20241010	145400	164500840	1377	1375	1377	1375	99
330	20241010	145300	164364695	1375	1375	1375	1375	0
331	20241010	145200	164364695	1375	1375	1375	1374	22
332	20241010	145100	164334456	1377	1377	1377	1377	0
333	20241010	145000	164334456	1377	1377	1377	1377	0
334	20241010	144900	164334456	1377	1377	1377	1377	10
335	20241010	144800	164320686	1377	1377	1377	1376	328
336	20241010	144700	163869041	1378	1378	1378	1378	0
337	20241010	144600	163869041	1378	1378	1378	1378	10
338	20241010	144500	163855261	1378	1377	1378	1377	15
339	20241010	144400	163834596	1378	1378	1378	1378	2
340	20241010	144300	163831840	1378	1378	1378	1378	0
341	20241010	144200	163831840	1378	1378	1378	1378	0
342	20241010	144100	163831840	1378	1378	1378	1378	20
343	20241010	144000	163804280	1378	1378	1378	1378	20
344	20241010	143900	163776720	1378	1378	1378	1378	0
345	20241010	143800	163776720	1378	1378	1378	1378	10
346	20241010	143700	163762940	1378	1377	1378	1377	110
347	20241010	143600	163611460	1377	1378	1378	1377	20
348	20241010	143500	163583910	1378	1378	1378	1378	0
349	20241010	143400	163583910	1378	1378	1378	1378	0
350	20241010	143300	163583910	1378	1378	1378	1378	10
351	20241010	143200	163570130	1378	1378	1378	1378	10
352	20241010	143100	163556350	1378	1378	1378	1378	1
353	20241010	143000	163554972	1378	1377	1378	1377	28
354	20241010	142900	163516396	1378	1378	1378	1378	29
355	20241010	142800	163476434	1378	1378	1378	1378	0
356	20241010	142700	163476434	1378	1378	1378	1378	0
357	20241010	142600	163476434	1378	1378	1378	1378	10
358	20241010	142500	163462654	1378	1378	1378	1378	10
359	20241010	142400	163448874	1378	1378	1378	1378	10
360	20241010	142300	163435094	1378	1378	1378	1378	0
361	20241010	142200	163435094	1378	1378	1378	1378	10
362	20241010	142100	163421314	1378	1378	1378	1378	0
363	20241010	142000	163421314	1378	1377	1378	1377	119
364	20241010	141900	163257431	1377	1377	1377	1377	1
365	20241010	141800	163256054	1378	1378	1378	1378	40
366	20241010	141700	163200934	1378	1378	1378	1378	10
367	20241010	141600	163187154	1378	1378	1378	1378	120
368	20241010	141500	163021794	1378	1377	1378	1377	326
369	20241010	141400	162572610	1378	1378	1378	1378	0
370	20241010	141300	162572610	1378	1378	1378	1378	250
371	20241010	141200	162228110	1379	1379	1379	1379	72
372	20241010	141100	162128822	1380	1380	1380	1380	0
373	20241010	141000	162128822	1380	1379	1380	1378	26
374	20241010	140900	162092973	1379	1380	1380	1379	23
375	20241010	140800	162061236	1380	1380	1380	1380	2
376	20241010	140700	162058476	1380	1379	1380	1379	3010
377	20241010	140600	157905505	1379	1378	1379	1378	90
378	20241010	140500	157781475	1378	1365	1378	1341	60
379	20241010	140400	157699336	1378	1378	1378	1378	1
380	20241010	140300	157697958	1379	1379	1379	1379	0
381	20241010	140200	157697958	1379	1379	1379	1379	0
382	20241010	140100	157697958	1379	1379	1379	1379	0
383	20241010	140000	157697958	1379	1379	1379	1379	11
384	20241010	135900	157682789	1379	1379	1379	1379	10
385	20241010	135800	157668999	1379	1379	1379	1379	0
386	20241010	135700	157668999	1379	1379	1379	1379	0
387	20241010	135600	157668999	1379	1379	1379	1379	200
388	20241010	135500	157393199	1379	1379	1379	1379	0
389	20241010	135400	157393199	1379	1379	1379	1379	505
390	20241010	135300	156696804	1380	1380	1380	1380	0
391	20241010	135200	156696804	1380	1380	1380	1380	0
392	20241010	135100	156696804	1380	1350	1380	1350	186
393	20241010	135000	156441449	1353	1365	1373	1337	267
394	20241010	134900	156075778	1362	1360	1362	1360	3478
395	20241010	134800	151345496	1359	1359	1359	1359	90
396	20241010	134700	151223186	1359	1357	1359	1357	59
397	20241010	134600	151143103	1357	1357	1357	1357	4000
398	20241010	134500	145715103	1357	1357	1357	1357	0
399	20241010	134400	145715103	1357	1357	1357	1357	0
400	20241010	134300	145715103	1357	1357	1357	1357	2039
401	20241010	134200	142948180	1357	1357	1357	1357	0
402	20241010	134100	142948180	1357	1357	1357	1357	5005
403	20241010	134000	136156395	1357	1357	1357	1357	0
404	20241010	133900	136156395	1357	1357	1357	1357	0
405	20241010	133800	136156395	1357	1357	1357	1357	0
406	20241010	133700	136156395	1357	1357	1357	1357	0
407	20241010	133600	136156395	1357	1357	1357	1357	0
408	20241010	133500	136156395	1357	1357	1357	1357	0
409	20241010	133400	136156395	1357	1357	1357	1357	0
410	20241010	133300	136156395	1357	1357	1357	1357	0
411	20241010	133200	136156395	1357	1357	1357	1357	0
412	20241010	133100	136156395	1357	1357	1357	1357	0
413	20241010	133000	136156395	1357	1357	1357	1357	0
414	20241010	132900	136156395	1357	1357	1357	1357	100
415	20241010	132800	136020695	1359	1359	1359	1359	0
416	20241010	132700	136020695	1359	1359	1359	1359	0
417	20241010	132600	136020695	1359	1359	1359	1359	0
418	20241010	132500	136020695	1359	1359	1359	1359	0
419	20241010	132400	136020695	1359	1359	1359	1359	0
420	20241010	132300	136020695	1359	1359	1359	1359	0
421	20241010	132200	136020695	1359	1359	1359	1359	0
422	20241010	132100	136020695	1359	1359	1359	1359	0
423	20241010	132000	136020695	1359	1359	1359	1359	0
424	20241010	131900	136020695	1359	1359	1360	1359	110
425	20241010	131800	135871195	1359	1359	1360	1359	189
426	20241010	131700	135614334	1359	1359	1359	1359	0
427	20241010	131600	135614334	1359	1359	1359	1359	2
428	20241010	131500	135611616	1360	1360	1360	1360	0
429	20241010	131400	135611616	1360	1360	1360	1360	0
430	20241010	131300	135611616	1360	1360	1360	1360	0
431	20241010	131200	135611616	1360	1360	1360	1360	0
432	20241010	131100	135611616	1360	1360	1360	1360	0
433	20241010	131000	135611616	1360	1360	1360	1360	0
434	20241010	130900	135611616	1360	1360	1360	1360	0
435	20241010	130800	135611616	1360	1360	1360	1360	0
436	20241010	130700	135611616	1360	1360	1360	1360	0
437	20241010	130600	135611616	1360	1360	1360	1360	0
438	20241010	130500	135611616	1360	1360	1360	1360	10
439	20241010	130400	135598016	1360	1360	1360	1360	5
440	20241010	130300	135591216	1360	1360	1360	1360	80
441	20241010	130200	135482416	1360	1351	1360	1351	748
442	20241010	130100	134471763	1351	1351	1351	1351	12050
443	20241010	130000	118192213	1351	1351	1351	1351	20213
444	20241010	125900	90884450	1351	1351	1351	1351	20
445	20241010	125800	90857430	1351	1350	1351	1350	3768
446	20241010	125700	85768902	1350	1349	1350	1349	9170
447	20241010	125600	73393412	1349	1349	1349	1349	10
448	20241010	125500	73379922	1350	1350	1350	1350	0
449	20241010	125400	73379922	1350	1339	1350	1339	20
450	20241010	125300	73352957	1337	1337	1337	1337	0
451	20241010	125200	73352957	1337	1335	1337	1335	7002
452	20241010	125100	63994284	1335	1332	1335	1332	3378
453	20241010	125000	59488835	1331	1331	1331	1331	0
454	20241010	124900	59488835	1331	1331	1331	1331	0
455	20241010	124800	59488835	1331	1331	1331	1331	0
456	20241010	124700	59488835	1331	1331	1331	1331	0
457	20241010	124600	59488835	1331	1331	1331	1331	0
458	20241010	124500	59488835	1331	1331	1331	1331	0
459	20241010	124400	59488835	1331	1331	1331	1331	2700
460	20241010	124300	55895135	1331	1331	1331	1331	0
461	20241010	124200	55895135	1331	1331	1331	1331	0
462	20241010	124100	55895135	1331	1331	1331	1331	0
463	20241010	124000	55895135	1331	1331	1331	1331	0
464	20241010	123900	55895135	1331	1331	1331	1331	0
465	20241010	123800	55895135	1331	1331	1331	1331	656
466	20241010	123700	55021999	1329	1329	1329	1329	0
467	20241010	123600	55021999	1329	1329	1329	1329	0
468	20241010	123500	55021999	1329	1329	1329	1329	0
469	20241010	123400	55021999	1329	1329	1329	1329	0
470	20241010	123300	55021999	1329	1329	1329	1329	0
471	20241010	123200	55021999	1329	1329	1329	1329	0
472	20241010	123100	55021999	1329	1329	1329	1329	0
473	20241010	123000	55021999	1329	1329	1329	1329	0
474	20241010	122900	55021999	1329	1329	1329	1329	0
475	20241010	122800	55021999	1329	1329	1329	1329	0
476	20241010	122700	55021999	1329	1329	1329	1329	0
477	20241010	122600	55021999	1329	1328	1329	1328	3951
478	20241010	122500	49772613	1323	1323	1323	1323	800
479	20241010	122400	48714213	1328	1328	1328	1328	0
480	20241010	122300	48714213	1328	1328	1328	1328	0
481	20241010	122200	48714213	1328	1328	1328	1328	0
482	20241010	122100	48714213	1328	1328	1328	1328	0
483	20241010	122000	48714213	1328	1328	1328	1328	0
484	20241010	121900	48714213	1328	1328	1328	1328	0
485	20241010	121800	48714213	1328	1328	1328	1328	0
486	20241010	121700	48714213	1328	1328	1328	1328	0
487	20241010	121600	48714213	1328	1328	1328	1328	0
488	20241010	121500	48714213	1328	1328	1328	1328	0
489	20241010	121400	48714213	1328	1328	1328	1328	0
490	20241010	121300	48714213	1328	1328	1328	1328	0
491	20241010	121200	48714213	1328	1328	1328	1328	0
492	20241010	121100	48714213	1328	1328	1328	1328	0
493	20241010	121000	48714213	1328	1328	1328	1328	0
494	20241010	120900	48714213	1328	1328	1328	1328	0
495	20241010	120800	48714213	1328	1328	1328	1328	0
496	20241010	120700	48714213	1328	1328	1328	1328	0
497	20241010	120600	48714213	1328	1328	1328	1328	0
498	20241010	120500	48714213	1328	1328	1328	1328	0
499	20241010	120400	48714213	1328	1328	1328	1328	0
500	20241010	120300	48714213	1328	1328	1328	1328	0
501	20241010	120200	48714213	1328	1328	1328	1328	0
502	20241010	120100	48714213	1328	1328	1328	1328	0
503	20241010	120000	48714213	1328	1328	1328	1328	0
504	20241010	115900	48714213	1328	1328	1328	1328	0
505	20241010	115800	48714213	1328	1324	1328	1324	2
506	20241010	115700	48711561	1324	1324	1324	1324	1
507	20241010	115600	48710237	1328	1328	1328	1328	0
508	20241010	115500	48710237	1328	1328	1328	1328	0
509	20241010	115400	48710237	1328	1328	1328	1328	0
510	20241010	115300	48710237	1328	1328	1328	1328	0
511	20241010	115200	48710237	1328	1328	1328	1328	0
512	20241010	115100	48710237	1328	1328	1328	1328	0
513	20241010	115000	48710237	1328	1328	1328	1328	0
514	20241010	114900	48710237	1328	1328	1328	1328	0
515	20241010	114800	48710237	1328	1328	1328	1328	0
516	20241010	114700	48710237	1328	1328	1328	1328	0
517	20241010	114600	48710237	1328	1328	1328	1328	0
518	20241010	114500	48710237	1328	1328	1328	1328	0
519	20241010	114400	48710237	1328	1328	1328	1328	0
520	20241010	114300	48710237	1328	1328	1328	1328	0
521	20241010	114200	48710237	1328	1328	1328	1328	0
522	20241010	114100	48710237	1328	1328	1328	1328	0
523	20241010	114000	48710237	1328	1327	1328	1327	30
524	20241010	113900	48670426	1328	1328	1328	1328	0
525	20241010	113800	48670426	1328	1328	1328	1328	0
526	20241010	113700	48670426	1328	1328	1328	1328	0
527	20241010	113600	48670426	1328	1328	1328	1328	0
528	20241010	113500	48670426	1328	1328	1328	1328	0
529	20241010	113400	48670426	1328	1328	1328	1328	0
530	20241010	113300	48670426	1328	1328	1328	1328	0
531	20241010	113200	48670426	1328	1328	1328	1328	0
532	20241010	113100	48670426	1328	1328	1328	1328	0
533	20241010	113000	48670426	1328	1328	1328	1328	0
534	20241010	112900	48670426	1328	1328	1328	1328	0
535	20241010	112800	48670426	1328	1328	1328	1328	0
536	20241010	112700	48670426	1328	1328	1328	1328	0
537	20241010	112600	48670426	1328	1328	1328	1328	0
538	20241010	112500	48670426	1328	1328	1328	1328	0
539	20241010	112400	48670426	1328	1328	1328	1328	0
540	20241010	112300	48670426	1328	1328	1328	1328	0
541	20241010	112200	48670426	1328	1328	1328	1328	5
542	20241010	112100	48663786	1329	1329	1329	1329	7
543	20241010	112000	48654483	1329	1329	1329	1329	0
544	20241010	111900	48654483	1329	1329	1329	1329	0
545	20241010	111800	48654483	1329	1329	1329	1329	0
546	20241010	111700	48654483	1329	1329	1329	1329	0
547	20241010	111600	48654483	1329	1329	1329	1329	1
548	20241010	111500	48653154	1329	1329	1329	1329	0
549	20241010	111400	48653154	1329	1329	1329	1329	0
550	20241010	111300	48653154	1329	1329	1329	1329	0
551	20241010	111200	48653154	1329	1329	1329	1329	0
552	20241010	111100	48653154	1329	1329	1329	1329	0
553	20241010	111000	48653154	1329	1329	1329	1329	0
554	20241010	110900	48653154	1329	1329	1329	1329	0
555	20241010	110800	48653154	1329	1329	1329	1329	0
556	20241010	110700	48653154	1329	1329	1329	1329	0
557	20241010	110600	48653154	1329	1329	1329	1329	0
558	20241010	110500	48653154	1329	1329	1329	1329	0
559	20241010	110400	48653154	1329	1329	1329	1329	0
560	20241010	110300	48653154	1329	1329	1329	1329	0
561	20241010	110200	48653154	1329	1329	1329	1329	0
562	20241010	110100	48653154	1329	1329	1329	1329	0
563	20241010	110000	48653154	1329	1329	1329	1329	0
564	20241010	105900	48653154	1329	1329	1329	1329	0
565	20241010	105800	48653154	1329	1329	1329	1329	0
566	20241010	105700	48653154	1329	1329	1329	1329	0
567	20241010	105600	48653154	1329	1329	1329	1329	0
568	20241010	105500	48653154	1329	1329	1329	1329	0
569	20241010	105400	48653154	1329	1329	1329	1329	0
570	20241010	105300	48653154	1329	1329	1329	1329	0
571	20241010	105200	48653154	1329	1329	1329	1329	0
572	20241010	105100	48653154	1329	1329	1329	1329	0
573	20241010	105000	48653154	1329	1329	1329	1329	0
574	20241010	104900	48653154	1329	1329	1329	1329	0
575	20241010	104800	48653154	1329	1329	1329	1329	0
576	20241010	104700	48653154	1329	1329	1329	1329	0
577	20241010	104600	48653154	1329	1329	1329	1329	0
578	20241010	104500	48653154	1329	1329	1329	1329	0
579	20241010	104400	48653154	1329	1329	1329	1329	0
580	20241010	104300	48653154	1329	1329	1329	1329	0
581	20241010	104200	48653154	1329	1329	1329	1329	0
582	20241010	104100	48653154	1329	1329	1329	1329	0
583	20241010	104000	48653154	1329	1329	1329	1329	0
584	20241010	103900	48653154	1329	1329	1329	1329	0
585	20241010	103800	48653154	1329	1329	1329	1329	0
586	20241010	103700	48653154	1329	1329	1329	1329	0
587	20241010	103600	48653154	1329	1329	1329	1329	1
588	20241010	103500	48651825	1329	1329	1329	1329	1
589	20241010	103400	48650496	1329	1329	1329	1329	0
590	20241010	103300	48650496	1329	1329	1329	1329	0
591	20241010	103200	48650496	1329	1329	1329	1329	0
592	20241010	103100	48650496	1329	1329	1329	1329	0
593	20241010	103000	48650496	1329	1329	1329	1329	138
594	20241010	102900	48467094	1329	1329	1329	1329	0
595	20241010	102800	48467094	1329	1329	1329	1329	1
596	20241010	102700	48465765	1328	1328	1328	1328	0
597	20241010	102600	48465765	1328	1328	1328	1328	0
598	20241010	102500	48465765	1328	1328	1328	1328	0
599	20241010	102400	48465765	1328	1328	1328	1328	0
600	20241010	102300	48465765	1328	1328	1328	1328	0
601	20241010	102200	48465765	1328	1328	1328	1328	0
602	20241010	102100	48465765	1328	1328	1328	1328	0
603	20241010	102000	48465765	1328	1328	1328	1328	0
604	20241010	101900	48465765	1328	1328	1328	1328	0
605	20241010	101800	48465765	1328	1328	1328	1328	0
606	20241010	101700	48465765	1328	1328	1328	1328	0
607	20241010	101600	48465765	1328	1328	1328	1328	0
608	20241010	101500	48465765	1328	1328	1328	1328	0
609	20241010	101400	48465765	1328	1328	1328	1328	0
610	20241010	101300	48465765	1328	1328	1328	1328	0
611	20241010	101200	48465765	1328	1328	1328	1328	0
612	20241010	101100	48465765	1328	1328	1328	1328	0
613	20241010	101000	48465765	1328	1326	1328	1326	3
614	20241010	100900	48461784	1323	1323	1323	1323	0
615	20241010	100800	48461784	1323	1323	1323	1323	0
616	20241010	100700	48461784	1323	1325	1325	1323	6700
617	20241010	100600	39595860	1325	1325	1325	1325	1
618	20241010	100500	39594535	1324	1324	1324	1324	1
619	20241010	100400	39593211	1330	1326	1330	1324	560
620	20241010	100300	38851761	1325	1325	1325	1325	0
621	20241010	100200	38851761	1325	1327	1327	1325	141
622	20241010	100100	38664933	1334	1334	1334	1334	0
623	20241010	100000	38664933	1334	1334	1334	1334	0
624	20241010	095900	38664933	1334	1334	1334	1334	0
625	20241010	095800	38664933	1334	1334	1334	1334	0
626	20241010	095700	38664933	1334	1334	1334	1334	0
627	20241010	095600	38664933	1334	1334	1334	1334	0
628	20241010	095500	38664933	1334	1334	1334	1334	0
629	20241010	095400	38664933	1334	1334	1334	1334	0
630	20241010	095300	38664933	1334	1334	1334	1334	1
631	20241010	095200	38663599	1334	1334	1334	1334	0
632	20241010	095100	38663599	1334	1334	1334	1334	0
633	20241010	095000	38663599	1334	1334	1334	1334	0
634	20241010	094900	38663599	1334	1334	1334	1334	0
635	20241010	094800	38663599	1334	1334	1334	1334	0
636	20241010	094700	38663599	1334	1334	1334	1334	0
637	20241010	094600	38663599	1334	1334	1334	1334	0
638	20241010	094500	38663599	1334	1334	1334	1334	0
639	20241010	094400	38663599	1334	1334	1334	1334	1000
640	20241010	094300	37329599	1324	1334	1334	1324	677
641	20241010	094200	36433131	1334	1334	1334	1334	9
642	20241010	094100	36421125	1336	1336	1336	1336	0
643	20241010	094000	36421125	1336	1336	1336	1336	0
644	20241010	093900	36421125	1336	1336	1336	1336	0
645	20241010	093800	36421125	1336	1331	1336	1331	6
646	20241010	093700	36413124	1329	1329	1329	1329	1
647	20241010	093600	36411795	1324	1324	1324	1324	0
648	20241010	093500	36411795	1324	1324	1324	1324	3000
649	20241010	093400	32439795	1324	1324	1324	1324	9000
650	20241010	093300	20523795	1328	1328	1328	1328	0
651	20241010	093200	20523795	1328	1328	1328	1328	2000
652	20241010	093100	17867795	1328	1328	1328	1328	0
653	20241010	093000	17867795	1328	1328	1328	1328	2998
654	20241010	092900	13886451	1328	1328	1328	1328	0
655	20241010	092800	13886451	1328	1328	1328	1328	0
656	20241010	092700	13886451	1328	1328	1328	1328	0
657	20241010	092600	13886451	1328	1328	1328	1328	2
658	20241010	092500	13883795	1328	1328	1328	1328	4000
659	20241010	092400	8571795	1324	1327	1327	1324	229
660	20241010	092300	8268257	1328	1328	1328	1328	0
661	20241010	092200	8268257	1328	1328	1328	1328	0
662	20241010	092100	8268257	1328	1328	1328	1328	1
663	20241010	092000	8266929	1327	1317	1327	1317	1063
664	20241010	091900	6856772	1313	1313	1313	1313	15
665	20241010	091800	6837077	1315	1315	1315	1315	0
666	20241010	091700	6837077	1315	1315	1315	1315	0
667	20241010	091600	6837077	1315	1315	1315	1315	0
668	20241010	091500	6837077	1315	1302	1315	1302	998
669	20241010	091400	5531183	1302	1302	1302	1302	0
670	20241010	091300	5531183	1302	1305	1305	1301	1202
671	20241010	091200	3963703	1300	1315	1315	1300	1000
672	20241010	091100	2659984	1328	1328	1328	1328	0
673	20241010	091000	2659984	1328	1328	1328	1328	0
674	20241010	090900	2659984	1328	1328	1328	1328	0
675	20241010	090800	2659984	1328	1328	1328	1328	0
676	20241010	090700	2659984	1328	1328	1328	1328	0
677	20241010	090600	2659984	1328	1328	1328	1328	0
678	20241010	090500	2659984	1328	1328	1328	1328	0
679	20241010	090400	2659984	1328	1328	1328	1328	0
680	20241010	090300	2659984	1328	1328	1328	1328	0
681	20241010	090200	2659984	1328	1328	1328	1328	0
682	20241010	090100	2659984	1328	1328	1328	1328	0
683	20241010	090000	2659984	1328	1328	1328	1328	2003