KissMeData/090370/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200300	48223477	1663	1663	1663	1663	138
3	20241014	200200	48223477	1663	1663	1663	1663	0
4	20241014	200100	48223477	1663	1663	1663	1663	0
5	20241014	200000	48223477	1663	1663	1663	1663	0
6	20241014	195900	48223477	1663	1663	1663	1663	0
7	20241014	195800	48223477	1663	1663	1663	1663	0
8	20241014	195700	48223477	1663	1663	1663	1663	0
9	20241014	195600	48223477	1663	1663	1663	1663	0
10	20241014	195500	48223477	1663	1663	1663	1663	0
11	20241014	195400	48223477	1663	1663	1663	1663	0
12	20241014	195300	48223477	1663	1663	1663	1663	0
13	20241014	195200	48223477	1663	1663	1663	1663	0
14	20241014	195100	48223477	1663	1663	1663	1663	0
15	20241014	195000	48223477	1663	1663	1663	1663	0
16	20241014	194900	48223477	1663	1663	1663	1663	0
17	20241014	194800	48223477	1663	1663	1663	1663	0
18	20241014	194700	48223477	1663	1663	1663	1663	0
19	20241014	194600	48223477	1663	1663	1663	1663	0
20	20241014	194500	48223477	1663	1663	1663	1663	0
21	20241014	194400	48223477	1663	1663	1663	1663	0
22	20241014	194300	48223477	1663	1663	1663	1663	0
23	20241014	194200	48223477	1663	1663	1663	1663	0
24	20241014	194100	48223477	1663	1663	1663	1663	0
25	20241014	194000	48223477	1663	1663	1663	1663	0
26	20241014	193900	48223477	1663	1663	1663	1663	0
27	20241014	193800	48223477	1663	1663	1663	1663	0
28	20241014	193700	48223477	1663	1663	1663	1663	0
29	20241014	193600	48223477	1663	1663	1663	1663	0
30	20241014	193500	48223477	1663	1663	1663	1663	0
31	20241014	193400	48223477	1663	1663	1663	1663	0
32	20241014	193300	48223477	1663	1663	1663	1663	138
33	20241014	193200	48223477	1663	1663	1663	1663	0
34	20241014	193100	48223477	1663	1663	1663	1663	0
35	20241014	193000	48223477	1663	1663	1663	1663	0
36	20241014	192900	48223477	1663	1663	1663	1663	0
37	20241014	192800	48223477	1663	1663	1663	1663	0
38	20241014	192700	48223477	1663	1663	1663	1663	0
39	20241014	192600	48223477	1663	1663	1663	1663	0
40	20241014	192500	48223477	1663	1663	1663	1663	0
41	20241014	192400	48223477	1663	1663	1663	1663	0
42	20241014	192300	48223477	1663	1663	1663	1663	0
43	20241014	192200	48223477	1663	1663	1663	1663	0
44	20241014	192100	48223477	1663	1663	1663	1663	0
45	20241014	192000	48223477	1663	1663	1663	1663	0
46	20241014	191900	48223477	1663	1663	1663	1663	0
47	20241014	191800	48223477	1663	1663	1663	1663	0
48	20241014	191700	48223477	1663	1663	1663	1663	0
49	20241014	191600	48223477	1663	1663	1663	1663	0
50	20241014	191500	48223477	1663	1663	1663	1663	0
51	20241014	191400	48223477	1663	1663	1663	1663	0
52	20241014	191300	48223477	1663	1663	1663	1663	0
53	20241014	191200	48223477	1663	1663	1663	1663	0
54	20241014	191100	48223477	1663	1663	1663	1663	0
55	20241014	191000	48223477	1663	1663	1663	1663	0
56	20241014	190900	48223477	1663	1663	1663	1663	0
57	20241014	190800	48223477	1663	1663	1663	1663	0
58	20241014	190700	48223477	1663	1663	1663	1663	0
59	20241014	190600	48223477	1663	1663	1663	1663	0
60	20241014	190500	48223477	1663	1663	1663	1663	0
61	20241014	190400	48223477	1663	1663	1663	1663	0
62	20241014	190300	48223477	1663	1663	1663	1663	138
63	20241014	190200	48223477	1663	1663	1663	1663	0
64	20241014	190100	48223477	1663	1663	1663	1663	0
65	20241014	190000	48223477	1663	1663	1663	1663	0
66	20241014	185900	48223477	1663	1663	1663	1663	0
67	20241014	185800	48223477	1663	1663	1663	1663	0
68	20241014	185700	48223477	1663	1663	1663	1663	0
69	20241014	185600	48223477	1663	1663	1663	1663	0
70	20241014	185500	48223477	1663	1663	1663	1663	0
71	20241014	185400	48223477	1663	1663	1663	1663	0
72	20241014	185300	48223477	1663	1663	1663	1663	0
73	20241014	185200	48223477	1663	1663	1663	1663	0
74	20241014	185100	48223477	1663	1663	1663	1663	0
75	20241014	185000	48223477	1663	1663	1663	1663	0
76	20241014	184900	48223477	1663	1663	1663	1663	0
77	20241014	184800	48223477	1663	1663	1663	1663	0
78	20241014	184700	48223477	1663	1663	1663	1663	0
79	20241014	184600	48223477	1663	1663	1663	1663	0
80	20241014	184500	48223477	1663	1663	1663	1663	0
81	20241014	184400	48223477	1663	1663	1663	1663	0
82	20241014	184300	48223477	1663	1663	1663	1663	0
83	20241014	184200	48223477	1663	1663	1663	1663	0
84	20241014	184100	48223477	1663	1663	1663	1663	0
85	20241014	184000	48223477	1663	1663	1663	1663	0
86	20241014	183900	48223477	1663	1663	1663	1663	0
87	20241014	183800	48223477	1663	1663	1663	1663	0
88	20241014	183700	48223477	1663	1663	1663	1663	0
89	20241014	183600	48223477	1663	1663	1663	1663	0
90	20241014	183500	48223477	1663	1663	1663	1663	0
91	20241014	183400	48223477	1663	1663	1663	1663	0
92	20241014	183300	48223477	1663	1663	1663	1663	138
93	20241014	183200	48223477	1663	1663	1663	1663	0
94	20241014	183100	48223477	1663	1663	1663	1663	0
95	20241014	183000	48223477	1663	1663	1663	1663	0
96	20241014	182900	48223477	1663	1663	1663	1663	0
97	20241014	182800	48223477	1663	1663	1663	1663	0
98	20241014	182700	48223477	1663	1663	1663	1663	0
99	20241014	182600	48223477	1663	1663	1663	1663	0
100	20241014	182500	48223477	1663	1663	1663	1663	0
101	20241014	182400	48223477	1663	1663	1663	1663	0
102	20241014	182300	48223477	1663	1663	1663	1663	0
103	20241014	182200	48223477	1663	1663	1663	1663	0
104	20241014	182100	48223477	1663	1663	1663	1663	0
105	20241014	182000	48223477	1663	1663	1663	1663	0
106	20241014	181900	48223477	1663	1663	1663	1663	0
107	20241014	181800	48223477	1663	1663	1663	1663	0
108	20241014	181700	48223477	1663	1663	1663	1663	0
109	20241014	181600	48223477	1663	1663	1663	1663	0
110	20241014	181500	48223477	1663	1663	1663	1663	0
111	20241014	181400	48223477	1663	1663	1663	1663	0
112	20241014	181300	48223477	1663	1663	1663	1663	0
113	20241014	181200	48223477	1663	1663	1663	1663	0
114	20241014	181100	48223477	1663	1663	1663	1663	0
115	20241014	181000	48223477	1663	1663	1663	1663	0
116	20241014	180900	48223477	1663	1663	1663	1663	0
117	20241014	180800	48223477	1663	1663	1663	1663	0
118	20241014	180700	48223477	1663	1663	1663	1663	0
119	20241014	180600	48223477	1663	1663	1663	1663	0
120	20241014	180500	48223477	1663	1663	1663	1663	0
121	20241014	180400	48223477	1663	1663	1663	1663	0
122	20241014	180300	48223477	1663	1663	1663	1663	138
123	20241014	180200	48223477	1663	1663	1663	1663	0
124	20241014	180100	48223477	1663	1663	1663	1663	0
125	20241014	180000	48223477	1663	1663	1663	1663	0
126	20241014	175900	48223477	1663	1663	1663	1663	0
127	20241014	175800	48223477	1663	1663	1663	1663	0
128	20241014	175700	48223477	1663	1663	1663	1663	0
129	20241014	175600	48223477	1663	1663	1663	1663	0
130	20241014	175500	48223477	1663	1663	1663	1663	0
131	20241014	175400	48223477	1663	1663	1663	1663	0
132	20241014	175300	48223477	1663	1663	1663	1663	0
133	20241014	175200	48223477	1663	1663	1663	1663	0
134	20241014	175100	48223477	1663	1663	1663	1663	0
135	20241014	175000	48223477	1663	1663	1663	1663	0
136	20241014	174900	48223477	1663	1663	1663	1663	0
137	20241014	174800	48223477	1663	1663	1663	1663	0
138	20241014	174700	48223477	1663	1663	1663	1663	0
139	20241014	174600	48223477	1663	1663	1663	1663	0
140	20241014	174500	48223477	1663	1663	1663	1663	0
141	20241014	174400	48223477	1663	1663	1663	1663	0
142	20241014	174300	48223477	1663	1663	1663	1663	0
143	20241014	174200	48223477	1663	1663	1663	1663	0
144	20241014	174100	48223477	1663	1663	1663	1663	0
145	20241014	174000	48223477	1663	1663	1663	1663	0
146	20241014	173900	48223477	1663	1663	1663	1663	0
147	20241014	173800	48223477	1663	1663	1663	1663	0
148	20241014	173700	48223477	1663	1663	1663	1663	0
149	20241014	173600	48223477	1663	1663	1663	1663	0
150	20241014	173500	48223477	1663	1663	1663	1663	0
151	20241014	173400	48223477	1663	1663	1663	1663	0
152	20241014	173300	48223477	1663	1663	1663	1663	138
153	20241014	173200	48223477	1663	1663	1663	1663	0
154	20241014	173100	48223477	1663	1663	1663	1663	0
155	20241014	173000	48223477	1663	1663	1663	1663	0
156	20241014	172900	48223477	1663	1663	1663	1663	0
157	20241014	172800	48223477	1663	1663	1663	1663	0
158	20241014	172700	48223477	1663	1663	1663	1663	0
159	20241014	172600	48223477	1663	1663	1663	1663	0
160	20241014	172500	48223477	1663	1663	1663	1663	0
161	20241014	172400	48223477	1663	1663	1663	1663	0
162	20241014	172300	48223477	1663	1663	1663	1663	0
163	20241014	172200	48223477	1663	1663	1663	1663	0
164	20241014	172100	48223477	1663	1663	1663	1663	0
165	20241014	172000	48223477	1663	1663	1663	1663	0
166	20241014	171900	48223477	1663	1663	1663	1663	0
167	20241014	171800	48223477	1663	1663	1663	1663	0
168	20241014	171700	48223477	1663	1663	1663	1663	0
169	20241014	171600	48223477	1663	1663	1663	1663	0
170	20241014	171500	48223477	1663	1663	1663	1663	0
171	20241014	171400	48223477	1663	1663	1663	1663	0
172	20241014	171300	48223477	1663	1663	1663	1663	0
173	20241014	171200	48223477	1663	1663	1663	1663	0
174	20241014	171100	48223477	1663	1663	1663	1663	0
175	20241014	171000	48223477	1663	1663	1663	1663	0
176	20241014	170900	48223477	1663	1663	1663	1663	0
177	20241014	170800	48223477	1663	1663	1663	1663	0
178	20241014	170700	48223477	1663	1663	1663	1663	0
179	20241014	170600	48223477	1663	1663	1663	1663	0
180	20241014	170500	48223477	1663	1663	1663	1663	0
181	20241014	170400	48223477	1663	1663	1663	1663	0
182	20241014	170300	48223477	1663	1663	1663	1663	138
183	20241014	170200	48223477	1663	1663	1663	1663	0
184	20241014	170100	48223477	1663	1663	1663	1663	0
185	20241014	170000	48223477	1663	1663	1663	1663	0
186	20241014	165900	48223477	1663	1663	1663	1663	0
187	20241014	165800	48223477	1663	1663	1663	1663	0
188	20241014	165700	48223477	1663	1663	1663	1663	0
189	20241014	165600	48223477	1663	1663	1663	1663	0
190	20241014	165500	48223477	1663	1663	1663	1663	0
191	20241014	165400	48223477	1663	1663	1663	1663	0
192	20241014	165300	48223477	1663	1663	1663	1663	0
193	20241014	165200	48223477	1663	1663	1663	1663	0
194	20241014	165100	48223477	1663	1663	1663	1663	0
195	20241014	165000	48223477	1663	1663	1663	1663	0
196	20241014	164900	48223477	1663	1663	1663	1663	0
197	20241014	164800	48223477	1663	1663	1663	1663	0
198	20241014	164700	48223477	1663	1663	1663	1663	0
199	20241014	164600	48223477	1663	1663	1663	1663	0
200	20241014	164500	48223477	1663	1663	1663	1663	0
201	20241014	164400	48223477	1663	1663	1663	1663	0
202	20241014	164300	48223477	1663	1663	1663	1663	0
203	20241014	164200	48223477	1663	1663	1663	1663	0
204	20241014	164100	48223477	1663	1663	1663	1663	0
205	20241014	164000	48223477	1663	1663	1663	1663	0
206	20241014	163900	48223477	1663	1663	1663	1663	0
207	20241014	163800	48223477	1663	1663	1663	1663	0
208	20241014	163700	48223477	1663	1663	1663	1663	0
209	20241014	163600	48223477	1663	1663	1663	1663	0
210	20241014	163500	48223477	1663	1663	1663	1663	0
211	20241014	163400	48223477	1663	1663	1663	1663	0
212	20241014	163300	48223477	1663	1663	1663	1663	138
213	20241014	163200	48223477	1663	1663	1663	1663	0
214	20241014	163100	48223477	1663	1663	1663	1663	0
215	20241014	163000	48223477	1663	1663	1663	1663	0
216	20241014	162900	48223477	1663	1663	1663	1663	0
217	20241014	162800	48223477	1663	1663	1663	1663	0
218	20241014	162700	48223477	1663	1663	1663	1663	0
219	20241014	162600	48223477	1663	1663	1663	1663	0
220	20241014	162500	48223477	1663	1663	1663	1663	0
221	20241014	162400	48223477	1663	1663	1663	1663	0
222	20241014	162300	48223477	1663	1663	1663	1663	0
223	20241014	162200	48223477	1663	1663	1663	1663	0
224	20241014	162100	48223477	1663	1663	1663	1663	0
225	20241014	162000	48223477	1663	1663	1663	1663	0
226	20241014	161900	48223477	1663	1663	1663	1663	0
227	20241014	161800	48223477	1663	1663	1663	1663	0
228	20241014	161700	48223477	1663	1663	1663	1663	0
229	20241014	161600	48223477	1663	1663	1663	1663	0
230	20241014	161500	48223477	1663	1663	1663	1663	0
231	20241014	161400	48223477	1663	1663	1663	1663	0
232	20241014	161300	48223477	1663	1663	1663	1663	0
233	20241014	161200	48223477	1663	1663	1663	1663	0
234	20241014	161100	48223477	1663	1663	1663	1663	0
235	20241014	161000	48223477	1663	1663	1663	1663	0
236	20241014	160900	48223477	1663	1663	1663	1663	0
237	20241014	160800	48223477	1663	1663	1663	1663	0
238	20241014	160700	48223477	1663	1663	1663	1663	0
239	20241014	160600	48223477	1663	1663	1663	1663	0
240	20241014	160500	48223477	1663	1663	1663	1663	0
241	20241014	160400	48223477	1663	1663	1663	1663	0
242	20241014	160300	48223477	1663	1663	1663	1663	138
243	20241014	160200	48223477	1663	1663	1663	1663	0
244	20241014	160100	48223477	1663	1663	1663	1663	0
245	20241014	160000	48223477	1663	1663	1663	1663	0
246	20241014	155900	48223477	1663	1663	1663	1663	0
247	20241014	155800	48223477	1663	1663	1663	1663	0
248	20241014	155700	48223477	1663	1663	1663	1663	0
249	20241014	155600	48223477	1663	1663	1663	1663	0
250	20241014	155500	48223477	1663	1663	1663	1663	0
251	20241014	155400	48223477	1663	1663	1663	1663	0
252	20241014	155300	48223477	1663	1663	1663	1663	0
253	20241014	155200	48223477	1663	1663	1663	1663	0
254	20241014	155100	48223477	1663	1663	1663	1663	0
255	20241014	155000	48223477	1663	1663	1663	1663	0
256	20241014	154900	48223477	1663	1663	1663	1663	0
257	20241014	154800	48223477	1663	1663	1663	1663	0
258	20241014	154700	48223477	1663	1663	1663	1663	0
259	20241014	154600	48223477	1663	1663	1663	1663	0
260	20241014	154500	48223477	1663	1663	1663	1663	0
261	20241014	154400	48223477	1663	1663	1663	1663	0
262	20241014	154300	48223477	1663	1663	1663	1663	0
263	20241014	154200	48223477	1663	1663	1663	1663	0
264	20241014	154100	48223477	1663	1663	1663	1663	0
265	20241014	154000	48223477	1663	1663	1663	1663	0
266	20241014	153900	48223477	1663	1663	1663	1663	0
267	20241014	153800	48223477	1663	1663	1663	1663	0
268	20241014	153700	48223477	1663	1663	1663	1663	0
269	20241014	153600	48223477	1663	1663	1663	1663	0
270	20241014	153500	48223477	1663	1663	1663	1663	0
271	20241014	153400	48223477	1663	1663	1663	1663	0
272	20241014	153300	48223477	1663	1663	1663	1663	138
273	20241014	153200	48223477	1663	1663	1663	1663	0
274	20241014	153100	48223477	1663	1663	1663	1663	0
275	20241014	153000	48223477	1663	1663	1663	1663	138
276	20241014	152900	47993983	1648	1648	1648	1648	0
277	20241014	152800	47993983	1648	1648	1648	1648	0
278	20241014	152700	47993983	1648	1648	1648	1648	0
279	20241014	152600	47993983	1648	1648	1648	1648	0
280	20241014	152500	47993983	1648	1648	1648	1648	0
281	20241014	152400	47993983	1648	1648	1648	1648	0
282	20241014	152300	47993983	1648	1648	1648	1648	0
283	20241014	152200	47993983	1648	1648	1648	1648	0
284	20241014	152100	47993983	1648	1648	1648	1648	0
285	20241014	152000	47993983	1648	1648	1648	1648	0
286	20241014	151900	47993983	1648	1643	1648	1642	307
287	20241014	151800	47489604	1648	1648	1648	1648	0
288	20241014	151700	47489604	1648	1648	1648	1648	0
289	20241014	151600	47489604	1648	1651	1651	1648	1016
290	20241014	151500	45813593	1651	1657	1657	1651	350
291	20241014	151400	45234084	1651	1651	1651	1651	0
292	20241014	151300	45234084	1651	1651	1651	1651	0
293	20241014	151200	45234084	1651	1651	1651	1651	0
294	20241014	151100	45234084	1651	1651	1651	1651	0
295	20241014	151000	45234084	1651	1651	1651	1651	0
296	20241014	150900	45234084	1651	1651	1651	1651	0
297	20241014	150800	45234084	1651	1651	1651	1651	0
298	20241014	150700	45234084	1651	1651	1651	1651	0
299	20241014	150600	45234084	1651	1651	1651	1651	0
300	20241014	150500	45234084	1651	1664	1664	1651	897
301	20241014	150400	43750580	1664	1664	1664	1664	0
302	20241014	150300	43750580	1664	1664	1664	1664	0
303	20241014	150200	43750580	1664	1664	1664	1664	0
304	20241014	150100	43750580	1664	1664	1664	1664	0
305	20241014	150000	43750580	1664	1664	1664	1664	0
306	20241014	145900	43750580	1664	1664	1664	1664	0
307	20241014	145800	43750580	1664	1664	1664	1664	380
308	20241014	145700	43118260	1673	1673	1673	1673	0
309	20241014	145600	43118260	1673	1673	1673	1673	0
310	20241014	145500	43118260	1673	1673	1673	1673	60
311	20241014	145400	43017880	1673	1673	1673	1673	0
312	20241014	145300	43017880	1673	1673	1673	1673	1
313	20241014	145200	43016207	1663	1663	1663	1663	0
314	20241014	145100	43016207	1663	1663	1663	1663	0
315	20241014	145000	43016207	1663	1663	1663	1663	0
316	20241014	144900	43016207	1663	1663	1663	1663	0
317	20241014	144800	43016207	1663	1663	1663	1663	0
318	20241014	144700	43016207	1663	1663	1663	1663	0
319	20241014	144600	43016207	1663	1663	1663	1663	0
320	20241014	144500	43016207	1663	1663	1663	1663	0
321	20241014	144400	43016207	1663	1663	1663	1663	0
322	20241014	144300	43016207	1663	1663	1663	1663	0
323	20241014	144200	43016207	1663	1663	1663	1663	0
324	20241014	144100	43016207	1663	1663	1663	1663	0
325	20241014	144000	43016207	1663	1663	1663	1663	0
326	20241014	143900	43016207	1663	1663	1663	1663	2
327	20241014	143800	43012881	1674	1674	1674	1674	0
328	20241014	143700	43012881	1674	1674	1674	1674	0
329	20241014	143600	43012881	1674	1674	1674	1674	0
330	20241014	143500	43012881	1674	1674	1674	1674	0
331	20241014	143400	43012881	1674	1674	1674	1674	0
332	20241014	143300	43012881	1674	1674	1674	1674	0
333	20241014	143200	43012881	1674	1674	1674	1674	0
334	20241014	143100	43012881	1674	1674	1674	1674	0
335	20241014	143000	43012881	1674	1674	1674	1674	0
336	20241014	142900	43012881	1674	1674	1674	1674	0
337	20241014	142800	43012881	1674	1674	1674	1674	0
338	20241014	142700	43012881	1674	1674	1674	1674	0
339	20241014	142600	43012881	1674	1674	1674	1674	0
340	20241014	142500	43012881	1674	1674	1674	1674	98
341	20241014	142400	42848829	1675	1675	1675	1675	5
342	20241014	142300	42840454	1674	1674	1674	1674	0
343	20241014	142200	42840454	1674	1674	1674	1674	0
344	20241014	142100	42840454	1674	1674	1674	1674	0
345	20241014	142000	42840454	1674	1674	1674	1674	188
346	20241014	141900	42525742	1674	1674	1674	1674	0
347	20241014	141800	42525742	1674	1674	1674	1674	2
348	20241014	141700	42522394	1674	1674	1674	1674	0
349	20241014	141600	42522394	1674	1674	1674	1674	0
350	20241014	141500	42522394	1674	1674	1674	1674	3
351	20241014	141400	42517372	1674	1674	1674	1674	0
352	20241014	141300	42517372	1674	1674	1674	1674	0
353	20241014	141200	42517372	1674	1674	1674	1674	0
354	20241014	141100	42517372	1674	1674	1674	1674	0
355	20241014	141000	42517372	1674	1674	1674	1674	0
356	20241014	140900	42517372	1674	1674	1674	1674	0
357	20241014	140800	42517372	1674	1674	1674	1674	50
358	20241014	140700	42433672	1675	1675	1675	1675	0
359	20241014	140600	42433672	1675	1674	1675	1674	11
360	20241014	140500	42415257	1674	1674	1674	1674	0
361	20241014	140400	42415257	1674	1674	1674	1674	0
362	20241014	140300	42415257	1674	1674	1674	1674	0
363	20241014	140200	42415257	1674	1663	1674	1663	544
364	20241014	140100	41510574	1675	1675	1675	1675	0
365	20241014	140000	41510574	1675	1675	1675	1675	1
366	20241014	135900	41508899	1663	1663	1663	1663	0
367	20241014	135800	41508899	1663	1663	1663	1663	1
368	20241014	135700	41507236	1676	1676	1676	1676	0
369	20241014	135600	41507236	1676	1676	1676	1676	0
370	20241014	135500	41507236	1676	1676	1676	1676	0
371	20241014	135400	41507236	1676	1676	1676	1676	0
372	20241014	135300	41507236	1676	1676	1676	1676	0
373	20241014	135200	41507236	1676	1676	1676	1676	0
374	20241014	135100	41507236	1676	1676	1676	1676	0
375	20241014	135000	41507236	1676	1676	1676	1676	0
376	20241014	134900	41507236	1676	1676	1676	1676	0
377	20241014	134800	41507236	1676	1670	1676	1670	5000
378	20241014	134700	33137686	1670	1670	1670	1670	0
379	20241014	134600	33137686	1670	1670	1670	1670	0
380	20241014	134500	33137686	1670	1670	1670	1670	0
381	20241014	134400	33137686	1670	1670	1670	1670	0
382	20241014	134300	33137686	1670	1670	1670	1670	0
383	20241014	134200	33137686	1670	1670	1670	1670	0
384	20241014	134100	33137686	1670	1670	1670	1670	0
385	20241014	134000	33137686	1670	1670	1670	1670	0
386	20241014	133900	33137686	1670	1670	1670	1670	0
387	20241014	133800	33137686	1670	1670	1670	1670	0
388	20241014	133700	33137686	1670	1670	1670	1670	0
389	20241014	133600	33137686	1670	1670	1670	1670	0
390	20241014	133500	33137686	1670	1670	1670	1670	0
391	20241014	133400	33137686	1670	1670	1670	1670	0
392	20241014	133300	33137686	1670	1670	1670	1670	0
393	20241014	133200	33137686	1670	1670	1670	1670	0
394	20241014	133100	33137686	1670	1670	1670	1670	0
395	20241014	133000	33137686	1670	1664	1670	1664	3000
396	20241014	132900	28128264	1663	1663	1663	1663	0
397	20241014	132800	28128264	1663	1663	1663	1663	0
398	20241014	132700	28128264	1663	1663	1663	1663	0
399	20241014	132600	28128264	1663	1663	1663	1663	0
400	20241014	132500	28128264	1663	1663	1663	1663	0
401	20241014	132400	28128264	1663	1663	1663	1663	5
402	20241014	132300	28119949	1664	1664	1664	1664	8
403	20241014	132200	28106637	1665	1665	1665	1665	15
404	20241014	132100	28081662	1665	1665	1665	1665	0
405	20241014	132000	28081662	1665	1665	1665	1665	0
406	20241014	131900	28081662	1665	1665	1665	1665	0
407	20241014	131800	28081662	1665	1665	1665	1665	0
408	20241014	131700	28081662	1665	1665	1665	1665	0
409	20241014	131600	28081662	1665	1665	1665	1665	0
410	20241014	131500	28081662	1665	1665	1665	1665	0
411	20241014	131400	28081662	1665	1665	1665	1665	0
412	20241014	131300	28081662	1665	1665	1665	1665	0
413	20241014	131200	28081662	1665	1665	1665	1665	0
414	20241014	131100	28081662	1665	1665	1665	1665	0
415	20241014	131000	28081662	1665	1665	1665	1665	0
416	20241014	130900	28081662	1665	1665	1665	1665	0
417	20241014	130800	28081662	1665	1665	1665	1665	0
418	20241014	130700	28081662	1665	1665	1665	1665	0
419	20241014	130600	28081662	1665	1665	1665	1665	0
420	20241014	130500	28081662	1665	1665	1665	1665	0
421	20241014	130400	28081662	1665	1665	1665	1665	0
422	20241014	130300	28081662	1665	1665	1665	1665	0
423	20241014	130200	28081662	1665	1665	1665	1665	160
424	20241014	130100	27815262	1654	1654	1654	1654	0
425	20241014	130000	27815262	1654	1654	1654	1654	0
426	20241014	125900	27815262	1654	1654	1654	1654	0
427	20241014	125800	27815262	1654	1654	1654	1654	0
428	20241014	125700	27815262	1654	1654	1654	1654	600
429	20241014	125600	26822862	1665	1665	1665	1665	0
430	20241014	125500	26822862	1665	1665	1665	1665	0
431	20241014	125400	26822862	1665	1665	1665	1665	1
432	20241014	125300	26821197	1654	1654	1654	1654	0
433	20241014	125200	26821197	1654	1654	1654	1654	0
434	20241014	125100	26821197	1654	1654	1654	1654	0
435	20241014	125000	26821197	1654	1654	1654	1654	0
436	20241014	124900	26821197	1654	1654	1654	1654	3
437	20241014	124800	26816235	1654	1654	1654	1654	0
438	20241014	124700	26816235	1654	1654	1654	1654	4
439	20241014	124600	26809619	1654	1654	1654	1654	0
440	20241014	124500	26809619	1654	1654	1654	1654	0
441	20241014	124400	26809619	1654	1654	1654	1654	0
442	20241014	124300	26809619	1654	1654	1654	1654	0
443	20241014	124200	26809619	1654	1654	1654	1654	0
444	20241014	124100	26809619	1654	1654	1654	1654	0
445	20241014	124000	26809619	1654	1654	1654	1654	0
446	20241014	123900	26809619	1654	1654	1654	1654	0
447	20241014	123800	26809619	1654	1654	1654	1654	0
448	20241014	123700	26809619	1654	1654	1654	1654	0
449	20241014	123600	26809619	1654	1654	1654	1654	200
450	20241014	123500	26478819	1654	1654	1654	1654	0
451	20241014	123400	26478819	1654	1654	1654	1654	0
452	20241014	123300	26478819	1654	1654	1654	1654	0
453	20241014	123200	26478819	1654	1654	1654	1654	0
454	20241014	123100	26478819	1654	1654	1654	1654	0
455	20241014	123000	26478819	1654	1654	1654	1654	0
456	20241014	122900	26478819	1654	1654	1654	1654	0
457	20241014	122800	26478819	1654	1654	1654	1654	0
458	20241014	122700	26478819	1654	1655	1655	1654	229
459	20241014	122600	26100004	1655	1655	1655	1655	0
460	20241014	122500	26100004	1655	1655	1655	1655	0
461	20241014	122400	26100004	1655	1655	1655	1655	0
462	20241014	122300	26100004	1655	1655	1655	1655	1
463	20241014	122200	26098349	1663	1663	1663	1663	0
464	20241014	122100	26098349	1663	1657	1663	1654	267
465	20241014	122000	25655851	1675	1675	1675	1675	0
466	20241014	121900	25655851	1675	1675	1675	1675	0
467	20241014	121800	25655851	1675	1675	1675	1675	0
468	20241014	121700	25655851	1675	1675	1675	1675	0
469	20241014	121600	25655851	1675	1675	1675	1675	0
470	20241014	121500	25655851	1675	1675	1675	1675	20
471	20241014	121400	25622351	1676	1676	1676	1676	0
472	20241014	121300	25622351	1676	1676	1676	1676	0
473	20241014	121200	25622351	1676	1676	1676	1676	0
474	20241014	121100	25622351	1676	1676	1676	1676	1
475	20241014	121000	25620675	1656	1677	1677	1656	6
476	20241014	120900	25610718	1656	1659	1659	1656	195
477	20241014	120800	25287498	1678	1678	1678	1678	1
478	20241014	120700	25285820	1659	1659	1659	1659	0
479	20241014	120600	25285820	1659	1659	1659	1659	0
480	20241014	120500	25285820	1659	1659	1659	1659	60
481	20241014	120400	25186280	1659	1659	1659	1659	0
482	20241014	120300	25186280	1659	1659	1659	1659	0
483	20241014	120200	25186280	1659	1659	1659	1659	0
484	20241014	120100	25186280	1659	1659	1659	1659	0
485	20241014	120000	25186280	1659	1659	1659	1659	0
486	20241014	115900	25186280	1659	1659	1659	1659	0
487	20241014	115800	25186280	1659	1659	1659	1659	47
488	20241014	115700	25108307	1679	1679	1679	1679	0
489	20241014	115600	25108307	1679	1679	1679	1679	0
490	20241014	115500	25108307	1679	1679	1679	1679	1
491	20241014	115400	25106628	1680	1680	1680	1680	0
492	20241014	115300	25106628	1680	1680	1680	1680	0
493	20241014	115200	25106628	1680	1680	1680	1679	329
494	20241014	115100	24553925	1680	1680	1680	1680	0
495	20241014	115000	24553925	1680	1680	1680	1680	0
496	20241014	114900	24553925	1680	1680	1680	1680	0
497	20241014	114800	24553925	1680	1680	1680	1680	0
498	20241014	114700	24553925	1680	1680	1680	1680	0
499	20241014	114600	24553925	1680	1680	1680	1680	0
500	20241014	114500	24553925	1680	1680	1680	1680	0
501	20241014	114400	24553925	1680	1680	1680	1680	0
502	20241014	114300	24553925	1680	1680	1680	1680	0
503	20241014	114200	24553925	1680	1680	1680	1680	0
504	20241014	114100	24553925	1680	1680	1680	1680	0
505	20241014	114000	24553925	1680	1678	1680	1678	254
506	20241014	113900	24127562	1680	1680	1680	1680	0
507	20241014	113800	24127562	1680	1680	1680	1680	0
508	20241014	113700	24127562	1680	1680	1680	1680	0
509	20241014	113600	24127562	1680	1680	1680	1680	0
510	20241014	113500	24127562	1680	1680	1680	1680	1
511	20241014	113400	24125882	1657	1657	1657	1657	0
512	20241014	113300	24125882	1657	1657	1657	1657	0
513	20241014	113200	24125882	1657	1657	1657	1657	0
514	20241014	113100	24125882	1657	1683	1683	1657	82
515	20241014	113000	23988448	1684	1684	1684	1684	3
516	20241014	112900	23983396	1680	1678	1684	1678	4825
517	20241014	112800	15875178	1652	1652	1652	1652	0
518	20241014	112700	15875178	1652	1652	1652	1652	0
519	20241014	112600	15875178	1652	1652	1652	1652	0
520	20241014	112500	15875178	1652	1652	1652	1652	0
521	20241014	112400	15875178	1652	1652	1652	1652	0
522	20241014	112300	15875178	1652	1652	1652	1652	0
523	20241014	112200	15875178	1652	1652	1652	1652	0
524	20241014	112100	15875178	1652	1652	1652	1652	0
525	20241014	112000	15875178	1652	1652	1652	1652	0
526	20241014	111900	15875178	1652	1652	1652	1652	0
527	20241014	111800	15875178	1652	1652	1652	1652	65
528	20241014	111700	15767798	1679	1679	1679	1679	0
529	20241014	111600	15767798	1679	1679	1679	1679	1
530	20241014	111500	15766119	1652	1653	1653	1652	646
531	20241014	111400	14698857	1653	1653	1653	1653	0
532	20241014	111300	14698857	1653	1653	1653	1653	10
533	20241014	111200	14682327	1682	1682	1682	1682	0
534	20241014	111100	14682327	1682	1682	1682	1682	0
535	20241014	111000	14682327	1682	1682	1682	1682	0
536	20241014	110900	14682327	1682	1682	1682	1682	0
537	20241014	110800	14682327	1682	1682	1682	1682	1
538	20241014	110700	14680645	1653	1653	1653	1653	0
539	20241014	110600	14680645	1653	1653	1653	1653	0
540	20241014	110500	14680645	1653	1653	1653	1653	44
541	20241014	110400	14607913	1653	1653	1653	1653	1
542	20241014	110300	14606260	1683	1683	1683	1683	0
543	20241014	110200	14606260	1683	1683	1683	1683	0
544	20241014	110100	14606260	1683	1675	1683	1675	2236
545	20241014	110000	10846302	1674	1674	1674	1674	100
546	20241014	105900	10678902	1674	1674	1674	1674	0
547	20241014	105800	10678902	1674	1674	1674	1674	1
548	20241014	105700	10677228	1652	1652	1652	1652	0
549	20241014	105600	10677228	1652	1652	1652	1652	0
550	20241014	105500	10677228	1652	1652	1652	1652	0
551	20241014	105400	10677228	1652	1652	1652	1652	10
552	20241014	105300	10660708	1676	1676	1676	1676	1
553	20241014	105200	10659032	1676	1676	1676	1676	0
554	20241014	105100	10659032	1676	1676	1676	1676	0
555	20241014	105000	10659032	1676	1676	1676	1676	0
556	20241014	104900	10659032	1676	1676	1676	1676	5
557	20241014	104800	10650652	1677	1677	1677	1677	0
558	20241014	104700	10650652	1677	1677	1677	1677	1
559	20241014	104600	10648975	1652	1652	1652	1652	0
560	20241014	104500	10648975	1652	1652	1652	1652	0
561	20241014	104400	10648975	1652	1652	1652	1652	0
562	20241014	104300	10648975	1652	1652	1652	1652	140
563	20241014	104200	10417695	1681	1681	1681	1681	0
564	20241014	104100	10417695	1681	1681	1681	1681	1
565	20241014	104000	10416014	1652	1652	1652	1652	0
566	20241014	103900	10416014	1652	1652	1652	1652	0
567	20241014	103800	10416014	1652	1652	1652	1652	0
568	20241014	103700	10416014	1652	1652	1652	1652	0
569	20241014	103600	10416014	1652	1652	1652	1652	0
570	20241014	103500	10416014	1652	1652	1652	1652	2
571	20241014	103400	10412710	1683	1683	1683	1683	0
572	20241014	103300	10412710	1683	1683	1683	1683	0
573	20241014	103200	10412710	1683	1683	1683	1683	1
574	20241014	103100	10411027	1684	1684	1684	1684	0
575	20241014	103000	10411027	1684	1684	1684	1684	1
576	20241014	102900	10409343	1652	1652	1652	1652	0
577	20241014	102800	10409343	1652	1652	1652	1652	0
578	20241014	102700	10409343	1652	1652	1652	1652	0
579	20241014	102600	10409343	1652	1652	1652	1652	0
580	20241014	102500	10409343	1652	1652	1652	1652	0
581	20241014	102400	10409343	1652	1652	1652	1652	0
582	20241014	102300	10409343	1652	1652	1652	1652	0
583	20241014	102200	10409343	1652	1652	1652	1652	0
584	20241014	102100	10409343	1652	1652	1652	1652	15
585	20241014	102000	10384563	1648	1648	1648	1648	0
586	20241014	101900	10384563	1648	1648	1648	1648	0
587	20241014	101800	10384563	1648	1655	1655	1648	12
588	20241014	101700	10364774	1685	1685	1685	1685	0
589	20241014	101600	10364774	1685	1685	1685	1685	0
590	20241014	101500	10364774	1685	1685	1685	1685	0
591	20241014	101400	10364774	1685	1685	1685	1685	0
592	20241014	101300	10364774	1685	1685	1685	1685	0
593	20241014	101200	10364774	1685	1685	1685	1685	0
594	20241014	101100	10364774	1685	1685	1685	1685	0
595	20241014	101000	10364774	1685	1685	1685	1685	0
596	20241014	100900	10364774	1685	1685	1685	1685	0
597	20241014	100800	10364774	1685	1685	1685	1685	0
598	20241014	100700	10364774	1685	1685	1685	1685	1
599	20241014	100600	10363089	1669	1678	1678	1669	110
600	20241014	100500	10178599	1669	1669	1669	1669	1
601	20241014	100400	10176930	1669	1668	1669	1668	35
602	20241014	100300	10118549	1641	1641	1641	1641	430
603	20241014	100200	9412919	1641	1641	1641	1640	181
604	20241014	100100	9115910	1669	1643	1669	1641	43
605	20241014	100000	9045174	1669	1669	1669	1669	1
606	20241014	095900	9043505	1669	1669	1669	1669	0
607	20241014	095800	9043505	1669	1669	1669	1669	1
608	20241014	095700	9041836	1641	1641	1641	1641	0
609	20241014	095600	9041836	1641	1646	1646	1641	69
610	20241014	095500	8928512	1646	1646	1646	1646	1
611	20241014	095400	8926866	1678	1678	1678	1678	0
612	20241014	095300	8926866	1678	1678	1678	1678	0
613	20241014	095200	8926866	1678	1678	1678	1678	0
614	20241014	095100	8926866	1678	1678	1678	1678	1
615	20241014	095000	8925188	1679	1679	1679	1679	1
616	20241014	094900	8923509	1679	1674	1679	1674	101
617	20241014	094800	8754430	1674	1673	1674	1673	2
618	20241014	094700	8751083	1629	1687	1687	1629	77
619	20241014	094600	8624432	1687	1667	1698	1667	439
620	20241014	094500	7887052	1666	1635	1666	1635	500
621	20241014	094400	7065663	1635	1619	1635	1619	2210
622	20241014	094300	3456273	1610	1610	1610	1610	0
623	20241014	094200	3456273	1610	1610	1610	1610	0
624	20241014	094100	3456273	1610	1610	1610	1610	83
625	20241014	094000	3322643	1606	1606	1606	1606	0
626	20241014	093900	3322643	1606	1632	1632	1606	1516
627	20241014	093800	882189	1633	1632	1633	1632	10
628	20241014	093700	865867	1632	1632	1632	1632	1
629	20241014	093600	864235	1632	1632	1632	1632	0
630	20241014	093500	864235	1632	1632	1632	1632	0
631	20241014	093400	864235	1632	1632	1632	1632	0
632	20241014	093300	864235	1632	1632	1632	1632	0
633	20241014	093200	864235	1632	1632	1632	1632	1
634	20241014	093100	862603	1633	1633	1633	1633	0
635	20241014	093000	862603	1633	1633	1633	1633	0
636	20241014	092900	862603	1633	1633	1633	1633	0
637	20241014	092800	862603	1633	1633	1633	1633	0
638	20241014	092700	862603	1633	1633	1633	1633	0
639	20241014	092600	862603	1633	1633	1633	1633	0
640	20241014	092500	862603	1633	1633	1633	1633	0
641	20241014	092400	862603	1633	1633	1633	1633	0
642	20241014	092300	862603	1633	1633	1633	1633	0
643	20241014	092200	862603	1633	1633	1633	1633	0
644	20241014	092100	862603	1633	1633	1633	1633	0
645	20241014	092000	862603	1633	1633	1633	1633	0
646	20241014	091900	862603	1633	1633	1633	1633	0
647	20241014	091800	862603	1633	1633	1633	1633	0
648	20241014	091700	862603	1633	1633	1633	1633	0
649	20241014	091600	862603	1633	1633	1633	1633	0
650	20241014	091500	862603	1633	1633	1633	1633	0
651	20241014	091400	862603	1633	1633	1633	1633	0
652	20241014	091300	862603	1633	1633	1633	1633	0
653	20241014	091200	862603	1633	1611	1633	1611	151
654	20241014	091100	619320	1615	1615	1615	1615	1
655	20241014	091000	617705	1633	1633	1633	1633	0
656	20241014	090900	617705	1633	1634	1634	1633	3
657	20241014	090800	612804	1635	1635	1635	1635	164
658	20241014	090700	344664	1635	1635	1635	1635	0
659	20241014	090600	344664	1635	1635	1635	1635	0
660	20241014	090500	344664	1635	1635	1635	1635	1
661	20241014	090400	343029	1635	1635	1635	1634	193
662	20241014	090300	27475	1635	1635	1635	1635	0
663	20241014	090200	27475	1635	1635	1635	1635	0
664	20241014	090100	27475	1635	1635	1635	1635	1
665	20241014	090000	25840	1615	1615	1615	1615	16