KissMeData/198940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203800	109484035	1062	1062	1062	1062	485
3	20241010	203700	109484035	1062	1062	1062	1062	0
4	20241010	203600	109484035	1062	1062	1062	1062	0
5	20241010	203500	109484035	1062	1062	1062	1062	0
6	20241010	203400	109484035	1062	1062	1062	1062	0
7	20241010	203300	109484035	1062	1062	1062	1062	0
8	20241010	203200	109484035	1062	1062	1062	1062	0
9	20241010	203100	109484035	1062	1062	1062	1062	0
10	20241010	203000	109484035	1062	1062	1062	1062	0
11	20241010	202900	109484035	1062	1062	1062	1062	0
12	20241010	202800	109484035	1062	1062	1062	1062	0
13	20241010	202700	109484035	1062	1062	1062	1062	0
14	20241010	202600	109484035	1062	1062	1062	1062	0
15	20241010	202500	109484035	1062	1062	1062	1062	0
16	20241010	202400	109484035	1062	1062	1062	1062	0
17	20241010	202300	109484035	1062	1062	1062	1062	0
18	20241010	202200	109484035	1062	1062	1062	1062	0
19	20241010	202100	109484035	1062	1062	1062	1062	0
20	20241010	202000	109484035	1062	1062	1062	1062	0
21	20241010	201900	109484035	1062	1062	1062	1062	0
22	20241010	201800	109484035	1062	1062	1062	1062	0
23	20241010	201700	109484035	1062	1062	1062	1062	0
24	20241010	201600	109484035	1062	1062	1062	1062	0
25	20241010	201500	109484035	1062	1062	1062	1062	0
26	20241010	201400	109484035	1062	1062	1062	1062	0
27	20241010	201300	109484035	1062	1062	1062	1062	0
28	20241010	201200	109484035	1062	1062	1062	1062	0
29	20241010	201100	109484035	1062	1062	1062	1062	0
30	20241010	201000	109484035	1062	1062	1062	1062	0
31	20241010	200900	109484035	1062	1062	1062	1062	0
32	20241010	200800	109484035	1062	1062	1062	1062	485
33	20241010	200700	109484035	1062	1062	1062	1062	0
34	20241010	200600	109484035	1062	1062	1062	1062	0
35	20241010	200500	109484035	1062	1062	1062	1062	0
36	20241010	200400	109484035	1062	1062	1062	1062	0
37	20241010	200300	109484035	1062	1062	1062	1062	0
38	20241010	200200	109484035	1062	1062	1062	1062	0
39	20241010	200100	109484035	1062	1062	1062	1062	0
40	20241010	200000	109484035	1062	1062	1062	1062	0
41	20241010	195900	109484035	1062	1062	1062	1062	0
42	20241010	195800	109484035	1062	1062	1062	1062	0
43	20241010	195700	109484035	1062	1062	1062	1062	0
44	20241010	195600	109484035	1062	1062	1062	1062	0
45	20241010	195500	109484035	1062	1062	1062	1062	0
46	20241010	195400	109484035	1062	1062	1062	1062	0
47	20241010	195300	109484035	1062	1062	1062	1062	0
48	20241010	195200	109484035	1062	1062	1062	1062	0
49	20241010	195100	109484035	1062	1062	1062	1062	0
50	20241010	195000	109484035	1062	1062	1062	1062	0
51	20241010	194900	109484035	1062	1062	1062	1062	0
52	20241010	194800	109484035	1062	1062	1062	1062	0
53	20241010	194700	109484035	1062	1062	1062	1062	0
54	20241010	194600	109484035	1062	1062	1062	1062	0
55	20241010	194500	109484035	1062	1062	1062	1062	0
56	20241010	194400	109484035	1062	1062	1062	1062	0
57	20241010	194300	109484035	1062	1062	1062	1062	0
58	20241010	194200	109484035	1062	1062	1062	1062	0
59	20241010	194100	109484035	1062	1062	1062	1062	0
60	20241010	194000	109484035	1062	1062	1062	1062	0
61	20241010	193900	109484035	1062	1062	1062	1062	0
62	20241010	193800	109484035	1062	1062	1062	1062	485
63	20241010	193700	109484035	1062	1062	1062	1062	0
64	20241010	193600	109484035	1062	1062	1062	1062	0
65	20241010	193500	109484035	1062	1062	1062	1062	0
66	20241010	193400	109484035	1062	1062	1062	1062	0
67	20241010	193300	109484035	1062	1062	1062	1062	0
68	20241010	193200	109484035	1062	1062	1062	1062	0
69	20241010	193100	109484035	1062	1062	1062	1062	0
70	20241010	193000	109484035	1062	1062	1062	1062	0
71	20241010	192900	109484035	1062	1062	1062	1062	0
72	20241010	192800	109484035	1062	1062	1062	1062	0
73	20241010	192700	109484035	1062	1062	1062	1062	0
74	20241010	192600	109484035	1062	1062	1062	1062	0
75	20241010	192500	109484035	1062	1062	1062	1062	0
76	20241010	192400	109484035	1062	1062	1062	1062	0
77	20241010	192300	109484035	1062	1062	1062	1062	0
78	20241010	192200	109484035	1062	1062	1062	1062	0
79	20241010	192100	109484035	1062	1062	1062	1062	0
80	20241010	192000	109484035	1062	1062	1062	1062	0
81	20241010	191900	109484035	1062	1062	1062	1062	0
82	20241010	191800	109484035	1062	1062	1062	1062	0
83	20241010	191700	109484035	1062	1062	1062	1062	0
84	20241010	191600	109484035	1062	1062	1062	1062	0
85	20241010	191500	109484035	1062	1062	1062	1062	0
86	20241010	191400	109484035	1062	1062	1062	1062	0
87	20241010	191300	109484035	1062	1062	1062	1062	0
88	20241010	191200	109484035	1062	1062	1062	1062	0
89	20241010	191100	109484035	1062	1062	1062	1062	0
90	20241010	191000	109484035	1062	1062	1062	1062	0
91	20241010	190900	109484035	1062	1062	1062	1062	0
92	20241010	190800	109484035	1062	1062	1062	1062	485
93	20241010	190700	109484035	1062	1062	1062	1062	0
94	20241010	190600	109484035	1062	1062	1062	1062	0
95	20241010	190500	109484035	1062	1062	1062	1062	0
96	20241010	190400	109484035	1062	1062	1062	1062	0
97	20241010	190300	109484035	1062	1062	1062	1062	0
98	20241010	190200	109484035	1062	1062	1062	1062	0
99	20241010	190100	109484035	1062	1062	1062	1062	0
100	20241010	190000	109484035	1062	1062	1062	1062	0
101	20241010	185900	109484035	1062	1062	1062	1062	0
102	20241010	185800	109484035	1062	1062	1062	1062	0
103	20241010	185700	109484035	1062	1062	1062	1062	0
104	20241010	185600	109484035	1062	1062	1062	1062	0
105	20241010	185500	109484035	1062	1062	1062	1062	0
106	20241010	185400	109484035	1062	1062	1062	1062	0
107	20241010	185300	109484035	1062	1062	1062	1062	0
108	20241010	185200	109484035	1062	1062	1062	1062	0
109	20241010	185100	109484035	1062	1062	1062	1062	0
110	20241010	185000	109484035	1062	1062	1062	1062	0
111	20241010	184900	109484035	1062	1062	1062	1062	0
112	20241010	184800	109484035	1062	1062	1062	1062	0
113	20241010	184700	109484035	1062	1062	1062	1062	0
114	20241010	184600	109484035	1062	1062	1062	1062	0
115	20241010	184500	109484035	1062	1062	1062	1062	0
116	20241010	184400	109484035	1062	1062	1062	1062	0
117	20241010	184300	109484035	1062	1062	1062	1062	0
118	20241010	184200	109484035	1062	1062	1062	1062	0
119	20241010	184100	109484035	1062	1062	1062	1062	0
120	20241010	184000	109484035	1062	1062	1062	1062	0
121	20241010	183900	109484035	1062	1062	1062	1062	0
122	20241010	183800	109484035	1062	1062	1062	1062	485
123	20241010	183700	109484035	1062	1062	1062	1062	0
124	20241010	183600	109484035	1062	1062	1062	1062	0
125	20241010	183500	109484035	1062	1062	1062	1062	0
126	20241010	183400	109484035	1062	1062	1062	1062	0
127	20241010	183300	109484035	1062	1062	1062	1062	0
128	20241010	183200	109484035	1062	1062	1062	1062	0
129	20241010	183100	109484035	1062	1062	1062	1062	0
130	20241010	183000	109484035	1062	1062	1062	1062	0
131	20241010	182900	109484035	1062	1062	1062	1062	0
132	20241010	182800	109484035	1062	1062	1062	1062	0
133	20241010	182700	109484035	1062	1062	1062	1062	0
134	20241010	182600	109484035	1062	1062	1062	1062	0
135	20241010	182500	109484035	1062	1062	1062	1062	0
136	20241010	182400	109484035	1062	1062	1062	1062	0
137	20241010	182300	109484035	1062	1062	1062	1062	0
138	20241010	182200	109484035	1062	1062	1062	1062	0
139	20241010	182100	109484035	1062	1062	1062	1062	0
140	20241010	182000	109484035	1062	1062	1062	1062	0
141	20241010	181900	109484035	1062	1062	1062	1062	0
142	20241010	181800	109484035	1062	1062	1062	1062	0
143	20241010	181700	109484035	1062	1062	1062	1062	0
144	20241010	181600	109484035	1062	1062	1062	1062	0
145	20241010	181500	109484035	1062	1062	1062	1062	0
146	20241010	181400	109484035	1062	1062	1062	1062	0
147	20241010	181300	109484035	1062	1062	1062	1062	0
148	20241010	181200	109484035	1062	1062	1062	1062	0
149	20241010	181100	109484035	1062	1062	1062	1062	0
150	20241010	181000	109484035	1062	1062	1062	1062	0
151	20241010	180900	109484035	1062	1062	1062	1062	0
152	20241010	180800	109484035	1062	1062	1062	1062	485
153	20241010	180700	109484035	1062	1062	1062	1062	0
154	20241010	180600	109484035	1062	1062	1062	1062	0
155	20241010	180500	109484035	1062	1062	1062	1062	0
156	20241010	180400	109484035	1062	1062	1062	1062	0
157	20241010	180300	109484035	1062	1062	1062	1062	0
158	20241010	180200	109484035	1062	1062	1062	1062	0
159	20241010	180100	109484035	1062	1062	1062	1062	0
160	20241010	180000	109484035	1062	1062	1062	1062	0
161	20241010	175900	109484035	1062	1062	1062	1062	0
162	20241010	175800	109484035	1062	1062	1062	1062	0
163	20241010	175700	109484035	1062	1062	1062	1062	0
164	20241010	175600	109484035	1062	1062	1062	1062	0
165	20241010	175500	109484035	1062	1062	1062	1062	0
166	20241010	175400	109484035	1062	1062	1062	1062	0
167	20241010	175300	109484035	1062	1062	1062	1062	0
168	20241010	175200	109484035	1062	1062	1062	1062	0
169	20241010	175100	109484035	1062	1062	1062	1062	0
170	20241010	175000	109484035	1062	1062	1062	1062	0
171	20241010	174900	109484035	1062	1062	1062	1062	0
172	20241010	174800	109484035	1062	1062	1062	1062	0
173	20241010	174700	109484035	1062	1062	1062	1062	0
174	20241010	174600	109484035	1062	1062	1062	1062	0
175	20241010	174500	109484035	1062	1062	1062	1062	0
176	20241010	174400	109484035	1062	1062	1062	1062	0
177	20241010	174300	109484035	1062	1062	1062	1062	0
178	20241010	174200	109484035	1062	1062	1062	1062	0
179	20241010	174100	109484035	1062	1062	1062	1062	0
180	20241010	174000	109484035	1062	1062	1062	1062	0
181	20241010	173900	109484035	1062	1062	1062	1062	0
182	20241010	173800	109484035	1062	1062	1062	1062	485
183	20241010	173700	109484035	1062	1062	1062	1062	0
184	20241010	173600	109484035	1062	1062	1062	1062	0
185	20241010	173500	109484035	1062	1062	1062	1062	0
186	20241010	173400	109484035	1062	1062	1062	1062	0
187	20241010	173300	109484035	1062	1062	1062	1062	0
188	20241010	173200	109484035	1062	1062	1062	1062	0
189	20241010	173100	109484035	1062	1062	1062	1062	0
190	20241010	173000	109484035	1062	1062	1062	1062	0
191	20241010	172900	109484035	1062	1062	1062	1062	0
192	20241010	172800	109484035	1062	1062	1062	1062	0
193	20241010	172700	109484035	1062	1062	1062	1062	0
194	20241010	172600	109484035	1062	1062	1062	1062	0
195	20241010	172500	109484035	1062	1062	1062	1062	0
196	20241010	172400	109484035	1062	1062	1062	1062	0
197	20241010	172300	109484035	1062	1062	1062	1062	0
198	20241010	172200	109484035	1062	1062	1062	1062	0
199	20241010	172100	109484035	1062	1062	1062	1062	0
200	20241010	172000	109484035	1062	1062	1062	1062	0
201	20241010	171900	109484035	1062	1062	1062	1062	0
202	20241010	171800	109484035	1062	1062	1062	1062	0
203	20241010	171700	109484035	1062	1062	1062	1062	0
204	20241010	171600	109484035	1062	1062	1062	1062	0
205	20241010	171500	109484035	1062	1062	1062	1062	0
206	20241010	171400	109484035	1062	1062	1062	1062	0
207	20241010	171300	109484035	1062	1062	1062	1062	0
208	20241010	171200	109484035	1062	1062	1062	1062	0
209	20241010	171100	109484035	1062	1062	1062	1062	0
210	20241010	171000	109484035	1062	1062	1062	1062	0
211	20241010	170900	109484035	1062	1062	1062	1062	0
212	20241010	170800	109484035	1062	1062	1062	1062	485
213	20241010	170700	109484035	1062	1062	1062	1062	0
214	20241010	170600	109484035	1062	1062	1062	1062	0
215	20241010	170500	109484035	1062	1062	1062	1062	0
216	20241010	170400	109484035	1062	1062	1062	1062	0
217	20241010	170300	109484035	1062	1062	1062	1062	0
218	20241010	170200	109484035	1062	1062	1062	1062	0
219	20241010	170100	109484035	1062	1062	1062	1062	0
220	20241010	170000	109484035	1062	1062	1062	1062	0
221	20241010	165900	109484035	1062	1062	1062	1062	0
222	20241010	165800	109484035	1062	1062	1062	1062	0
223	20241010	165700	109484035	1062	1062	1062	1062	0
224	20241010	165600	109484035	1062	1062	1062	1062	0
225	20241010	165500	109484035	1062	1062	1062	1062	0
226	20241010	165400	109484035	1062	1062	1062	1062	0
227	20241010	165300	109484035	1062	1062	1062	1062	0
228	20241010	165200	109484035	1062	1062	1062	1062	0
229	20241010	165100	109484035	1062	1062	1062	1062	0
230	20241010	165000	109484035	1062	1062	1062	1062	0
231	20241010	164900	109484035	1062	1062	1062	1062	0
232	20241010	164800	109484035	1062	1062	1062	1062	0
233	20241010	164700	109484035	1062	1062	1062	1062	0
234	20241010	164600	109484035	1062	1062	1062	1062	0
235	20241010	164500	109484035	1062	1062	1062	1062	0
236	20241010	164400	109484035	1062	1062	1062	1062	0
237	20241010	164300	109484035	1062	1062	1062	1062	0
238	20241010	164200	109484035	1062	1062	1062	1062	0
239	20241010	164100	109484035	1062	1062	1062	1062	0
240	20241010	164000	109484035	1062	1062	1062	1062	0
241	20241010	163900	109484035	1062	1062	1062	1062	0
242	20241010	163800	109484035	1062	1062	1062	1062	485
243	20241010	163700	109484035	1062	1062	1062	1062	0
244	20241010	163600	109484035	1062	1062	1062	1062	0
245	20241010	163500	109484035	1062	1062	1062	1062	0
246	20241010	163400	109484035	1062	1062	1062	1062	0
247	20241010	163300	109484035	1062	1062	1062	1062	0
248	20241010	163200	109484035	1062	1062	1062	1062	0
249	20241010	163100	109484035	1062	1062	1062	1062	0
250	20241010	163000	109484035	1062	1062	1062	1062	0
251	20241010	162900	109484035	1062	1062	1062	1062	0
252	20241010	162800	109484035	1062	1062	1062	1062	0
253	20241010	162700	109484035	1062	1062	1062	1062	0
254	20241010	162600	109484035	1062	1062	1062	1062	0
255	20241010	162500	109484035	1062	1062	1062	1062	0
256	20241010	162400	109484035	1062	1062	1062	1062	0
257	20241010	162300	109484035	1062	1062	1062	1062	0
258	20241010	162200	109484035	1062	1062	1062	1062	0
259	20241010	162100	109484035	1062	1062	1062	1062	0
260	20241010	162000	109484035	1062	1062	1062	1062	0
261	20241010	161900	109484035	1062	1062	1062	1062	0
262	20241010	161800	109484035	1062	1062	1062	1062	0
263	20241010	161700	109484035	1062	1062	1062	1062	0
264	20241010	161600	109484035	1062	1062	1062	1062	0
265	20241010	161500	109484035	1062	1062	1062	1062	0
266	20241010	161400	109484035	1062	1062	1062	1062	0
267	20241010	161300	109484035	1062	1062	1062	1062	0
268	20241010	161200	109484035	1062	1062	1062	1062	0
269	20241010	161100	109484035	1062	1062	1062	1062	0
270	20241010	161000	109484035	1062	1062	1062	1062	0
271	20241010	160900	109484035	1062	1062	1062	1062	0
272	20241010	160800	109484035	1062	1062	1062	1062	485
273	20241010	160700	109484035	1062	1062	1062	1062	0
274	20241010	160600	109484035	1062	1062	1062	1062	0
275	20241010	160500	109484035	1062	1062	1062	1062	0
276	20241010	160400	109484035	1062	1062	1062	1062	0
277	20241010	160300	109484035	1062	1062	1062	1062	0
278	20241010	160200	109484035	1062	1062	1062	1062	0
279	20241010	160100	109484035	1062	1062	1062	1062	0
280	20241010	160000	109484035	1062	1062	1062	1062	0
281	20241010	155900	109484035	1062	1062	1062	1062	0
282	20241010	155800	109484035	1062	1062	1062	1062	0
283	20241010	155700	109484035	1062	1062	1062	1062	0
284	20241010	155600	109484035	1062	1062	1062	1062	0
285	20241010	155500	109484035	1062	1062	1062	1062	0
286	20241010	155400	109484035	1062	1062	1062	1062	0
287	20241010	155300	109484035	1062	1062	1062	1062	0
288	20241010	155200	109484035	1062	1062	1062	1062	0
289	20241010	155100	109484035	1062	1062	1062	1062	0
290	20241010	155000	109484035	1062	1062	1062	1062	0
291	20241010	154900	109484035	1062	1062	1062	1062	0
292	20241010	154800	109484035	1062	1062	1062	1062	0
293	20241010	154700	109484035	1062	1062	1062	1062	0
294	20241010	154600	109484035	1062	1062	1062	1062	0
295	20241010	154500	109484035	1062	1062	1062	1062	0
296	20241010	154400	109484035	1062	1062	1062	1062	0
297	20241010	154300	109484035	1062	1062	1062	1062	0
298	20241010	154200	109484035	1062	1062	1062	1062	0
299	20241010	154100	109484035	1062	1062	1062	1062	0
300	20241010	154000	109484035	1062	1062	1062	1062	0
301	20241010	153900	109484035	1062	1062	1062	1062	0
302	20241010	153800	109484035	1062	1062	1062	1062	485
303	20241010	153700	109484035	1062	1062	1062	1062	0
304	20241010	153600	109484035	1062	1062	1062	1062	0
305	20241010	153500	109484035	1062	1062	1062	1062	0
306	20241010	153400	109484035	1062	1062	1062	1062	0
307	20241010	153300	109484035	1062	1062	1062	1062	0
308	20241010	153200	109484035	1062	1062	1062	1062	0
309	20241010	153100	109484035	1062	1062	1062	1062	0
310	20241010	153000	109484035	1062	1062	1062	1062	485
311	20241010	152900	108968965	1056	1056	1056	1056	0
312	20241010	152800	108968965	1056	1056	1056	1056	0
313	20241010	152700	108968965	1056	1056	1056	1056	0
314	20241010	152600	108968965	1056	1056	1056	1056	0
315	20241010	152500	108968965	1056	1056	1056	1056	0
316	20241010	152400	108968965	1056	1056	1056	1056	0
317	20241010	152300	108968965	1056	1056	1056	1056	0
318	20241010	152200	108968965	1056	1056	1056	1056	0
319	20241010	152100	108968965	1056	1056	1056	1056	0
320	20241010	152000	108968965	1056	1056	1056	1056	0
321	20241010	151900	108968965	1056	1056	1056	1056	201
322	20241010	151800	108756709	1056	1056	1056	1056	500
323	20241010	151700	108228709	1056	1056	1056	1056	0
324	20241010	151600	108228709	1056	1056	1056	1056	1
325	20241010	151500	108227653	1056	1056	1056	1056	1549
326	20241010	151400	106591909	1057	1058	1058	1057	238
327	20241010	151300	106340342	1062	1062	1062	1062	0
328	20241010	151200	106340342	1062	1062	1062	1062	0
329	20241010	151100	106340342	1062	1059	1062	1056	231
330	20241010	151000	106096348	1062	1062	1062	1062	1
331	20241010	150900	106095286	1056	1056	1056	1056	0
332	20241010	150800	106095286	1056	1056	1056	1056	0
333	20241010	150700	106095286	1056	1056	1056	1056	0
334	20241010	150600	106095286	1056	1056	1056	1056	0
335	20241010	150500	106095286	1056	1057	1057	1056	338
336	20241010	150400	105738348	1065	1065	1065	1065	0
337	20241010	150300	105738348	1065	1065	1065	1065	0
338	20241010	150200	105738348	1065	1065	1065	1065	0
339	20241010	150100	105738348	1065	1065	1065	1065	0
340	20241010	150000	105738348	1065	1065	1065	1065	0
341	20241010	145900	105738348	1065	1065	1065	1065	0
342	20241010	145800	105738348	1065	1065	1065	1065	0
343	20241010	145700	105738348	1065	1065	1065	1065	0
344	20241010	145600	105738348	1065	1065	1065	1065	1
345	20241010	145500	105737283	1064	1064	1064	1064	0
346	20241010	145400	105737283	1064	1064	1064	1064	44
347	20241010	145300	105690467	1066	1066	1066	1066	0
348	20241010	145200	105690467	1066	1066	1066	1066	0
349	20241010	145100	105690467	1066	1066	1066	1066	0
350	20241010	145000	105690467	1066	1066	1066	1066	0
351	20241010	144900	105690467	1066	1066	1066	1066	0
352	20241010	144800	105690467	1066	1066	1066	1066	0
353	20241010	144700	105690467	1066	1066	1066	1066	0
354	20241010	144600	105690467	1066	1066	1066	1066	0
355	20241010	144500	105690467	1066	1066	1066	1066	0
356	20241010	144400	105690467	1066	1066	1066	1066	0
357	20241010	144300	105690467	1066	1066	1066	1066	0
358	20241010	144200	105690467	1066	1066	1066	1066	0
359	20241010	144100	105690467	1066	1066	1066	1066	0
360	20241010	144000	105690467	1066	1065	1066	1065	74
361	20241010	143900	105611656	1066	1066	1066	1066	0
362	20241010	143800	105611656	1066	1066	1066	1066	0
363	20241010	143700	105611656	1066	1066	1066	1066	454
364	20241010	143600	105127692	1066	1066	1066	1066	0
365	20241010	143500	105127692	1066	1066	1066	1066	0
366	20241010	143400	105127692	1066	1066	1066	1066	0
367	20241010	143300	105127692	1066	1066	1066	1066	0
368	20241010	143200	105127692	1066	1066	1066	1066	0
369	20241010	143100	105127692	1066	1066	1066	1066	251
370	20241010	143000	104860126	1056	1056	1056	1056	0
371	20241010	142900	104860126	1056	1056	1056	1056	0
372	20241010	142800	104860126	1056	1056	1056	1056	0
373	20241010	142700	104860126	1056	1066	1067	1056	337
374	20241010	142600	104503170	1067	1056	1067	1056	707
375	20241010	142500	103752088	1056	1056	1056	1056	0
376	20241010	142400	103752088	1056	1056	1056	1056	0
377	20241010	142300	103752088	1056	1056	1056	1056	0
378	20241010	142200	103752088	1056	1056	1056	1056	0
379	20241010	142100	103752088	1056	1057	1057	1056	1093
380	20241010	142000	102597821	1058	1058	1058	1058	0
381	20241010	141900	102597821	1058	1058	1058	1058	0
382	20241010	141800	102597821	1058	1058	1058	1058	0
383	20241010	141700	102597821	1058	1058	1058	1058	0
384	20241010	141600	102597821	1058	1060	1060	1058	1390
385	20241010	141500	101125877	1060	1060	1060	1060	45
386	20241010	141400	101078177	1060	1060	1060	1060	10
387	20241010	141300	101067577	1062	1062	1062	1060	46
388	20241010	141200	101018761	1062	1062	1062	1062	0
389	20241010	141100	101018761	1062	1062	1062	1062	0
390	20241010	141000	101018761	1062	1062	1062	1062	200
391	20241010	140900	100806361	1062	1062	1062	1062	200
392	20241010	140800	100593961	1062	1062	1062	1062	0
393	20241010	140700	100593961	1062	1062	1062	1062	1
394	20241010	140600	100592899	1057	1057	1057	1057	0
395	20241010	140500	100592899	1057	1057	1057	1057	0
396	20241010	140400	100592899	1057	1057	1057	1057	0
397	20241010	140300	100592899	1057	1057	1057	1057	0
398	20241010	140200	100592899	1057	1057	1057	1057	0
399	20241010	140100	100592899	1057	1057	1057	1057	0
400	20241010	140000	100592899	1057	1057	1057	1057	0
401	20241010	135900	100592899	1057	1057	1057	1057	16
402	20241010	135800	100575987	1058	1058	1058	1058	0
403	20241010	135700	100575987	1058	1058	1058	1058	0
404	20241010	135600	100575987	1058	1059	1059	1058	47
405	20241010	135500	100526256	1059	1059	1059	1059	0
406	20241010	135400	100526256	1059	1059	1059	1059	0
407	20241010	135300	100526256	1059	1059	1059	1059	0
408	20241010	135200	100526256	1059	1059	1059	1059	0
409	20241010	135100	100526256	1059	1059	1059	1059	0
410	20241010	135000	100526256	1059	1059	1059	1059	122
411	20241010	134900	100397058	1059	1059	1059	1059	0
412	20241010	134800	100397058	1059	1059	1059	1059	0
413	20241010	134700	100397058	1059	1059	1059	1059	10
414	20241010	134600	100386468	1059	1059	1059	1059	1
415	20241010	134500	100385409	1059	1059	1059	1059	12
416	20241010	134400	100372701	1059	1059	1059	1059	0
417	20241010	134300	100372701	1059	1059	1059	1059	194
418	20241010	134200	100167255	1058	1058	1058	1058	0
419	20241010	134100	100167255	1058	1060	1060	1058	153
420	20241010	134000	100005275	1062	1062	1062	1062	0
421	20241010	133900	100005275	1062	1062	1062	1062	0
422	20241010	133800	100005275	1062	1062	1062	1062	0
423	20241010	133700	100005275	1062	1062	1062	1062	0
424	20241010	133600	100005275	1062	1062	1062	1062	0
425	20241010	133500	100005275	1062	1062	1062	1062	18
426	20241010	133400	99986159	1069	1069	1069	1069	0
427	20241010	133300	99986159	1069	1069	1069	1069	0
428	20241010	133200	99986159	1069	1069	1069	1069	0
429	20241010	133100	99986159	1069	1069	1069	1069	0
430	20241010	133000	99986159	1069	1069	1069	1069	0
431	20241010	132900	99986159	1069	1069	1069	1069	0
432	20241010	132800	99986159	1069	1069	1069	1069	1
433	20241010	132700	99985090	1070	1069	1070	1069	2021
434	20241010	132600	97824640	1069	1059	1069	1059	9000
435	20241010	132500	88228293	1055	1055	1055	1055	0
436	20241010	132400	88228293	1055	1055	1055	1055	0
437	20241010	132300	88228293	1055	1055	1055	1055	0
438	20241010	132200	88228293	1055	1055	1055	1055	0
439	20241010	132100	88228293	1055	1055	1055	1055	10
440	20241010	132000	88217743	1059	1059	1059	1059	0
441	20241010	131900	88217743	1059	1059	1059	1059	0
442	20241010	131800	88217743	1059	1059	1059	1059	0
443	20241010	131700	88217743	1059	1056	1059	1056	401
444	20241010	131600	87794284	1055	1055	1055	1055	0
445	20241010	131500	87794284	1055	1055	1055	1055	0
446	20241010	131400	87794284	1055	1055	1055	1055	0
447	20241010	131300	87794284	1055	1055	1055	1055	0
448	20241010	131200	87794284	1055	1055	1055	1055	0
449	20241010	131100	87794284	1055	1055	1055	1055	104
450	20241010	131000	87684564	1055	1055	1055	1055	0
451	20241010	130900	87684564	1055	1055	1055	1055	0
452	20241010	130800	87684564	1055	1055	1055	1055	0
453	20241010	130700	87684564	1055	1055	1055	1055	0
454	20241010	130600	87684564	1055	1055	1055	1055	0
455	20241010	130500	87684564	1055	1055	1055	1055	0
456	20241010	130400	87684564	1055	1055	1055	1055	0
457	20241010	130300	87684564	1055	1055	1055	1055	0
458	20241010	130200	87684564	1055	1055	1055	1055	0
459	20241010	130100	87684564	1055	1055	1055	1055	0
460	20241010	130000	87684564	1055	1055	1055	1055	0
461	20241010	125900	87684564	1055	1055	1055	1055	0
462	20241010	125800	87684564	1055	1055	1055	1055	16
463	20241010	125700	87667684	1054	1054	1054	1054	0
464	20241010	125600	87667684	1054	1054	1054	1054	0
465	20241010	125500	87667684	1054	1054	1054	1054	0
466	20241010	125400	87667684	1054	1055	1055	1054	2460
467	20241010	125300	85074824	1055	1055	1055	1055	560
468	20241010	125200	84484024	1055	1055	1055	1055	0
469	20241010	125100	84484024	1055	1055	1055	1055	0
470	20241010	125000	84484024	1055	1055	1055	1055	74
471	20241010	124900	84405954	1055	1055	1055	1055	0
472	20241010	124800	84405954	1055	1055	1055	1055	1
473	20241010	124700	84404899	1055	1055	1055	1055	0
474	20241010	124600	84404899	1055	1055	1055	1055	0
475	20241010	124500	84404899	1055	1055	1055	1055	0
476	20241010	124400	84404899	1055	1055	1055	1055	0
477	20241010	124300	84404899	1055	1055	1055	1055	1
478	20241010	124200	84403844	1056	1056	1056	1056	0
479	20241010	124100	84403844	1056	1056	1056	1056	410
480	20241010	124000	83970884	1056	1056	1056	1056	93
481	20241010	123900	83872676	1056	1056	1056	1056	20
482	20241010	123800	83851556	1056	1056	1056	1055	54
483	20241010	123700	83794553	1056	1056	1056	1056	1
484	20241010	123600	83793497	1056	1056	1056	1056	0
485	20241010	123500	83793497	1056	1056	1056	1056	0
486	20241010	123400	83793497	1056	1056	1056	1056	1
487	20241010	123300	83792441	1056	1056	1056	1056	0
488	20241010	123200	83792441	1056	1056	1056	1056	0
489	20241010	123100	83792441	1056	1056	1056	1056	0
490	20241010	123000	83792441	1056	1056	1056	1056	0
491	20241010	122900	83792441	1056	1056	1056	1056	2711
492	20241010	122800	80929625	1054	1054	1054	1054	0
493	20241010	122700	80929625	1054	1054	1054	1054	0
494	20241010	122600	80929625	1054	1056	1056	1054	52
495	20241010	122500	80874717	1056	1056	1056	1056	10
496	20241010	122400	80864157	1056	1056	1056	1056	0
497	20241010	122300	80864157	1056	1056	1056	1056	0
498	20241010	122200	80864157	1056	1056	1056	1056	0
499	20241010	122100	80864157	1056	1056	1056	1056	0
500	20241010	122000	80864157	1056	1055	1056	1055	201
501	20241010	121900	80652099	1056	1056	1056	1056	0
502	20241010	121800	80652099	1056	1056	1056	1056	123
503	20241010	121700	80522211	1056	1056	1056	1056	0
504	20241010	121600	80522211	1056	1056	1056	1056	0
505	20241010	121500	80522211	1056	1056	1056	1056	0
506	20241010	121400	80522211	1056	1059	1059	1056	6928
507	20241010	121300	73203058	1058	1058	1059	1058	2200
508	20241010	121200	70873458	1059	1058	1059	1058	201
509	20241010	121100	70660799	1059	1059	1059	1059	3276
510	20241010	121000	67191515	1059	1059	1059	1059	0
511	20241010	120900	67191515	1059	1059	1059	1059	0
512	20241010	120800	67191515	1059	1059	1059	1059	0
513	20241010	120700	67191515	1059	1059	1059	1059	0
514	20241010	120600	67191515	1059	1059	1059	1059	0
515	20241010	120500	67191515	1059	1059	1059	1059	500
516	20241010	120400	66662015	1058	1058	1058	1058	0
517	20241010	120300	66662015	1058	1058	1058	1058	0
518	20241010	120200	66662015	1058	1058	1058	1058	0
519	20241010	120100	66662015	1058	1058	1058	1058	0
520	20241010	120000	66662015	1058	1058	1058	1058	0
521	20241010	115900	66662015	1058	1058	1058	1058	0
522	20241010	115800	66662015	1058	1058	1058	1058	0
523	20241010	115700	66662015	1058	1058	1058	1058	0
524	20241010	115600	66662015	1058	1058	1058	1058	0
525	20241010	115500	66662015	1058	1058	1058	1058	0
526	20241010	115400	66662015	1058	1058	1058	1058	0
527	20241010	115300	66662015	1058	1058	1059	1058	1777
528	20241010	115200	64780672	1056	1056	1056	1056	0
529	20241010	115100	64780672	1056	1056	1056	1056	0
530	20241010	115000	64780672	1056	1056	1056	1056	0
531	20241010	114900	64780672	1056	1056	1056	1056	0
532	20241010	114800	64780672	1056	1056	1056	1056	0
533	20241010	114700	64780672	1056	1056	1056	1056	1
534	20241010	114600	64779616	1056	1056	1056	1056	0
535	20241010	114500	64779616	1056	1056	1056	1056	23
536	20241010	114400	64755328	1056	1056	1056	1056	20
537	20241010	114300	64734208	1055	1055	1055	1055	0
538	20241010	114200	64734208	1055	1055	1055	1055	0
539	20241010	114100	64734208	1055	1055	1055	1055	0
540	20241010	114000	64734208	1055	1055	1055	1055	0
541	20241010	113900	64734208	1055	1055	1055	1055	0
542	20241010	113800	64734208	1055	1055	1055	1055	36
543	20241010	113700	64696228	1054	1054	1054	1054	0
544	20241010	113600	64696228	1054	1054	1054	1054	0
545	20241010	113500	64696228	1054	1059	1059	1054	360
546	20241010	113400	64316738	1059	1059	1059	1059	0
547	20241010	113300	64316738	1059	1059	1059	1059	0
548	20241010	113200	64316738	1059	1059	1059	1059	0
549	20241010	113100	64316738	1059	1059	1059	1059	0
550	20241010	113000	64316738	1059	1059	1059	1059	5
551	20241010	112900	64311443	1059	1059	1059	1059	1
552	20241010	112800	64310384	1051	1051	1051	1051	0
553	20241010	112700	64310384	1051	1051	1051	1051	0
554	20241010	112600	64310384	1051	1051	1051	1051	0
555	20241010	112500	64310384	1051	1051	1051	1051	0
556	20241010	112400	64310384	1051	1051	1051	1051	0
557	20241010	112300	64310384	1051	1051	1051	1051	0
558	20241010	112200	64310384	1051	1051	1051	1051	0
559	20241010	112100	64310384	1051	1051	1051	1051	0
560	20241010	112000	64310384	1051	1051	1051	1051	0
561	20241010	111900	64310384	1051	1051	1051	1051	0
562	20241010	111800	64310384	1051	1051	1051	1051	0
563	20241010	111700	64310384	1051	1051	1051	1051	0
564	20241010	111600	64310384	1051	1051	1051	1051	0
565	20241010	111500	64310384	1051	1051	1051	1051	0
566	20241010	111400	64310384	1051	1056	1056	1051	6104
567	20241010	111300	57885301	1056	1056	1056	1056	0
568	20241010	111200	57885301	1056	1056	1056	1056	0
569	20241010	111100	57885301	1056	1056	1056	1056	0
570	20241010	111000	57885301	1056	1057	1057	1056	4
571	20241010	110900	57881074	1059	1059	1059	1059	0
572	20241010	110800	57881074	1059	1059	1059	1059	512
573	20241010	110700	57338866	1059	1059	1059	1059	0
574	20241010	110600	57338866	1059	1059	1059	1059	0
575	20241010	110500	57338866	1059	1059	1059	1059	0
576	20241010	110400	57338866	1059	1059	1059	1059	0
577	20241010	110300	57338866	1059	1059	1059	1059	0
578	20241010	110200	57338866	1059	1059	1059	1059	0
579	20241010	110100	57338866	1059	1059	1059	1059	0
580	20241010	110000	57338866	1059	1059	1059	1059	0
581	20241010	105900	57338866	1059	1059	1059	1059	0
582	20241010	105800	57338866	1059	1059	1059	1059	10
583	20241010	105700	57328276	1059	1059	1059	1059	116
584	20241010	105600	57205432	1059	1057	1059	1057	100
585	20241010	105500	57099592	1059	1059	1059	1059	19
586	20241010	105400	57079471	1059	1059	1059	1059	0
587	20241010	105300	57079471	1059	1059	1059	1059	1938
588	20241010	105200	55027129	1060	1053	1060	1053	27
589	20241010	105100	54998661	1053	1053	1053	1053	0
590	20241010	105000	54998661	1053	1056	1056	1053	1741
591	20241010	104900	53163736	1056	1056	1056	1056	0
592	20241010	104800	53163736	1056	1056	1056	1056	0
593	20241010	104700	53163736	1056	1056	1056	1056	5
594	20241010	104600	53158456	1060	1060	1060	1060	0
595	20241010	104500	53158456	1060	1056	1060	1056	21
596	20241010	104400	53136276	1056	1056	1056	1056	33
597	20241010	104300	53101428	1056	1056	1057	1056	53
598	20241010	104200	53045459	1056	1057	1057	1056	36
599	20241010	104100	53007441	1056	1057	1057	1056	21
600	20241010	104000	52985261	1056	1056	1056	1056	0
601	20241010	103900	52985261	1056	1056	1056	1056	0
602	20241010	103800	52985261	1056	1057	1058	1056	19
603	20241010	103700	52965179	1057	1057	1057	1057	0
604	20241010	103600	52965179	1057	1058	1058	1057	3
605	20241010	103500	52962007	1058	1058	1058	1058	0
606	20241010	103400	52962007	1058	1058	1058	1058	3
607	20241010	103300	52958833	1058	1058	1058	1058	2
608	20241010	103200	52956717	1058	1058	1058	1058	0
609	20241010	103100	52956717	1058	1058	1058	1058	0
610	20241010	103000	52956717	1058	1057	1058	1057	5
611	20241010	102900	52951431	1056	1056	1056	1056	0
612	20241010	102800	52951431	1056	1056	1056	1056	0
613	20241010	102700	52951431	1056	1056	1056	1056	0
614	20241010	102600	52951431	1056	1057	1057	1056	6
615	20241010	102500	52945092	1059	1059	1059	1059	18
616	20241010	102400	52926030	1058	1058	1058	1058	2
617	20241010	102300	52923914	1060	1060	1060	1060	0
618	20241010	102200	52923914	1060	1060	1060	1060	0
619	20241010	102100	52923914	1060	1060	1060	1060	0
620	20241010	102000	52923914	1060	1060	1060	1060	0
621	20241010	101900	52923914	1060	1060	1060	1060	1
622	20241010	101800	52922854	1058	1058	1058	1058	2000
623	20241010	101700	50806854	1060	1060	1060	1060	0
624	20241010	101600	50806854	1060	1059	1060	1059	5
625	20241010	101500	50801558	1055	1055	1055	1055	6
626	20241010	101400	50795228	1055	1055	1055	1055	11
627	20241010	101300	50783623	1055	1055	1055	1055	12
628	20241010	101200	50770963	1055	1055	1055	1055	3
629	20241010	101100	50767798	1055	1055	1055	1055	0
630	20241010	101000	50767798	1055	1055	1055	1055	14
631	20241010	100900	50753028	1055	1055	1055	1055	6
632	20241010	100800	50746698	1059	1059	1059	1059	0
633	20241010	100700	50746698	1059	1059	1059	1059	3
634	20241010	100600	50743521	1059	1059	1059	1059	0
635	20241010	100500	50743521	1059	1059	1059	1059	1
636	20241010	100400	50742462	1059	1053	1059	1053	802
637	20241010	100300	49897435	1053	1053	1053	1053	0
638	20241010	100200	49897435	1053	1053	1053	1053	0
639	20241010	100100	49897435	1053	1053	1053	1053	214
640	20241010	100000	49672093	1053	1048	1053	1048	5929
641	20241010	095900	43442972	1046	1050	1050	1046	925
642	20241010	095800	42472794	1050	1053	1053	1050	8264
643	20241010	095700	33781765	1054	1057	1057	1054	1317
644	20241010	095600	32393252	1054	1057	1057	1054	1537
645	20241010	095500	30771947	1056	1056	1056	1056	302
646	20241010	095400	30453035	1057	1058	1058	1057	1178
647	20241010	095300	29206801	1059	1060	1060	1059	2652
648	20241010	095200	26396143	1067	1060	1067	1060	8
649	20241010	095100	26387649	1060	1060	1060	1060	21
650	20241010	095000	26365389	1060	1063	1063	1060	729
651	20241010	094900	25591237	1069	1069	1069	1069	0
652	20241010	094800	25591237	1069	1069	1069	1069	0
653	20241010	094700	25591237	1069	1069	1069	1069	0
654	20241010	094600	25591237	1069	1068	1069	1068	3324
655	20241010	094500	22038018	1068	1068	1068	1068	2
656	20241010	094400	22035882	1069	1069	1069	1069	1
657	20241010	094300	22034813	1069	1069	1069	1069	27
658	20241010	094200	22005950	1069	1069	1069	1069	18
659	20241010	094100	21986708	1060	1060	1060	1060	0
660	20241010	094000	21986708	1060	1060	1060	1060	0
661	20241010	093900	21986708	1060	1060	1060	1060	234
662	20241010	093800	21738668	1061	1061	1061	1061	94
663	20241010	093700	21638934	1062	1063	1063	1062	26
664	20241010	093600	21611305	1065	1065	1065	1064	1841
665	20241010	093500	19651589	1067	1067	1067	1067	0
666	20241010	093400	19651589	1067	1067	1067	1067	249
667	20241010	093300	19385906	1071	1071	1071	1071	0
668	20241010	093200	19385906	1071	1071	1071	1071	200
669	20241010	093100	19171706	1071	1071	1071	1071	0
670	20241010	093000	19171706	1071	1071	1071	1071	600
671	20241010	092900	18529106	1071	1069	1071	1069	1049
672	20241010	092800	17406641	1069	1069	1069	1069	101
673	20241010	092700	17298672	1069	1068	1069	1068	94
674	20241010	092600	17198187	1070	1070	1070	1070	0
675	20241010	092500	17198187	1070	1070	1070	1070	0
676	20241010	092400	17198187	1070	1069	1070	1069	2400
677	20241010	092300	14630788	1070	1070	1070	1070	15
678	20241010	092200	14614738	1070	1070	1071	1060	3568
679	20241010	092100	10815211	1069	1069	1069	1069	300
680	20241010	092000	10494511	1063	1063	1063	1063	0
681	20241010	091900	10494511	1063	1063	1063	1063	31
682	20241010	091800	10461558	1062	1065	1065	1062	1425
683	20241010	091700	8946529	1065	1065	1065	1065	0
684	20241010	091600	8946529	1065	1066	1066	1065	50
685	20241010	091500	8893277	1065	1065	1065	1065	0
686	20241010	091400	8893277	1065	1065	1065	1065	50
687	20241010	091300	8840027	1065	1065	1065	1065	1
688	20241010	091200	8838962	1062	1062	1062	1062	0
689	20241010	091100	8838962	1062	1062	1062	1062	0
690	20241010	091000	8838962	1062	1069	1069	1062	142
691	20241010	090900	8688012	1070	1070	1070	1070	34
692	20241010	090800	8651632	1070	1071	1071	1070	471
693	20241010	090700	8147335	1073	1073	1073	1073	1504
694	20241010	090600	6533543	1073	1073	1073	1073	0
695	20241010	090500	6533543	1073	1073	1073	1073	663
696	20241010	090400	5822144	1079	1079	1079	1079	116
697	20241010	090300	5696980	1080	1080	1080	1080	0
698	20241010	090200	5696980	1080	1080	1080	1080	0
699	20241010	090100	5696980	1080	1080	1080	1080	0
700	20241010	090000	5696980	1080	1080	1080	1080	5274