KissMeData/090370/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200200	12490657	1640	1640	1640	1640	300
3	20241010	200100	12490657	1640	1640	1640	1640	0
4	20241010	200000	12490657	1640	1640	1640	1640	0
5	20241010	195900	12490657	1640	1640	1640	1640	0
6	20241010	195800	12490657	1640	1640	1640	1640	0
7	20241010	195700	12490657	1640	1640	1640	1640	0
8	20241010	195600	12490657	1640	1640	1640	1640	0
9	20241010	195500	12490657	1640	1640	1640	1640	0
10	20241010	195400	12490657	1640	1640	1640	1640	0
11	20241010	195300	12490657	1640	1640	1640	1640	0
12	20241010	195200	12490657	1640	1640	1640	1640	0
13	20241010	195100	12490657	1640	1640	1640	1640	0
14	20241010	195000	12490657	1640	1640	1640	1640	0
15	20241010	194900	12490657	1640	1640	1640	1640	0
16	20241010	194800	12490657	1640	1640	1640	1640	0
17	20241010	194700	12490657	1640	1640	1640	1640	0
18	20241010	194600	12490657	1640	1640	1640	1640	0
19	20241010	194500	12490657	1640	1640	1640	1640	0
20	20241010	194400	12490657	1640	1640	1640	1640	0
21	20241010	194300	12490657	1640	1640	1640	1640	0
22	20241010	194200	12490657	1640	1640	1640	1640	0
23	20241010	194100	12490657	1640	1640	1640	1640	0
24	20241010	194000	12490657	1640	1640	1640	1640	0
25	20241010	193900	12490657	1640	1640	1640	1640	0
26	20241010	193800	12490657	1640	1640	1640	1640	0
27	20241010	193700	12490657	1640	1640	1640	1640	0
28	20241010	193600	12490657	1640	1640	1640	1640	0
29	20241010	193500	12490657	1640	1640	1640	1640	0
30	20241010	193400	12490657	1640	1640	1640	1640	0
31	20241010	193300	12490657	1640	1640	1640	1640	0
32	20241010	193200	12490657	1640	1640	1640	1640	300
33	20241010	193100	12490657	1640	1640	1640	1640	0
34	20241010	193000	12490657	1640	1640	1640	1640	0
35	20241010	192900	12490657	1640	1640	1640	1640	0
36	20241010	192800	12490657	1640	1640	1640	1640	0
37	20241010	192700	12490657	1640	1640	1640	1640	0
38	20241010	192600	12490657	1640	1640	1640	1640	0
39	20241010	192500	12490657	1640	1640	1640	1640	0
40	20241010	192400	12490657	1640	1640	1640	1640	0
41	20241010	192300	12490657	1640	1640	1640	1640	0
42	20241010	192200	12490657	1640	1640	1640	1640	0
43	20241010	192100	12490657	1640	1640	1640	1640	0
44	20241010	192000	12490657	1640	1640	1640	1640	0
45	20241010	191900	12490657	1640	1640	1640	1640	0
46	20241010	191800	12490657	1640	1640	1640	1640	0
47	20241010	191700	12490657	1640	1640	1640	1640	0
48	20241010	191600	12490657	1640	1640	1640	1640	0
49	20241010	191500	12490657	1640	1640	1640	1640	0
50	20241010	191400	12490657	1640	1640	1640	1640	0
51	20241010	191300	12490657	1640	1640	1640	1640	0
52	20241010	191200	12490657	1640	1640	1640	1640	0
53	20241010	191100	12490657	1640	1640	1640	1640	0
54	20241010	191000	12490657	1640	1640	1640	1640	0
55	20241010	190900	12490657	1640	1640	1640	1640	0
56	20241010	190800	12490657	1640	1640	1640	1640	0
57	20241010	190700	12490657	1640	1640	1640	1640	0
58	20241010	190600	12490657	1640	1640	1640	1640	0
59	20241010	190500	12490657	1640	1640	1640	1640	0
60	20241010	190400	12490657	1640	1640	1640	1640	0
61	20241010	190300	12490657	1640	1640	1640	1640	0
62	20241010	190200	12490657	1640	1640	1640	1640	300
63	20241010	190100	12490657	1640	1640	1640	1640	0
64	20241010	190000	12490657	1640	1640	1640	1640	0
65	20241010	185900	12490657	1640	1640	1640	1640	0
66	20241010	185800	12490657	1640	1640	1640	1640	0
67	20241010	185700	12490657	1640	1640	1640	1640	0
68	20241010	185600	12490657	1640	1640	1640	1640	0
69	20241010	185500	12490657	1640	1640	1640	1640	0
70	20241010	185400	12490657	1640	1640	1640	1640	0
71	20241010	185300	12490657	1640	1640	1640	1640	0
72	20241010	185200	12490657	1640	1640	1640	1640	0
73	20241010	185100	12490657	1640	1640	1640	1640	0
74	20241010	185000	12490657	1640	1640	1640	1640	0
75	20241010	184900	12490657	1640	1640	1640	1640	0
76	20241010	184800	12490657	1640	1640	1640	1640	0
77	20241010	184700	12490657	1640	1640	1640	1640	0
78	20241010	184600	12490657	1640	1640	1640	1640	0
79	20241010	184500	12490657	1640	1640	1640	1640	0
80	20241010	184400	12490657	1640	1640	1640	1640	0
81	20241010	184300	12490657	1640	1640	1640	1640	0
82	20241010	184200	12490657	1640	1640	1640	1640	0
83	20241010	184100	12490657	1640	1640	1640	1640	0
84	20241010	184000	12490657	1640	1640	1640	1640	0
85	20241010	183900	12490657	1640	1640	1640	1640	0
86	20241010	183800	12490657	1640	1640	1640	1640	0
87	20241010	183700	12490657	1640	1640	1640	1640	0
88	20241010	183600	12490657	1640	1640	1640	1640	0
89	20241010	183500	12490657	1640	1640	1640	1640	0
90	20241010	183400	12490657	1640	1640	1640	1640	0
91	20241010	183300	12490657	1640	1640	1640	1640	0
92	20241010	183200	12490657	1640	1640	1640	1640	300
93	20241010	183100	12490657	1640	1640	1640	1640	0
94	20241010	183000	12490657	1640	1640	1640	1640	0
95	20241010	182900	12490657	1640	1640	1640	1640	0
96	20241010	182800	12490657	1640	1640	1640	1640	0
97	20241010	182700	12490657	1640	1640	1640	1640	0
98	20241010	182600	12490657	1640	1640	1640	1640	0
99	20241010	182500	12490657	1640	1640	1640	1640	0
100	20241010	182400	12490657	1640	1640	1640	1640	0
101	20241010	182300	12490657	1640	1640	1640	1640	0
102	20241010	182200	12490657	1640	1640	1640	1640	0
103	20241010	182100	12490657	1640	1640	1640	1640	0
104	20241010	182000	12490657	1640	1640	1640	1640	0
105	20241010	181900	12490657	1640	1640	1640	1640	0
106	20241010	181800	12490657	1640	1640	1640	1640	0
107	20241010	181700	12490657	1640	1640	1640	1640	0
108	20241010	181600	12490657	1640	1640	1640	1640	0
109	20241010	181500	12490657	1640	1640	1640	1640	0
110	20241010	181400	12490657	1640	1640	1640	1640	0
111	20241010	181300	12490657	1640	1640	1640	1640	0
112	20241010	181200	12490657	1640	1640	1640	1640	0
113	20241010	181100	12490657	1640	1640	1640	1640	0
114	20241010	181000	12490657	1640	1640	1640	1640	0
115	20241010	180900	12490657	1640	1640	1640	1640	0
116	20241010	180800	12490657	1640	1640	1640	1640	0
117	20241010	180700	12490657	1640	1640	1640	1640	0
118	20241010	180600	12490657	1640	1640	1640	1640	0
119	20241010	180500	12490657	1640	1640	1640	1640	0
120	20241010	180400	12490657	1640	1640	1640	1640	0
121	20241010	180300	12490657	1640	1640	1640	1640	0
122	20241010	180200	12490657	1640	1640	1640	1640	300
123	20241010	180100	12490657	1640	1640	1640	1640	0
124	20241010	180000	12490657	1640	1640	1640	1640	0
125	20241010	175900	12490657	1640	1640	1640	1640	0
126	20241010	175800	12490657	1640	1640	1640	1640	0
127	20241010	175700	12490657	1640	1640	1640	1640	0
128	20241010	175600	12490657	1640	1640	1640	1640	0
129	20241010	175500	12490657	1640	1640	1640	1640	0
130	20241010	175400	12490657	1640	1640	1640	1640	0
131	20241010	175300	12490657	1640	1640	1640	1640	0
132	20241010	175200	12490657	1640	1640	1640	1640	0
133	20241010	175100	12490657	1640	1640	1640	1640	0
134	20241010	175000	12490657	1640	1640	1640	1640	0
135	20241010	174900	12490657	1640	1640	1640	1640	0
136	20241010	174800	12490657	1640	1640	1640	1640	0
137	20241010	174700	12490657	1640	1640	1640	1640	0
138	20241010	174600	12490657	1640	1640	1640	1640	0
139	20241010	174500	12490657	1640	1640	1640	1640	0
140	20241010	174400	12490657	1640	1640	1640	1640	0
141	20241010	174300	12490657	1640	1640	1640	1640	0
142	20241010	174200	12490657	1640	1640	1640	1640	0
143	20241010	174100	12490657	1640	1640	1640	1640	0
144	20241010	174000	12490657	1640	1640	1640	1640	0
145	20241010	173900	12490657	1640	1640	1640	1640	0
146	20241010	173800	12490657	1640	1640	1640	1640	0
147	20241010	173700	12490657	1640	1640	1640	1640	0
148	20241010	173600	12490657	1640	1640	1640	1640	0
149	20241010	173500	12490657	1640	1640	1640	1640	0
150	20241010	173400	12490657	1640	1640	1640	1640	0
151	20241010	173300	12490657	1640	1640	1640	1640	0
152	20241010	173200	12490657	1640	1640	1640	1640	300
153	20241010	173100	12490657	1640	1640	1640	1640	0
154	20241010	173000	12490657	1640	1640	1640	1640	0
155	20241010	172900	12490657	1640	1640	1640	1640	0
156	20241010	172800	12490657	1640	1640	1640	1640	0
157	20241010	172700	12490657	1640	1640	1640	1640	0
158	20241010	172600	12490657	1640	1640	1640	1640	0
159	20241010	172500	12490657	1640	1640	1640	1640	0
160	20241010	172400	12490657	1640	1640	1640	1640	0
161	20241010	172300	12490657	1640	1640	1640	1640	0
162	20241010	172200	12490657	1640	1640	1640	1640	0
163	20241010	172100	12490657	1640	1640	1640	1640	0
164	20241010	172000	12490657	1640	1640	1640	1640	0
165	20241010	171900	12490657	1640	1640	1640	1640	0
166	20241010	171800	12490657	1640	1640	1640	1640	0
167	20241010	171700	12490657	1640	1640	1640	1640	0
168	20241010	171600	12490657	1640	1640	1640	1640	0
169	20241010	171500	12490657	1640	1640	1640	1640	0
170	20241010	171400	12490657	1640	1640	1640	1640	0
171	20241010	171300	12490657	1640	1640	1640	1640	0
172	20241010	171200	12490657	1640	1640	1640	1640	0
173	20241010	171100	12490657	1640	1640	1640	1640	0
174	20241010	171000	12490657	1640	1640	1640	1640	0
175	20241010	170900	12490657	1640	1640	1640	1640	0
176	20241010	170800	12490657	1640	1640	1640	1640	0
177	20241010	170700	12490657	1640	1640	1640	1640	0
178	20241010	170600	12490657	1640	1640	1640	1640	0
179	20241010	170500	12490657	1640	1640	1640	1640	0
180	20241010	170400	12490657	1640	1640	1640	1640	0
181	20241010	170300	12490657	1640	1640	1640	1640	0
182	20241010	170200	12490657	1640	1640	1640	1640	300
183	20241010	170100	12490657	1640	1640	1640	1640	0
184	20241010	170000	12490657	1640	1640	1640	1640	0
185	20241010	165900	12490657	1640	1640	1640	1640	0
186	20241010	165800	12490657	1640	1640	1640	1640	0
187	20241010	165700	12490657	1640	1640	1640	1640	0
188	20241010	165600	12490657	1640	1640	1640	1640	0
189	20241010	165500	12490657	1640	1640	1640	1640	0
190	20241010	165400	12490657	1640	1640	1640	1640	0
191	20241010	165300	12490657	1640	1640	1640	1640	0
192	20241010	165200	12490657	1640	1640	1640	1640	0
193	20241010	165100	12490657	1640	1640	1640	1640	0
194	20241010	165000	12490657	1640	1640	1640	1640	0
195	20241010	164900	12490657	1640	1640	1640	1640	0
196	20241010	164800	12490657	1640	1640	1640	1640	0
197	20241010	164700	12490657	1640	1640	1640	1640	0
198	20241010	164600	12490657	1640	1640	1640	1640	0
199	20241010	164500	12490657	1640	1640	1640	1640	0
200	20241010	164400	12490657	1640	1640	1640	1640	0
201	20241010	164300	12490657	1640	1640	1640	1640	0
202	20241010	164200	12490657	1640	1640	1640	1640	0
203	20241010	164100	12490657	1640	1640	1640	1640	0
204	20241010	164000	12490657	1640	1640	1640	1640	0
205	20241010	163900	12490657	1640	1640	1640	1640	0
206	20241010	163800	12490657	1640	1640	1640	1640	0
207	20241010	163700	12490657	1640	1640	1640	1640	0
208	20241010	163600	12490657	1640	1640	1640	1640	0
209	20241010	163500	12490657	1640	1640	1640	1640	0
210	20241010	163400	12490657	1640	1640	1640	1640	0
211	20241010	163300	12490657	1640	1640	1640	1640	0
212	20241010	163200	12490657	1640	1640	1640	1640	300
213	20241010	163100	12490657	1640	1640	1640	1640	0
214	20241010	163000	12490657	1640	1640	1640	1640	0
215	20241010	162900	12490657	1640	1640	1640	1640	0
216	20241010	162800	12490657	1640	1640	1640	1640	0
217	20241010	162700	12490657	1640	1640	1640	1640	0
218	20241010	162600	12490657	1640	1640	1640	1640	0
219	20241010	162500	12490657	1640	1640	1640	1640	0
220	20241010	162400	12490657	1640	1640	1640	1640	0
221	20241010	162300	12490657	1640	1640	1640	1640	0
222	20241010	162200	12490657	1640	1640	1640	1640	0
223	20241010	162100	12490657	1640	1640	1640	1640	0
224	20241010	162000	12490657	1640	1640	1640	1640	0
225	20241010	161900	12490657	1640	1640	1640	1640	0
226	20241010	161800	12490657	1640	1640	1640	1640	0
227	20241010	161700	12490657	1640	1640	1640	1640	0
228	20241010	161600	12490657	1640	1640	1640	1640	0
229	20241010	161500	12490657	1640	1640	1640	1640	0
230	20241010	161400	12490657	1640	1640	1640	1640	0
231	20241010	161300	12490657	1640	1640	1640	1640	0
232	20241010	161200	12490657	1640	1640	1640	1640	0
233	20241010	161100	12490657	1640	1640	1640	1640	0
234	20241010	161000	12490657	1640	1640	1640	1640	0
235	20241010	160900	12490657	1640	1640	1640	1640	0
236	20241010	160800	12490657	1640	1640	1640	1640	0
237	20241010	160700	12490657	1640	1640	1640	1640	0
238	20241010	160600	12490657	1640	1640	1640	1640	0
239	20241010	160500	12490657	1640	1640	1640	1640	0
240	20241010	160400	12490657	1640	1640	1640	1640	0
241	20241010	160300	12490657	1640	1640	1640	1640	0
242	20241010	160200	12490657	1640	1640	1640	1640	300
243	20241010	160100	12490657	1640	1640	1640	1640	0
244	20241010	160000	12490657	1640	1640	1640	1640	0
245	20241010	155900	12490657	1640	1640	1640	1640	0
246	20241010	155800	12490657	1640	1640	1640	1640	0
247	20241010	155700	12490657	1640	1640	1640	1640	0
248	20241010	155600	12490657	1640	1640	1640	1640	0
249	20241010	155500	12490657	1640	1640	1640	1640	0
250	20241010	155400	12490657	1640	1640	1640	1640	0
251	20241010	155300	12490657	1640	1640	1640	1640	0
252	20241010	155200	12490657	1640	1640	1640	1640	0
253	20241010	155100	12490657	1640	1640	1640	1640	0
254	20241010	155000	12490657	1640	1640	1640	1640	0
255	20241010	154900	12490657	1640	1640	1640	1640	0
256	20241010	154800	12490657	1640	1640	1640	1640	0
257	20241010	154700	12490657	1640	1640	1640	1640	0
258	20241010	154600	12490657	1640	1640	1640	1640	0
259	20241010	154500	12490657	1640	1640	1640	1640	0
260	20241010	154400	12490657	1640	1640	1640	1640	0
261	20241010	154300	12490657	1640	1640	1640	1640	0
262	20241010	154200	12490657	1640	1640	1640	1640	0
263	20241010	154100	12490657	1640	1640	1640	1640	0
264	20241010	154000	12490657	1640	1640	1640	1640	0
265	20241010	153900	12490657	1640	1640	1640	1640	0
266	20241010	153800	12490657	1640	1640	1640	1640	0
267	20241010	153700	12490657	1640	1640	1640	1640	0
268	20241010	153600	12490657	1640	1640	1640	1640	0
269	20241010	153500	12490657	1640	1640	1640	1640	0
270	20241010	153400	12490657	1640	1640	1640	1640	0
271	20241010	153300	12490657	1640	1640	1640	1640	0
272	20241010	153200	12490657	1640	1640	1640	1640	300
273	20241010	153100	12490657	1640	1640	1640	1640	0
274	20241010	153000	12490657	1640	1640	1640	1640	300
275	20241010	152900	11998657	1632	1632	1632	1632	0
276	20241010	152800	11998657	1632	1632	1632	1632	0
277	20241010	152700	11998657	1632	1632	1632	1632	0
278	20241010	152600	11998657	1632	1632	1632	1632	0
279	20241010	152500	11998657	1632	1632	1632	1632	0
280	20241010	152400	11998657	1632	1632	1632	1632	0
281	20241010	152300	11998657	1632	1632	1632	1632	0
282	20241010	152200	11998657	1632	1632	1632	1632	0
283	20241010	152100	11998657	1632	1632	1632	1632	0
284	20241010	152000	11998657	1632	1632	1632	1632	0
285	20241010	151900	11998657	1632	1632	1632	1632	2
286	20241010	151800	11995393	1622	1622	1622	1622	200
287	20241010	151700	11670993	1622	1622	1622	1622	100
288	20241010	151600	11508793	1623	1623	1623	1623	0
289	20241010	151500	11508793	1623	1623	1623	1623	100
290	20241010	151400	11346493	1632	1632	1632	1632	0
291	20241010	151300	11346493	1632	1632	1632	1632	10
292	20241010	151200	11330173	1621	1622	1622	1621	1100
293	20241010	151100	9546481	1622	1622	1622	1622	100
294	20241010	151000	9384281	1623	1623	1623	1623	0
295	20241010	150900	9384281	1623	1623	1623	1623	0
296	20241010	150800	9384281	1623	1623	1623	1623	0
297	20241010	150700	9384281	1623	1623	1623	1623	200
298	20241010	150600	9059681	1623	1623	1623	1623	578
299	20241010	150500	8121587	1623	1623	1623	1623	0
300	20241010	150400	8121587	1623	1623	1623	1623	0
301	20241010	150300	8121587	1623	1623	1623	1623	0
302	20241010	150200	8121587	1623	1623	1623	1623	0
303	20241010	150100	8121587	1623	1623	1623	1623	0
304	20241010	150000	8121587	1623	1623	1623	1623	4
305	20241010	145900	8115095	1623	1624	1624	1623	479
306	20241010	145800	7337664	1624	1625	1625	1624	472
307	20241010	145700	6571122	1624	1624	1624	1624	28
308	20241010	145600	6525650	1624	1624	1624	1624	6
309	20241010	145500	6515906	1625	1625	1625	1625	50
310	20241010	145400	6434656	1624	1624	1624	1624	440
311	20241010	145300	5720096	1624	1624	1624	1624	0
312	20241010	145200	5720096	1624	1624	1624	1624	0
313	20241010	145100	5720096	1624	1624	1624	1624	0
314	20241010	145000	5720096	1624	1630	1630	1624	368
315	20241010	144900	5121915	1634	1634	1634	1634	0
316	20241010	144800	5121915	1634	1634	1634	1634	0
317	20241010	144700	5121915	1634	1634	1634	1634	0
318	20241010	144600	5121915	1634	1634	1634	1634	0
319	20241010	144500	5121915	1634	1634	1634	1634	11
320	20241010	144400	5103941	1634	1634	1634	1634	5
321	20241010	144300	5095771	1635	1635	1635	1635	10
322	20241010	144200	5079421	1635	1635	1635	1635	5
323	20241010	144100	5071246	1638	1638	1638	1638	0
324	20241010	144000	5071246	1638	1638	1638	1638	0
325	20241010	143900	5071246	1638	1638	1638	1638	0
326	20241010	143800	5071246	1638	1638	1638	1638	0
327	20241010	143700	5071246	1638	1638	1638	1638	0
328	20241010	143600	5071246	1638	1638	1638	1638	0
329	20241010	143500	5071246	1638	1638	1638	1638	0
330	20241010	143400	5071246	1638	1638	1638	1638	5
331	20241010	143300	5063056	1638	1638	1638	1638	0
332	20241010	143200	5063056	1638	1638	1638	1638	0
333	20241010	143100	5063056	1638	1638	1638	1638	0
334	20241010	143000	5063056	1638	1638	1638	1638	0
335	20241010	142900	5063056	1638	1638	1638	1638	0
336	20241010	142800	5063056	1638	1638	1638	1638	0
337	20241010	142700	5063056	1638	1638	1638	1638	0
338	20241010	142600	5063056	1638	1638	1638	1638	1
339	20241010	142500	5061418	1640	1640	1640	1640	0
340	20241010	142400	5061418	1640	1640	1640	1640	0
341	20241010	142300	5061418	1640	1640	1640	1640	0
342	20241010	142200	5061418	1640	1640	1640	1640	0
343	20241010	142100	5061418	1640	1640	1640	1640	0
344	20241010	142000	5061418	1640	1640	1640	1640	0
345	20241010	141900	5061418	1640	1640	1640	1640	0
346	20241010	141800	5061418	1640	1640	1640	1640	0
347	20241010	141700	5061418	1640	1640	1640	1640	0
348	20241010	141600	5061418	1640	1640	1640	1640	0
349	20241010	141500	5061418	1640	1640	1640	1640	0
350	20241010	141400	5061418	1640	1640	1640	1640	0
351	20241010	141300	5061418	1640	1640	1640	1640	0
352	20241010	141200	5061418	1640	1640	1640	1640	0
353	20241010	141100	5061418	1640	1640	1640	1640	0
354	20241010	141000	5061418	1640	1640	1640	1640	0
355	20241010	140900	5061418	1640	1640	1640	1640	0
356	20241010	140800	5061418	1640	1640	1640	1640	4
357	20241010	140700	5054858	1630	1638	1638	1630	75
358	20241010	140600	4932375	1641	1641	1641	1641	0
359	20241010	140500	4932375	1641	1641	1641	1641	0
360	20241010	140400	4932375	1641	1641	1641	1641	0
361	20241010	140300	4932375	1641	1641	1641	1641	0
362	20241010	140200	4932375	1641	1641	1641	1641	0
363	20241010	140100	4932375	1641	1641	1641	1641	0
364	20241010	140000	4932375	1641	1641	1641	1641	0
365	20241010	135900	4932375	1641	1641	1641	1641	0
366	20241010	135800	4932375	1641	1641	1641	1641	0
367	20241010	135700	4932375	1641	1641	1641	1641	0
368	20241010	135600	4932375	1641	1641	1641	1641	0
369	20241010	135500	4932375	1641	1641	1641	1641	0
370	20241010	135400	4932375	1641	1641	1641	1641	1
371	20241010	135300	4930734	1641	1641	1641	1641	2
372	20241010	135200	4927452	1641	1641	1641	1641	63
373	20241010	135100	4824069	1641	1641	1641	1641	27
374	20241010	135000	4779762	1641	1641	1641	1641	0
375	20241010	134900	4779762	1641	1641	1641	1641	0
376	20241010	134800	4779762	1641	1641	1641	1641	0
377	20241010	134700	4779762	1641	1641	1641	1641	0
378	20241010	134600	4779762	1641	1641	1641	1641	0
379	20241010	134500	4779762	1641	1641	1641	1641	0
380	20241010	134400	4779762	1641	1641	1641	1641	0
381	20241010	134300	4779762	1641	1641	1641	1641	0
382	20241010	134200	4779762	1641	1641	1641	1641	0
383	20241010	134100	4779762	1641	1641	1641	1641	0
384	20241010	134000	4779762	1641	1641	1641	1641	0
385	20241010	133900	4779762	1641	1641	1641	1641	0
386	20241010	133800	4779762	1641	1641	1641	1641	0
387	20241010	133700	4779762	1641	1641	1641	1641	0
388	20241010	133600	4779762	1641	1641	1641	1641	0
389	20241010	133500	4779762	1641	1641	1641	1641	0
390	20241010	133400	4779762	1641	1641	1641	1641	0
391	20241010	133300	4779762	1641	1641	1641	1641	0
392	20241010	133200	4779762	1641	1641	1641	1641	0
393	20241010	133100	4779762	1641	1641	1641	1641	0
394	20241010	133000	4779762	1641	1641	1641	1641	0
395	20241010	132900	4779762	1641	1641	1641	1641	0
396	20241010	132800	4779762	1641	1641	1641	1641	0
397	20241010	132700	4779762	1641	1641	1641	1641	0
398	20241010	132600	4779762	1641	1641	1641	1641	0
399	20241010	132500	4779762	1641	1641	1641	1641	0
400	20241010	132400	4779762	1641	1641	1641	1641	0
401	20241010	132300	4779762	1641	1641	1641	1641	0
402	20241010	132200	4779762	1641	1641	1641	1641	0
403	20241010	132100	4779762	1641	1641	1641	1641	0
404	20241010	132000	4779762	1641	1641	1641	1641	0
405	20241010	131900	4779762	1641	1641	1641	1641	0
406	20241010	131800	4779762	1641	1641	1641	1641	0
407	20241010	131700	4779762	1641	1641	1641	1641	0
408	20241010	131600	4779762	1641	1641	1641	1641	0
409	20241010	131500	4779762	1641	1641	1641	1641	0
410	20241010	131400	4779762	1641	1641	1641	1641	0
411	20241010	131300	4779762	1641	1641	1641	1641	0
412	20241010	131200	4779762	1641	1641	1641	1641	0
413	20241010	131100	4779762	1641	1641	1641	1641	0
414	20241010	131000	4779762	1641	1641	1641	1641	6
415	20241010	130900	4769916	1641	1641	1641	1641	0
416	20241010	130800	4769916	1641	1641	1641	1641	0
417	20241010	130700	4769916	1641	1641	1641	1641	0
418	20241010	130600	4769916	1641	1641	1641	1641	0
419	20241010	130500	4769916	1641	1641	1641	1641	0
420	20241010	130400	4769916	1641	1641	1641	1641	0
421	20241010	130300	4769916	1641	1641	1641	1641	0
422	20241010	130200	4769916	1641	1641	1641	1641	0
423	20241010	130100	4769916	1641	1641	1641	1641	0
424	20241010	130000	4769916	1641	1641	1641	1641	0
425	20241010	125900	4769916	1641	1641	1641	1641	0
426	20241010	125800	4769916	1641	1641	1641	1641	2
427	20241010	125700	4766634	1641	1641	1641	1641	10
428	20241010	125600	4750224	1641	1641	1641	1641	0
429	20241010	125500	4750224	1641	1639	1641	1639	13
430	20241010	125400	4728905	1639	1639	1639	1639	0
431	20241010	125300	4728905	1639	1639	1639	1639	0
432	20241010	125200	4728905	1639	1639	1639	1639	2
433	20241010	125100	4725627	1639	1639	1639	1639	0
434	20241010	125000	4725627	1639	1639	1639	1639	0
435	20241010	124900	4725627	1639	1639	1639	1639	0
436	20241010	124800	4725627	1639	1639	1639	1639	0
437	20241010	124700	4725627	1639	1639	1639	1639	0
438	20241010	124600	4725627	1639	1639	1639	1639	0
439	20241010	124500	4725627	1639	1639	1639	1639	0
440	20241010	124400	4725627	1639	1639	1639	1639	0
441	20241010	124300	4725627	1639	1639	1639	1639	0
442	20241010	124200	4725627	1639	1639	1639	1639	0
443	20241010	124100	4725627	1639	1639	1639	1639	0
444	20241010	124000	4725627	1639	1639	1639	1639	0
445	20241010	123900	4725627	1639	1639	1639	1639	0
446	20241010	123800	4725627	1639	1639	1639	1639	0
447	20241010	123700	4725627	1639	1639	1639	1639	0
448	20241010	123600	4725627	1639	1639	1639	1639	0
449	20241010	123500	4725627	1639	1639	1639	1639	0
450	20241010	123400	4725627	1639	1639	1639	1639	10
451	20241010	123300	4709237	1639	1639	1639	1639	2
452	20241010	123200	4705959	1639	1639	1639	1639	0
453	20241010	123100	4705959	1639	1639	1639	1639	0
454	20241010	123000	4705959	1639	1639	1639	1639	0
455	20241010	122900	4705959	1639	1639	1639	1639	0
456	20241010	122800	4705959	1639	1639	1639	1639	0
457	20241010	122700	4705959	1639	1639	1639	1639	0
458	20241010	122600	4705959	1639	1639	1639	1639	1
459	20241010	122500	4704320	1639	1639	1639	1639	5
460	20241010	122400	4696125	1641	1641	1641	1641	20
461	20241010	122300	4663305	1642	1642	1642	1642	0
462	20241010	122200	4663305	1642	1642	1642	1642	0
463	20241010	122100	4663305	1642	1642	1642	1642	0
464	20241010	122000	4663305	1642	1642	1642	1642	0
465	20241010	121900	4663305	1642	1642	1642	1642	0
466	20241010	121800	4663305	1642	1642	1642	1642	0
467	20241010	121700	4663305	1642	1642	1642	1642	0
468	20241010	121600	4663305	1642	1642	1642	1642	0
469	20241010	121500	4663305	1642	1642	1642	1642	0
470	20241010	121400	4663305	1642	1639	1642	1639	616
471	20241010	121300	3652286	1640	1640	1640	1640	0
472	20241010	121200	3652286	1640	1640	1640	1640	0
473	20241010	121100	3652286	1640	1640	1640	1640	0
474	20241010	121000	3652286	1640	1640	1640	1640	0
475	20241010	120900	3652286	1640	1640	1640	1640	0
476	20241010	120800	3652286	1640	1640	1640	1640	0
477	20241010	120700	3652286	1640	1640	1640	1640	0
478	20241010	120600	3652286	1640	1640	1640	1640	0
479	20241010	120500	3652286	1640	1640	1640	1640	0
480	20241010	120400	3652286	1640	1640	1640	1640	0
481	20241010	120300	3652286	1640	1640	1640	1640	0
482	20241010	120200	3652286	1640	1640	1640	1640	0
483	20241010	120100	3652286	1640	1640	1640	1640	0
484	20241010	120000	3652286	1640	1640	1640	1640	0
485	20241010	115900	3652286	1640	1639	1640	1639	10
486	20241010	115800	3635891	1641	1641	1641	1641	0
487	20241010	115700	3635891	1641	1641	1641	1641	0
488	20241010	115600	3635891	1641	1641	1641	1641	0
489	20241010	115500	3635891	1641	1641	1641	1641	0
490	20241010	115400	3635891	1641	1641	1641	1641	0
491	20241010	115300	3635891	1641	1641	1641	1641	0
492	20241010	115200	3635891	1641	1641	1641	1641	0
493	20241010	115100	3635891	1641	1641	1641	1641	0
494	20241010	115000	3635891	1641	1641	1641	1641	0
495	20241010	114900	3635891	1641	1641	1641	1641	0
496	20241010	114800	3635891	1641	1641	1641	1641	0
497	20241010	114700	3635891	1641	1641	1641	1641	0
498	20241010	114600	3635891	1641	1641	1641	1641	0
499	20241010	114500	3635891	1641	1641	1641	1641	0
500	20241010	114400	3635891	1641	1641	1641	1641	0
501	20241010	114300	3635891	1641	1641	1641	1641	1
502	20241010	114200	3634250	1621	1621	1621	1621	0
503	20241010	114100	3634250	1621	1621	1621	1621	28
504	20241010	114000	3588862	1621	1621	1621	1621	0
505	20241010	113900	3588862	1621	1621	1621	1621	0
506	20241010	113800	3588862	1621	1621	1621	1621	0
507	20241010	113700	3588862	1621	1621	1621	1621	2
508	20241010	113600	3585620	1621	1621	1621	1621	0
509	20241010	113500	3585620	1621	1621	1621	1621	0
510	20241010	113400	3585620	1621	1621	1621	1621	7
511	20241010	113300	3574273	1621	1621	1621	1621	0
512	20241010	113200	3574273	1621	1621	1621	1621	0
513	20241010	113100	3574273	1621	1621	1621	1621	2
514	20241010	113000	3571031	1621	1621	1621	1621	0
515	20241010	112900	3571031	1621	1621	1621	1621	0
516	20241010	112800	3571031	1621	1621	1621	1621	0
517	20241010	112700	3571031	1621	1621	1621	1621	8
518	20241010	112600	3558063	1621	1621	1621	1621	0
519	20241010	112500	3558063	1621	1621	1621	1621	0
520	20241010	112400	3558063	1621	1621	1621	1621	7
521	20241010	112300	3546716	1621	1621	1621	1621	11
522	20241010	112200	3528885	1621	1621	1621	1621	35
523	20241010	112100	3472150	1621	1621	1621	1621	0
524	20241010	112000	3472150	1621	1621	1621	1621	0
525	20241010	111900	3472150	1621	1621	1621	1621	0
526	20241010	111800	3472150	1621	1621	1621	1621	0
527	20241010	111700	3472150	1621	1621	1621	1621	0
528	20241010	111600	3472150	1621	1621	1621	1621	0
529	20241010	111500	3472150	1621	1621	1621	1621	0
530	20241010	111400	3472150	1621	1621	1621	1621	0
531	20241010	111300	3472150	1621	1621	1621	1621	0
532	20241010	111200	3472150	1621	1621	1621	1621	0
533	20241010	111100	3472150	1621	1621	1621	1621	0
534	20241010	111000	3472150	1621	1621	1621	1621	0
535	20241010	110900	3472150	1621	1621	1621	1621	0
536	20241010	110800	3472150	1621	1621	1621	1621	0
537	20241010	110700	3472150	1621	1621	1621	1621	0
538	20241010	110600	3472150	1621	1621	1621	1621	0
539	20241010	110500	3472150	1621	1621	1621	1621	0
540	20241010	110400	3472150	1621	1621	1621	1621	0
541	20241010	110300	3472150	1621	1621	1621	1621	0
542	20241010	110200	3472150	1621	1621	1621	1621	0
543	20241010	110100	3472150	1621	1621	1621	1621	0
544	20241010	110000	3472150	1621	1621	1621	1621	0
545	20241010	105900	3472150	1621	1621	1621	1621	0
546	20241010	105800	3472150	1621	1621	1621	1621	0
547	20241010	105700	3472150	1621	1621	1621	1621	0
548	20241010	105600	3472150	1621	1621	1621	1621	0
549	20241010	105500	3472150	1621	1621	1621	1621	0
550	20241010	105400	3472150	1621	1621	1621	1621	0
551	20241010	105300	3472150	1621	1621	1621	1621	0
552	20241010	105200	3472150	1621	1621	1621	1621	0
553	20241010	105100	3472150	1621	1621	1621	1621	0
554	20241010	105000	3472150	1621	1621	1621	1621	0
555	20241010	104900	3472150	1621	1621	1621	1621	0
556	20241010	104800	3472150	1621	1621	1621	1621	0
557	20241010	104700	3472150	1621	1622	1622	1621	65
558	20241010	104600	3366726	1622	1622	1622	1622	100
559	20241010	104500	3204526	1636	1636	1636	1636	0
560	20241010	104400	3204526	1636	1636	1636	1636	0
561	20241010	104300	3204526	1636	1636	1636	1636	0
562	20241010	104200	3204526	1636	1636	1636	1636	0
563	20241010	104100	3204526	1636	1636	1636	1636	0
564	20241010	104000	3204526	1636	1636	1636	1636	36
565	20241010	103900	3145630	1636	1636	1636	1636	0
566	20241010	103800	3145630	1636	1636	1636	1636	0
567	20241010	103700	3145630	1636	1636	1636	1636	0
568	20241010	103600	3145630	1636	1636	1636	1636	0
569	20241010	103500	3145630	1636	1636	1636	1636	0
570	20241010	103400	3145630	1636	1636	1636	1636	0
571	20241010	103300	3145630	1636	1636	1636	1636	0
572	20241010	103200	3145630	1636	1636	1636	1636	0
573	20241010	103100	3145630	1636	1636	1636	1636	0
574	20241010	103000	3145630	1636	1636	1636	1636	0
575	20241010	102900	3145630	1636	1636	1636	1636	0
576	20241010	102800	3145630	1636	1636	1636	1636	0
577	20241010	102700	3145630	1636	1636	1636	1636	0
578	20241010	102600	3145630	1636	1636	1636	1636	0
579	20241010	102500	3145630	1636	1636	1636	1636	9
580	20241010	102400	3130906	1636	1638	1638	1636	11
581	20241010	102300	3112890	1642	1642	1642	1642	0
582	20241010	102200	3112890	1642	1642	1642	1642	0
583	20241010	102100	3112890	1642	1642	1642	1642	1
584	20241010	102000	3111248	1638	1638	1638	1638	10
585	20241010	101900	3094868	1638	1638	1638	1638	10
586	20241010	101800	3078488	1644	1644	1644	1644	0
587	20241010	101700	3078488	1644	1644	1644	1644	0
588	20241010	101600	3078488	1644	1644	1644	1644	0
589	20241010	101500	3078488	1644	1635	1644	1635	2
590	20241010	101400	3075209	1619	1619	1619	1619	0
591	20241010	101300	3075209	1619	1619	1619	1619	0
592	20241010	101200	3075209	1619	1619	1619	1619	0
593	20241010	101100	3075209	1619	1619	1619	1619	0
594	20241010	101000	3075209	1619	1619	1619	1619	0
595	20241010	100900	3075209	1619	1624	1624	1619	180
596	20241010	100800	2783319	1637	1637	1637	1637	0
597	20241010	100700	2783319	1637	1637	1637	1637	1
598	20241010	100600	2781682	1639	1639	1639	1639	150
599	20241010	100500	2535832	1648	1645	1648	1645	330
600	20241010	100400	1992082	1645	1631	1645	1631	5
601	20241010	100300	1983871	1631	1631	1631	1631	0
602	20241010	100200	1983871	1631	1631	1631	1631	0
603	20241010	100100	1983871	1631	1631	1631	1631	0
604	20241010	100000	1983871	1631	1631	1631	1631	0
605	20241010	095900	1983871	1631	1631	1631	1631	0
606	20241010	095800	1983871	1631	1631	1631	1631	1
607	20241010	095700	1982240	1619	1619	1619	1619	0
608	20241010	095600	1982240	1619	1619	1619	1619	0
609	20241010	095500	1982240	1619	1619	1619	1619	0
610	20241010	095400	1982240	1619	1619	1619	1619	0
611	20241010	095300	1982240	1619	1619	1619	1619	0
612	20241010	095200	1982240	1619	1619	1619	1619	0
613	20241010	095100	1982240	1619	1619	1619	1619	0
614	20241010	095000	1982240	1619	1619	1619	1619	0
615	20241010	094900	1982240	1619	1619	1619	1619	0
616	20241010	094800	1982240	1619	1619	1619	1619	0
617	20241010	094700	1982240	1619	1620	1620	1619	182
618	20241010	094600	1687580	1620	1620	1620	1620	0
619	20241010	094500	1687580	1620	1620	1620	1620	0
620	20241010	094400	1687580	1620	1620	1620	1620	0
621	20241010	094300	1687580	1620	1624	1624	1620	81
622	20241010	094200	1556068	1624	1624	1624	1624	0
623	20241010	094100	1556068	1624	1624	1624	1624	2
624	20241010	094000	1552820	1648	1648	1648	1648	0
625	20241010	093900	1552820	1648	1648	1648	1648	0
626	20241010	093800	1552820	1648	1648	1648	1648	0
627	20241010	093700	1552820	1648	1629	1648	1629	15
628	20241010	093600	1528366	1629	1629	1629	1629	0
629	20241010	093500	1528366	1629	1629	1629	1629	2
630	20241010	093400	1525108	1629	1629	1629	1629	0
631	20241010	093300	1525108	1629	1628	1629	1628	12
632	20241010	093200	1505571	1628	1628	1628	1628	0
633	20241010	093100	1505571	1628	1628	1628	1628	0
634	20241010	093000	1505571	1628	1628	1628	1628	0
635	20241010	092900	1505571	1628	1628	1628	1628	8
636	20241010	092800	1492547	1628	1628	1628	1628	0
637	20241010	092700	1492547	1628	1628	1628	1628	0
638	20241010	092600	1492547	1628	1628	1628	1628	20
639	20241010	092500	1459987	1619	1619	1619	1619	0
640	20241010	092400	1459987	1619	1619	1619	1619	0
641	20241010	092300	1459987	1619	1619	1619	1619	0
642	20241010	092200	1459987	1619	1619	1619	1619	0
643	20241010	092100	1459987	1619	1619	1619	1619	0
644	20241010	092000	1459987	1619	1619	1619	1619	0
645	20241010	091900	1459987	1619	1619	1619	1619	0
646	20241010	091800	1459987	1619	1619	1619	1619	0
647	20241010	091700	1459987	1619	1619	1619	1619	0
648	20241010	091600	1459987	1619	1619	1619	1619	0
649	20241010	091500	1459987	1619	1619	1619	1619	0
650	20241010	091400	1459987	1619	1619	1619	1619	40
651	20241010	091300	1395227	1619	1619	1619	1619	11
652	20241010	091200	1377418	1645	1645	1645	1645	0
653	20241010	091100	1377418	1645	1619	1645	1619	2
654	20241010	091000	1374154	1647	1647	1647	1647	0
655	20241010	090900	1374154	1647	1647	1647	1647	61
656	20241010	090800	1273687	1647	1647	1647	1647	2
657	20241010	090700	1270393	1649	1649	1649	1649	20
658	20241010	090600	1237413	1649	1649	1649	1649	1
659	20241010	090500	1235764	1650	1624	1650	1624	500
660	20241010	090400	418001	1624	1624	1624	1624	0
661	20241010	090300	418001	1624	1620	1624	1620	80
662	20241010	090200	288289	1620	1620	1620	1620	13
663	20241010	090100	267229	1621	1613	1621	1613	44
664	20241010	090000	196249	1599	1595	1599	1595	123