KissMeData/088790/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201100	64074205	1840	1840	1840	1840	1300
3	20241007	201000	64074205	1840	1840	1840	1840	0
4	20241007	200900	64074205	1840	1840	1840	1840	0
5	20241007	200800	64074205	1840	1840	1840	1840	0
6	20241007	200700	64074205	1840	1840	1840	1840	0
7	20241007	200600	64074205	1840	1840	1840	1840	0
8	20241007	200500	64074205	1840	1840	1840	1840	0
9	20241007	200400	64074205	1840	1840	1840	1840	0
10	20241007	200300	64074205	1840	1840	1840	1840	0
11	20241007	200200	64074205	1840	1840	1840	1840	0
12	20241007	200100	64074205	1840	1840	1840	1840	0
13	20241007	200000	64074205	1840	1840	1840	1840	0
14	20241007	195900	64074205	1840	1840	1840	1840	0
15	20241007	195800	64074205	1840	1840	1840	1840	0
16	20241007	195700	64074205	1840	1840	1840	1840	0
17	20241007	195600	64074205	1840	1840	1840	1840	0
18	20241007	195500	64074205	1840	1840	1840	1840	0
19	20241007	195400	64074205	1840	1840	1840	1840	0
20	20241007	195300	64074205	1840	1840	1840	1840	0
21	20241007	195200	64074205	1840	1840	1840	1840	0
22	20241007	195100	64074205	1840	1840	1840	1840	0
23	20241007	195000	64074205	1840	1840	1840	1840	0
24	20241007	194900	64074205	1840	1840	1840	1840	0
25	20241007	194800	64074205	1840	1840	1840	1840	0
26	20241007	194700	64074205	1840	1840	1840	1840	0
27	20241007	194600	64074205	1840	1840	1840	1840	0
28	20241007	194500	64074205	1840	1840	1840	1840	0
29	20241007	194400	64074205	1840	1840	1840	1840	0
30	20241007	194300	64074205	1840	1840	1840	1840	0
31	20241007	194200	64074205	1840	1840	1840	1840	0
32	20241007	194100	64074205	1840	1840	1840	1840	1300
33	20241007	194000	64074205	1840	1840	1840	1840	0
34	20241007	193900	64074205	1840	1840	1840	1840	0
35	20241007	193800	64074205	1840	1840	1840	1840	0
36	20241007	193700	64074205	1840	1840	1840	1840	0
37	20241007	193600	64074205	1840	1840	1840	1840	0
38	20241007	193500	64074205	1840	1840	1840	1840	0
39	20241007	193400	64074205	1840	1840	1840	1840	0
40	20241007	193300	64074205	1840	1840	1840	1840	0
41	20241007	193200	64074205	1840	1840	1840	1840	0
42	20241007	193100	64074205	1840	1840	1840	1840	0
43	20241007	193000	64074205	1840	1840	1840	1840	0
44	20241007	192900	64074205	1840	1840	1840	1840	0
45	20241007	192800	64074205	1840	1840	1840	1840	0
46	20241007	192700	64074205	1840	1840	1840	1840	0
47	20241007	192600	64074205	1840	1840	1840	1840	0
48	20241007	192500	64074205	1840	1840	1840	1840	0
49	20241007	192400	64074205	1840	1840	1840	1840	0
50	20241007	192300	64074205	1840	1840	1840	1840	0
51	20241007	192200	64074205	1840	1840	1840	1840	0
52	20241007	192100	64074205	1840	1840	1840	1840	0
53	20241007	192000	64074205	1840	1840	1840	1840	0
54	20241007	191900	64074205	1840	1840	1840	1840	0
55	20241007	191800	64074205	1840	1840	1840	1840	0
56	20241007	191700	64074205	1840	1840	1840	1840	0
57	20241007	191600	64074205	1840	1840	1840	1840	0
58	20241007	191500	64074205	1840	1840	1840	1840	0
59	20241007	191400	64074205	1840	1840	1840	1840	0
60	20241007	191300	64074205	1840	1840	1840	1840	0
61	20241007	191200	64074205	1840	1840	1840	1840	0
62	20241007	191100	64074205	1840	1840	1840	1840	1300
63	20241007	191000	64074205	1840	1840	1840	1840	0
64	20241007	190900	64074205	1840	1840	1840	1840	0
65	20241007	190800	64074205	1840	1840	1840	1840	0
66	20241007	190700	64074205	1840	1840	1840	1840	0
67	20241007	190600	64074205	1840	1840	1840	1840	0
68	20241007	190500	64074205	1840	1840	1840	1840	0
69	20241007	190400	64074205	1840	1840	1840	1840	0
70	20241007	190300	64074205	1840	1840	1840	1840	0
71	20241007	190200	64074205	1840	1840	1840	1840	0
72	20241007	190100	64074205	1840	1840	1840	1840	0
73	20241007	190000	64074205	1840	1840	1840	1840	0
74	20241007	185900	64074205	1840	1840	1840	1840	0
75	20241007	185800	64074205	1840	1840	1840	1840	0
76	20241007	185700	64074205	1840	1840	1840	1840	0
77	20241007	185600	64074205	1840	1840	1840	1840	0
78	20241007	185500	64074205	1840	1840	1840	1840	0
79	20241007	185400	64074205	1840	1840	1840	1840	0
80	20241007	185300	64074205	1840	1840	1840	1840	0
81	20241007	185200	64074205	1840	1840	1840	1840	0
82	20241007	185100	64074205	1840	1840	1840	1840	0
83	20241007	185000	64074205	1840	1840	1840	1840	0
84	20241007	184900	64074205	1840	1840	1840	1840	0
85	20241007	184800	64074205	1840	1840	1840	1840	0
86	20241007	184700	64074205	1840	1840	1840	1840	0
87	20241007	184600	64074205	1840	1840	1840	1840	0
88	20241007	184500	64074205	1840	1840	1840	1840	0
89	20241007	184400	64074205	1840	1840	1840	1840	0
90	20241007	184300	64074205	1840	1840	1840	1840	0
91	20241007	184200	64074205	1840	1840	1840	1840	0
92	20241007	184100	64074205	1840	1840	1840	1840	1300
93	20241007	184000	64074205	1840	1840	1840	1840	0
94	20241007	183900	64074205	1840	1840	1840	1840	0
95	20241007	183800	64074205	1840	1840	1840	1840	0
96	20241007	183700	64074205	1840	1840	1840	1840	0
97	20241007	183600	64074205	1840	1840	1840	1840	0
98	20241007	183500	64074205	1840	1840	1840	1840	0
99	20241007	183400	64074205	1840	1840	1840	1840	0
100	20241007	183300	64074205	1840	1840	1840	1840	0
101	20241007	183200	64074205	1840	1840	1840	1840	0
102	20241007	183100	64074205	1840	1840	1840	1840	0
103	20241007	183000	64074205	1840	1840	1840	1840	0
104	20241007	182900	64074205	1840	1840	1840	1840	0
105	20241007	182800	64074205	1840	1840	1840	1840	0
106	20241007	182700	64074205	1840	1840	1840	1840	0
107	20241007	182600	64074205	1840	1840	1840	1840	0
108	20241007	182500	64074205	1840	1840	1840	1840	0
109	20241007	182400	64074205	1840	1840	1840	1840	0
110	20241007	182300	64074205	1840	1840	1840	1840	0
111	20241007	182200	64074205	1840	1840	1840	1840	0
112	20241007	182100	64074205	1840	1840	1840	1840	0
113	20241007	182000	64074205	1840	1840	1840	1840	0
114	20241007	181900	64074205	1840	1840	1840	1840	0
115	20241007	181800	64074205	1840	1840	1840	1840	0
116	20241007	181700	64074205	1840	1840	1840	1840	0
117	20241007	181600	64074205	1840	1840	1840	1840	0
118	20241007	181500	64074205	1840	1840	1840	1840	0
119	20241007	181400	64074205	1840	1840	1840	1840	0
120	20241007	181300	64074205	1840	1840	1840	1840	0
121	20241007	181200	64074205	1840	1840	1840	1840	0
122	20241007	181100	64074205	1840	1840	1840	1840	1300
123	20241007	181000	64074205	1840	1840	1840	1840	0
124	20241007	180900	64074205	1840	1840	1840	1840	0
125	20241007	180800	64074205	1840	1840	1840	1840	0
126	20241007	180700	64074205	1840	1840	1840	1840	0
127	20241007	180600	64074205	1840	1840	1840	1840	0
128	20241007	180500	64074205	1840	1840	1840	1840	0
129	20241007	180400	64074205	1840	1840	1840	1840	0
130	20241007	180300	64074205	1840	1840	1840	1840	0
131	20241007	180200	64074205	1840	1840	1840	1840	0
132	20241007	180100	64074205	1840	1840	1840	1840	0
133	20241007	180000	64074205	1840	1840	1840	1840	0
134	20241007	175900	64074205	1840	1840	1840	1840	0
135	20241007	175800	64074205	1840	1840	1840	1840	0
136	20241007	175700	64074205	1840	1840	1840	1840	0
137	20241007	175600	64074205	1840	1840	1840	1840	0
138	20241007	175500	64074205	1840	1840	1840	1840	0
139	20241007	175400	64074205	1840	1840	1840	1840	0
140	20241007	175300	64074205	1840	1840	1840	1840	0
141	20241007	175200	64074205	1840	1840	1840	1840	0
142	20241007	175100	64074205	1840	1840	1840	1840	0
143	20241007	175000	64074205	1840	1840	1840	1840	0
144	20241007	174900	64074205	1840	1840	1840	1840	0
145	20241007	174800	64074205	1840	1840	1840	1840	0
146	20241007	174700	64074205	1840	1840	1840	1840	0
147	20241007	174600	64074205	1840	1840	1840	1840	0
148	20241007	174500	64074205	1840	1840	1840	1840	0
149	20241007	174400	64074205	1840	1840	1840	1840	0
150	20241007	174300	64074205	1840	1840	1840	1840	0
151	20241007	174200	64074205	1840	1840	1840	1840	0
152	20241007	174100	64074205	1840	1840	1840	1840	1300
153	20241007	174000	64074205	1840	1840	1840	1840	0
154	20241007	173900	64074205	1840	1840	1840	1840	0
155	20241007	173800	64074205	1840	1840	1840	1840	0
156	20241007	173700	64074205	1840	1840	1840	1840	0
157	20241007	173600	64074205	1840	1840	1840	1840	0
158	20241007	173500	64074205	1840	1840	1840	1840	0
159	20241007	173400	64074205	1840	1840	1840	1840	0
160	20241007	173300	64074205	1840	1840	1840	1840	0
161	20241007	173200	64074205	1840	1840	1840	1840	0
162	20241007	173100	64074205	1840	1840	1840	1840	0
163	20241007	173000	64074205	1840	1840	1840	1840	0
164	20241007	172900	64074205	1840	1840	1840	1840	0
165	20241007	172800	64074205	1840	1840	1840	1840	0
166	20241007	172700	64074205	1840	1840	1840	1840	0
167	20241007	172600	64074205	1840	1840	1840	1840	0
168	20241007	172500	64074205	1840	1840	1840	1840	0
169	20241007	172400	64074205	1840	1840	1840	1840	0
170	20241007	172300	64074205	1840	1840	1840	1840	0
171	20241007	172200	64074205	1840	1840	1840	1840	0
172	20241007	172100	64074205	1840	1840	1840	1840	0
173	20241007	172000	64074205	1840	1840	1840	1840	0
174	20241007	171900	64074205	1840	1840	1840	1840	0
175	20241007	171800	64074205	1840	1840	1840	1840	0
176	20241007	171700	64074205	1840	1840	1840	1840	0
177	20241007	171600	64074205	1840	1840	1840	1840	0
178	20241007	171500	64074205	1840	1840	1840	1840	0
179	20241007	171400	64074205	1840	1840	1840	1840	0
180	20241007	171300	64074205	1840	1840	1840	1840	0
181	20241007	171200	64074205	1840	1840	1840	1840	0
182	20241007	171100	64074205	1840	1840	1840	1840	1300
183	20241007	171000	64074205	1840	1840	1840	1840	0
184	20241007	170900	64074205	1840	1840	1840	1840	0
185	20241007	170800	64074205	1840	1840	1840	1840	0
186	20241007	170700	64074205	1840	1840	1840	1840	0
187	20241007	170600	64074205	1840	1840	1840	1840	0
188	20241007	170500	64074205	1840	1840	1840	1840	0
189	20241007	170400	64074205	1840	1840	1840	1840	0
190	20241007	170300	64074205	1840	1840	1840	1840	0
191	20241007	170200	64074205	1840	1840	1840	1840	0
192	20241007	170100	64074205	1840	1840	1840	1840	0
193	20241007	170000	64074205	1840	1840	1840	1840	0
194	20241007	165900	64074205	1840	1840	1840	1840	0
195	20241007	165800	64074205	1840	1840	1840	1840	0
196	20241007	165700	64074205	1840	1840	1840	1840	0
197	20241007	165600	64074205	1840	1840	1840	1840	0
198	20241007	165500	64074205	1840	1840	1840	1840	0
199	20241007	165400	64074205	1840	1840	1840	1840	0
200	20241007	165300	64074205	1840	1840	1840	1840	0
201	20241007	165200	64074205	1840	1840	1840	1840	0
202	20241007	165100	64074205	1840	1840	1840	1840	0
203	20241007	165000	64074205	1840	1840	1840	1840	0
204	20241007	164900	64074205	1840	1840	1840	1840	0
205	20241007	164800	64074205	1840	1840	1840	1840	0
206	20241007	164700	64074205	1840	1840	1840	1840	0
207	20241007	164600	64074205	1840	1840	1840	1840	0
208	20241007	164500	64074205	1840	1840	1840	1840	0
209	20241007	164400	64074205	1840	1840	1840	1840	0
210	20241007	164300	64074205	1840	1840	1840	1840	0
211	20241007	164200	64074205	1840	1840	1840	1840	0
212	20241007	164100	64074205	1840	1840	1840	1840	1300
213	20241007	164000	64074205	1840	1840	1840	1840	0
214	20241007	163900	64074205	1840	1840	1840	1840	0
215	20241007	163800	64074205	1840	1840	1840	1840	0
216	20241007	163700	64074205	1840	1840	1840	1840	0
217	20241007	163600	64074205	1840	1840	1840	1840	0
218	20241007	163500	64074205	1840	1840	1840	1840	0
219	20241007	163400	64074205	1840	1840	1840	1840	0
220	20241007	163300	64074205	1840	1840	1840	1840	0
221	20241007	163200	64074205	1840	1840	1840	1840	0
222	20241007	163100	64074205	1840	1840	1840	1840	0
223	20241007	163000	64074205	1840	1840	1840	1840	0
224	20241007	162900	64074205	1840	1840	1840	1840	0
225	20241007	162800	64074205	1840	1840	1840	1840	0
226	20241007	162700	64074205	1840	1840	1840	1840	0
227	20241007	162600	64074205	1840	1840	1840	1840	0
228	20241007	162500	64074205	1840	1840	1840	1840	0
229	20241007	162400	64074205	1840	1840	1840	1840	0
230	20241007	162300	64074205	1840	1840	1840	1840	0
231	20241007	162200	64074205	1840	1840	1840	1840	0
232	20241007	162100	64074205	1840	1840	1840	1840	0
233	20241007	162000	64074205	1840	1840	1840	1840	0
234	20241007	161900	64074205	1840	1840	1840	1840	0
235	20241007	161800	64074205	1840	1840	1840	1840	0
236	20241007	161700	64074205	1840	1840	1840	1840	0
237	20241007	161600	64074205	1840	1840	1840	1840	0
238	20241007	161500	64074205	1840	1840	1840	1840	0
239	20241007	161400	64074205	1840	1840	1840	1840	0
240	20241007	161300	64074205	1840	1840	1840	1840	0
241	20241007	161200	64074205	1840	1840	1840	1840	0
242	20241007	161100	64074205	1840	1840	1840	1840	1300
243	20241007	161000	64074205	1840	1840	1840	1840	0
244	20241007	160900	64074205	1840	1840	1840	1840	0
245	20241007	160800	64074205	1840	1840	1840	1840	0
246	20241007	160700	64074205	1840	1840	1840	1840	0
247	20241007	160600	64074205	1840	1840	1840	1840	0
248	20241007	160500	64074205	1840	1840	1840	1840	0
249	20241007	160400	64074205	1840	1840	1840	1840	0
250	20241007	160300	64074205	1840	1840	1840	1840	0
251	20241007	160200	64074205	1840	1840	1840	1840	0
252	20241007	160100	64074205	1840	1840	1840	1840	0
253	20241007	160000	64074205	1840	1840	1840	1840	0
254	20241007	155900	64074205	1840	1840	1840	1840	0
255	20241007	155800	64074205	1840	1840	1840	1840	0
256	20241007	155700	64074205	1840	1840	1840	1840	0
257	20241007	155600	64074205	1840	1840	1840	1840	0
258	20241007	155500	64074205	1840	1840	1840	1840	0
259	20241007	155400	64074205	1840	1840	1840	1840	0
260	20241007	155300	64074205	1840	1840	1840	1840	0
261	20241007	155200	64074205	1840	1840	1840	1840	0
262	20241007	155100	64074205	1840	1840	1840	1840	0
263	20241007	155000	64074205	1840	1840	1840	1840	0
264	20241007	154900	64074205	1840	1840	1840	1840	0
265	20241007	154800	64074205	1840	1840	1840	1840	0
266	20241007	154700	64074205	1840	1840	1840	1840	0
267	20241007	154600	64074205	1840	1840	1840	1840	0
268	20241007	154500	64074205	1840	1840	1840	1840	0
269	20241007	154400	64074205	1840	1840	1840	1840	0
270	20241007	154300	64074205	1840	1840	1840	1840	0
271	20241007	154200	64074205	1840	1840	1840	1840	0
272	20241007	154100	64074205	1840	1840	1840	1840	1300
273	20241007	154000	64074205	1840	1840	1840	1840	0
274	20241007	153900	64074205	1840	1840	1840	1840	0
275	20241007	153800	64074205	1840	1840	1840	1840	0
276	20241007	153700	64074205	1840	1840	1840	1840	0
277	20241007	153600	64074205	1840	1840	1840	1840	0
278	20241007	153500	64074205	1840	1840	1840	1840	0
279	20241007	153400	64074205	1840	1840	1840	1840	0
280	20241007	153300	64074205	1840	1840	1840	1840	0
281	20241007	153200	64074205	1840	1840	1840	1840	0
282	20241007	153100	64074205	1840	1840	1840	1840	0
283	20241007	153000	64074205	1840	1840	1840	1840	1300
284	20241007	152900	61682205	1855	1855	1855	1855	0
285	20241007	152800	61682205	1855	1855	1855	1855	0
286	20241007	152700	61682205	1855	1855	1855	1855	0
287	20241007	152600	61682205	1855	1855	1855	1855	0
288	20241007	152500	61682205	1855	1855	1855	1855	0
289	20241007	152400	61682205	1855	1855	1855	1855	0
290	20241007	152300	61682205	1855	1855	1855	1855	0
291	20241007	152200	61682205	1855	1855	1855	1855	0
292	20241007	152100	61682205	1855	1855	1855	1855	0
293	20241007	152000	61682205	1855	1855	1855	1855	0
294	20241007	151900	61682205	1855	1855	1855	1855	0
295	20241007	151800	61682205	1855	1855	1855	1855	2
296	20241007	151700	61678495	1855	1855	1855	1855	1
297	20241007	151600	61676640	1847	1847	1847	1847	0
298	20241007	151500	61676640	1847	1847	1847	1847	20
299	20241007	151400	61639700	1848	1848	1848	1848	1000
300	20241007	151300	59791700	1849	1849	1849	1849	0
301	20241007	151200	59791700	1849	1849	1849	1849	0
302	20241007	151100	59791700	1849	1849	1849	1849	0
303	20241007	151000	59791700	1849	1849	1849	1849	0
304	20241007	150900	59791700	1849	1849	1849	1849	0
305	20241007	150800	59791700	1849	1846	1849	1846	230
306	20241007	150700	59367105	1848	1852	1852	1848	704
307	20241007	150600	58065355	1853	1853	1853	1853	0
308	20241007	150500	58065355	1853	1853	1853	1853	0
309	20241007	150400	58065355	1853	1853	1853	1853	0
310	20241007	150300	58065355	1853	1853	1853	1853	0
311	20241007	150200	58065355	1853	1853	1853	1853	0
312	20241007	150100	58065355	1853	1853	1853	1853	0
313	20241007	150000	58065355	1853	1853	1853	1853	100
314	20241007	145900	57880055	1851	1851	1851	1851	0
315	20241007	145800	57880055	1851	1851	1851	1851	0
316	20241007	145700	57880055	1851	1851	1851	1851	0
317	20241007	145600	57880055	1851	1851	1851	1851	0
318	20241007	145500	57880055	1851	1851	1852	1850	469
319	20241007	145400	57012107	1854	1854	1854	1854	0
320	20241007	145300	57012107	1854	1854	1854	1854	0
321	20241007	145200	57012107	1854	1855	1855	1854	141
322	20241007	145100	56750583	1855	1855	1855	1855	114
323	20241007	145000	56539113	1855	1855	1855	1855	39
324	20241007	144900	56466768	1855	1855	1855	1855	101
325	20241007	144800	56279413	1861	1861	1861	1861	2000
326	20241007	144700	52557413	1856	1861	1861	1856	101
327	20241007	144600	52369457	1857	1857	1857	1857	0
328	20241007	144500	52369457	1857	1857	1857	1857	0
329	20241007	144400	52369457	1857	1857	1857	1857	0
330	20241007	144300	52369457	1857	1857	1857	1857	0
331	20241007	144200	52369457	1857	1871	1871	1857	2873
332	20241007	144100	47002541	1872	1860	1875	1860	589
333	20241007	144000	45901320	1860	1850	1860	1850	294
334	20241007	143900	45357389	1850	1850	1850	1850	0
335	20241007	143800	45357389	1850	1850	1850	1850	2
336	20241007	143700	45353689	1850	1850	1850	1850	2595
337	20241007	143600	40552939	1850	1850	1850	1850	0
338	20241007	143500	40552939	1850	1850	1850	1850	0
339	20241007	143400	40552939	1850	1850	1850	1850	0
340	20241007	143300	40552939	1850	1850	1850	1850	540
341	20241007	143200	39553939	1850	1850	1850	1850	0
342	20241007	143100	39553939	1850	1850	1850	1850	0
343	20241007	143000	39553939	1850	1850	1850	1850	0
344	20241007	142900	39553939	1850	1850	1850	1850	0
345	20241007	142800	39553939	1850	1850	1850	1850	0
346	20241007	142700	39553939	1850	1850	1850	1850	0
347	20241007	142600	39553939	1850	1850	1850	1850	0
348	20241007	142500	39553939	1850	1850	1850	1850	0
349	20241007	142400	39553939	1850	1850	1850	1850	0
350	20241007	142300	39553939	1850	1850	1850	1850	0
351	20241007	142200	39553939	1850	1850	1850	1850	0
352	20241007	142100	39553939	1850	1850	1850	1850	0
353	20241007	142000	39553939	1850	1850	1850	1850	36
354	20241007	141900	39487339	1850	1850	1850	1850	0
355	20241007	141800	39487339	1850	1850	1850	1850	0
356	20241007	141700	39487339	1850	1850	1850	1850	0
357	20241007	141600	39487339	1850	1850	1850	1850	1
358	20241007	141500	39485489	1850	1850	1850	1850	0
359	20241007	141400	39485489	1850	1850	1850	1850	0
360	20241007	141300	39485489	1850	1850	1850	1850	0
361	20241007	141200	39485489	1850	1850	1850	1850	0
362	20241007	141100	39485489	1850	1850	1850	1850	0
363	20241007	141000	39485489	1850	1850	1850	1850	0
364	20241007	140900	39485489	1850	1850	1850	1850	0
365	20241007	140800	39485489	1850	1850	1850	1850	0
366	20241007	140700	39485489	1850	1850	1850	1850	0
367	20241007	140600	39485489	1850	1850	1850	1850	0
368	20241007	140500	39485489	1850	1850	1850	1850	0
369	20241007	140400	39485489	1850	1850	1850	1850	0
370	20241007	140300	39485489	1850	1850	1850	1850	0
371	20241007	140200	39485489	1850	1850	1850	1850	724
372	20241007	140100	38146089	1847	1847	1847	1847	0
373	20241007	140000	38146089	1847	1847	1847	1847	11
374	20241007	135900	38125772	1845	1845	1845	1845	0
375	20241007	135800	38125772	1845	1845	1845	1845	31
376	20241007	135700	38068577	1845	1845	1845	1845	0
377	20241007	135600	38068577	1845	1845	1845	1845	0
378	20241007	135500	38068577	1845	1845	1845	1845	0
379	20241007	135400	38068577	1845	1845	1845	1845	0
380	20241007	135300	38068577	1845	1845	1845	1845	0
381	20241007	135200	38068577	1845	1845	1845	1845	0
382	20241007	135100	38068577	1845	1845	1845	1845	0
383	20241007	135000	38068577	1845	1845	1845	1845	0
384	20241007	134900	38068577	1845	1845	1845	1845	0
385	20241007	134800	38068577	1845	1845	1845	1845	1
386	20241007	134700	38066732	1841	1841	1841	1841	0
387	20241007	134600	38066732	1841	1841	1841	1841	2
388	20241007	134500	38063050	1841	1841	1841	1841	0
389	20241007	134400	38063050	1841	1841	1841	1841	0
390	20241007	134300	38063050	1841	1841	1841	1841	0
391	20241007	134200	38063050	1841	1841	1841	1841	0
392	20241007	134100	38063050	1841	1841	1841	1841	0
393	20241007	134000	38063050	1841	1841	1841	1841	21
394	20241007	133900	38024389	1839	1839	1839	1839	4
395	20241007	133800	38017033	1838	1838	1838	1838	0
396	20241007	133700	38017033	1838	1838	1838	1838	0
397	20241007	133600	38017033	1838	1838	1838	1838	0
398	20241007	133500	38017033	1838	1838	1838	1838	0
399	20241007	133400	38017033	1838	1838	1838	1838	0
400	20241007	133300	38017033	1838	1838	1838	1838	0
401	20241007	133200	38017033	1838	1838	1838	1838	0
402	20241007	133100	38017033	1838	1838	1838	1838	0
403	20241007	133000	38017033	1838	1838	1838	1838	0
404	20241007	132900	38017033	1838	1838	1838	1838	0
405	20241007	132800	38017033	1838	1838	1838	1838	0
406	20241007	132700	38017033	1838	1838	1838	1838	0
407	20241007	132600	38017033	1838	1838	1838	1838	0
408	20241007	132500	38017033	1838	1838	1838	1838	0
409	20241007	132400	38017033	1838	1836	1838	1836	17
410	20241007	132300	37985816	1835	1835	1835	1835	0
411	20241007	132200	37985816	1835	1835	1835	1835	11
412	20241007	132100	37965631	1834	1833	1834	1833	1104
413	20241007	132000	35941988	1834	1834	1834	1834	37
414	20241007	131900	35874130	1831	1831	1831	1831	1
415	20241007	131800	35872299	1833	1833	1833	1833	0
416	20241007	131700	35872299	1833	1833	1833	1833	9
417	20241007	131600	35855802	1833	1833	1833	1833	0
418	20241007	131500	35855802	1833	1833	1833	1833	0
419	20241007	131400	35855802	1833	1833	1833	1833	0
420	20241007	131300	35855802	1833	1833	1833	1833	1
421	20241007	131200	35853969	1835	1835	1835	1835	0
422	20241007	131100	35853969	1835	1835	1835	1835	0
423	20241007	131000	35853969	1835	1835	1835	1835	0
424	20241007	130900	35853969	1835	1835	1835	1835	0
425	20241007	130800	35853969	1835	1835	1835	1835	0
426	20241007	130700	35853969	1835	1835	1835	1835	0
427	20241007	130600	35853969	1835	1835	1835	1835	0
428	20241007	130500	35853969	1835	1835	1835	1835	0
429	20241007	130400	35853969	1835	1835	1835	1835	0
430	20241007	130300	35853969	1835	1835	1835	1835	0
431	20241007	130200	35853969	1835	1835	1835	1835	0
432	20241007	130100	35853969	1835	1835	1835	1835	0
433	20241007	130000	35853969	1835	1835	1835	1835	37
434	20241007	125900	35786074	1835	1835	1835	1835	0
435	20241007	125800	35786074	1835	1835	1835	1835	0
436	20241007	125700	35786074	1835	1835	1835	1835	0
437	20241007	125600	35786074	1835	1835	1835	1835	135
438	20241007	125500	35538349	1835	1835	1835	1835	0
439	20241007	125400	35538349	1835	1835	1835	1835	0
440	20241007	125300	35538349	1835	1835	1835	1835	0
441	20241007	125200	35538349	1835	1835	1835	1835	0
442	20241007	125100	35538349	1835	1835	1835	1835	0
443	20241007	125000	35538349	1835	1835	1835	1835	0
444	20241007	124900	35538349	1835	1836	1836	1835	1177
445	20241007	124800	33378494	1835	1835	1835	1835	0
446	20241007	124700	33378494	1835	1835	1835	1835	0
447	20241007	124600	33378494	1835	1835	1835	1835	0
448	20241007	124500	33378494	1835	1835	1835	1835	0
449	20241007	124400	33378494	1835	1835	1835	1835	0
450	20241007	124300	33378494	1835	1835	1835	1835	0
451	20241007	124200	33378494	1835	1835	1835	1835	0
452	20241007	124100	33378494	1835	1835	1835	1835	0
453	20241007	124000	33378494	1835	1835	1835	1835	13
454	20241007	123900	33354639	1831	1831	1831	1831	0
455	20241007	123800	33354639	1831	1831	1831	1831	0
456	20241007	123700	33354639	1831	1831	1831	1831	0
457	20241007	123600	33354639	1831	1831	1831	1831	1448
458	20241007	123500	30703351	1831	1831	1831	1831	0
459	20241007	123400	30703351	1831	1831	1831	1831	0
460	20241007	123300	30703351	1831	1831	1831	1831	0
461	20241007	123200	30703351	1831	1831	1831	1831	0
462	20241007	123100	30703351	1831	1831	1831	1831	100
463	20241007	123000	30520251	1835	1836	1836	1835	204
464	20241007	122900	30145909	1831	1831	1831	1830	90
465	20241007	122800	29981121	1831	1831	1831	1831	300
466	20241007	122700	29431821	1830	1830	1830	1830	2
467	20241007	122600	29428161	1834	1834	1834	1834	1449
468	20241007	122500	26770695	1837	1837	1837	1837	0
469	20241007	122400	26770695	1837	1837	1837	1837	0
470	20241007	122300	26770695	1837	1837	1837	1837	0
471	20241007	122200	26770695	1837	1837	1837	1837	0
472	20241007	122100	26770695	1837	1837	1837	1837	0
473	20241007	122000	26770695	1837	1837	1837	1837	37
474	20241007	121900	26702726	1836	1836	1836	1836	0
475	20241007	121800	26702726	1836	1836	1836	1836	0
476	20241007	121700	26702726	1836	1836	1836	1836	0
477	20241007	121600	26702726	1836	1836	1836	1836	0
478	20241007	121500	26702726	1836	1836	1836	1836	0
479	20241007	121400	26702726	1836	1836	1836	1836	0
480	20241007	121300	26702726	1836	1836	1836	1836	0
481	20241007	121200	26702726	1836	1836	1836	1836	0
482	20241007	121100	26702726	1836	1836	1836	1836	0
483	20241007	121000	26702726	1836	1836	1836	1836	0
484	20241007	120900	26702726	1836	1836	1836	1836	0
485	20241007	120800	26702726	1836	1836	1836	1836	0
486	20241007	120700	26702726	1836	1836	1836	1836	0
487	20241007	120600	26702726	1836	1836	1836	1836	0
488	20241007	120500	26702726	1836	1836	1836	1836	0
489	20241007	120400	26702726	1836	1836	1836	1836	0
490	20241007	120300	26702726	1836	1836	1836	1836	0
491	20241007	120200	26702726	1836	1836	1836	1836	30
492	20241007	120100	26647646	1835	1836	1836	1835	1535
493	20241007	120000	23830396	1836	1836	1836	1836	132
494	20241007	115900	23588044	1836	1836	1836	1836	26
495	20241007	115800	23540308	1837	1837	1837	1837	1
496	20241007	115700	23538471	1838	1838	1838	1838	0
497	20241007	115600	23538471	1838	1838	1838	1838	0
498	20241007	115500	23538471	1838	1838	1838	1838	3
499	20241007	115400	23532957	1838	1838	1838	1838	0
500	20241007	115300	23532957	1838	1838	1838	1838	0
501	20241007	115200	23532957	1838	1838	1838	1838	1
502	20241007	115100	23531119	1836	1836	1836	1836	0
503	20241007	115000	23531119	1836	1836	1836	1836	0
504	20241007	114900	23531119	1836	1842	1842	1836	5
505	20241007	114800	23521921	1841	1841	1841	1841	1200
506	20241007	114700	21312721	1845	1838	1845	1838	955
507	20241007	114600	19554558	1835	1835	1835	1835	0
508	20241007	114500	19554558	1835	1835	1835	1835	0
509	20241007	114400	19554558	1835	1835	1835	1835	25
510	20241007	114300	19508683	1834	1834	1834	1834	0
511	20241007	114200	19508683	1834	1834	1834	1834	0
512	20241007	114100	19508683	1834	1834	1834	1834	0
513	20241007	114000	19508683	1834	1834	1834	1834	3
514	20241007	113900	19503181	1835	1835	1835	1835	0
515	20241007	113800	19503181	1835	1835	1835	1835	0
516	20241007	113700	19503181	1835	1835	1835	1835	0
517	20241007	113600	19503181	1835	1835	1835	1835	0
518	20241007	113500	19503181	1835	1835	1835	1835	0
519	20241007	113400	19503181	1835	1835	1835	1835	0
520	20241007	113300	19503181	1835	1835	1835	1835	0
521	20241007	113200	19503181	1835	1835	1835	1835	0
522	20241007	113100	19503181	1835	1830	1835	1830	47
523	20241007	113000	19417144	1829	1829	1829	1829	473
524	20241007	112900	18552027	1829	1829	1829	1829	0
525	20241007	112800	18552027	1829	1829	1829	1829	0
526	20241007	112700	18552027	1829	1829	1829	1829	0
527	20241007	112600	18552027	1829	1829	1829	1829	0
528	20241007	112500	18552027	1829	1829	1829	1829	0
529	20241007	112400	18552027	1829	1829	1829	1829	0
530	20241007	112300	18552027	1829	1829	1829	1829	0
531	20241007	112200	18552027	1829	1829	1829	1829	0
532	20241007	112100	18552027	1829	1829	1829	1829	0
533	20241007	112000	18552027	1829	1829	1829	1829	37
534	20241007	111900	18484354	1828	1828	1828	1828	0
535	20241007	111800	18484354	1828	1828	1828	1828	0
536	20241007	111700	18484354	1828	1828	1828	1828	0
537	20241007	111600	18484354	1828	1828	1828	1828	0
538	20241007	111500	18484354	1828	1828	1828	1828	0
539	20241007	111400	18484354	1828	1828	1828	1828	0
540	20241007	111300	18484354	1828	1828	1828	1828	0
541	20241007	111200	18484354	1828	1828	1828	1828	0
542	20241007	111100	18484354	1828	1828	1828	1828	0
543	20241007	111000	18484354	1828	1828	1828	1828	0
544	20241007	110900	18484354	1828	1828	1828	1828	0
545	20241007	110800	18484354	1828	1828	1828	1828	0
546	20241007	110700	18484354	1828	1828	1828	1828	0
547	20241007	110600	18484354	1828	1828	1828	1828	0
548	20241007	110500	18484354	1828	1828	1828	1828	0
549	20241007	110400	18484354	1828	1828	1828	1828	0
550	20241007	110300	18484354	1828	1828	1828	1828	0
551	20241007	110200	18484354	1828	1828	1828	1828	0
552	20241007	110100	18484354	1828	1828	1828	1828	0
553	20241007	110000	18484354	1828	1829	1829	1828	45
554	20241007	105900	18402057	1828	1828	1828	1828	0
555	20241007	105800	18402057	1828	1828	1828	1828	0
556	20241007	105700	18402057	1828	1828	1828	1828	0
557	20241007	105600	18402057	1828	1828	1828	1828	0
558	20241007	105500	18402057	1828	1828	1828	1828	0
559	20241007	105400	18402057	1828	1828	1828	1828	0
560	20241007	105300	18402057	1828	1828	1828	1828	0
561	20241007	105200	18402057	1828	1828	1828	1828	0
562	20241007	105100	18402057	1828	1828	1828	1828	0
563	20241007	105000	18402057	1828	1828	1828	1828	0
564	20241007	104900	18402057	1828	1828	1828	1828	0
565	20241007	104800	18402057	1828	1828	1828	1828	0
566	20241007	104700	18402057	1828	1828	1828	1828	0
567	20241007	104600	18402057	1828	1828	1828	1828	0
568	20241007	104500	18402057	1828	1828	1828	1828	0
569	20241007	104400	18402057	1828	1828	1828	1828	0
570	20241007	104300	18402057	1828	1828	1828	1828	0
571	20241007	104200	18402057	1828	1828	1828	1828	0
572	20241007	104100	18402057	1828	1828	1828	1828	0
573	20241007	104000	18402057	1828	1828	1828	1828	1
574	20241007	103900	18400229	1827	1827	1827	1827	0
575	20241007	103800	18400229	1827	1827	1827	1827	0
576	20241007	103700	18400229	1827	1827	1827	1827	0
577	20241007	103600	18400229	1827	1827	1827	1827	0
578	20241007	103500	18400229	1827	1827	1827	1827	0
579	20241007	103400	18400229	1827	1827	1827	1827	0
580	20241007	103300	18400229	1827	1827	1827	1827	25
581	20241007	103200	18354554	1828	1828	1829	1828	14
582	20241007	103100	18328956	1829	1827	1829	1827	16
583	20241007	103000	18299700	1827	1827	1827	1827	0
584	20241007	102900	18299700	1827	1827	1827	1827	0
585	20241007	102800	18299700	1827	1827	1827	1827	0
586	20241007	102700	18299700	1827	1827	1829	1827	6
587	20241007	102600	18288732	1827	1827	1829	1827	17
588	20241007	102500	18257657	1827	1828	1829	1827	31
589	20241007	102400	18200983	1829	1827	1829	1827	18
590	20241007	102300	18168082	1827	1827	1827	1827	21
591	20241007	102200	18129715	1827	1827	1827	1827	31
592	20241007	102100	18073078	1827	1827	1827	1827	9
593	20241007	102000	18056635	1827	1826	1827	1826	24
594	20241007	101900	18012800	1826	1826	1826	1826	0
595	20241007	101800	18012800	1826	1826	1826	1826	0
596	20241007	101700	18012800	1826	1826	1826	1826	0
597	20241007	101600	18012800	1826	1826	1826	1826	0
598	20241007	101500	18012800	1826	1826	1827	1826	956
599	20241007	101400	16266673	1826	1826	1826	1826	0
600	20241007	101300	16266673	1826	1826	1826	1826	0
601	20241007	101200	16266673	1826	1826	1826	1826	0
602	20241007	101100	16266673	1826	1826	1826	1826	0
603	20241007	101000	16266673	1826	1826	1826	1826	0
604	20241007	100900	16266673	1826	1826	1826	1826	0
605	20241007	100800	16266673	1826	1826	1826	1826	30
606	20241007	100700	16211893	1826	1826	1826	1826	0
607	20241007	100600	16211893	1826	1826	1826	1826	0
608	20241007	100500	16211893	1826	1826	1826	1826	0
609	20241007	100400	16211893	1826	1826	1826	1826	0
610	20241007	100300	16211893	1826	1826	1826	1826	0
611	20241007	100200	16211893	1826	1826	1826	1826	0
612	20241007	100100	16211893	1826	1826	1826	1826	0
613	20241007	100000	16211893	1826	1826	1826	1826	37
614	20241007	095900	16144331	1825	1825	1825	1825	0
615	20241007	095800	16144331	1825	1825	1825	1825	0
616	20241007	095700	16144331	1825	1825	1825	1825	0
617	20241007	095600	16144331	1825	1825	1825	1825	0
618	20241007	095500	16144331	1825	1825	1825	1825	30
619	20241007	095400	16089581	1825	1825	1825	1825	0
620	20241007	095300	16089581	1825	1825	1825	1825	0
621	20241007	095200	16089581	1825	1825	1825	1825	0
622	20241007	095100	16089581	1825	1825	1825	1825	0
623	20241007	095000	16089581	1825	1826	1826	1825	17
624	20241007	094900	16058543	1826	1826	1826	1826	0
625	20241007	094800	16058543	1826	1826	1826	1826	0
626	20241007	094700	16058543	1826	1826	1826	1826	6
627	20241007	094600	16047587	1826	1826	1826	1826	21
628	20241007	094500	16009241	1826	1826	1826	1826	20
629	20241007	094400	15972721	1826	1826	1826	1826	21
630	20241007	094300	15934375	1826	1825	1826	1825	143
631	20241007	094200	15673287	1825	1825	1825	1825	0
632	20241007	094100	15673287	1825	1825	1825	1825	0
633	20241007	094000	15673287	1825	1825	1825	1825	14
634	20241007	093900	15647737	1825	1824	1825	1824	29
635	20241007	093800	15594825	1826	1823	1826	1823	32
636	20241007	093700	15536473	1823	1825	1825	1823	1105
637	20241007	093600	13521946	1825	1825	1825	1825	8
638	20241007	093500	13507346	1825	1825	1825	1825	10
639	20241007	093400	13489096	1827	1827	1827	1827	0
640	20241007	093300	13489096	1827	1827	1827	1827	1008
641	20241007	093200	11647480	1827	1827	1827	1827	54
642	20241007	093100	11548822	1827	1827	1827	1827	17
643	20241007	093000	11517763	1826	1826	1826	1826	2192
644	20241007	092900	7515171	1824	1824	1824	1824	0
645	20241007	092800	7515171	1824	1824	1824	1824	9
646	20241007	092700	7498755	1827	1827	1827	1827	0
647	20241007	092600	7498755	1827	1827	1827	1827	0
648	20241007	092500	7498755	1827	1827	1827	1827	0
649	20241007	092400	7498755	1827	1827	1827	1827	0
650	20241007	092300	7498755	1827	1827	1827	1827	0
651	20241007	092200	7498755	1827	1827	1827	1827	0
652	20241007	092100	7498755	1827	1827	1827	1827	0
653	20241007	092000	7498755	1827	1827	1827	1827	37
654	20241007	091900	7431156	1827	1827	1827	1827	294
655	20241007	091800	6894018	1827	1827	1827	1827	6
656	20241007	091700	6883056	1831	1831	1831	1831	0
657	20241007	091600	6883056	1831	1831	1831	1831	0
658	20241007	091500	6883056	1831	1831	1831	1831	0
659	20241007	091400	6883056	1831	1835	1835	1831	2340
660	20241007	091300	2598508	1832	1822	1832	1822	151
661	20241007	091200	2323359	1822	1822	1822	1822	0
662	20241007	091100	2323359	1822	1822	1822	1822	2
663	20241007	091000	2319715	1820	1820	1820	1820	2
664	20241007	090900	2316075	1822	1822	1822	1822	0
665	20241007	090800	2316075	1822	1822	1822	1822	1
666	20241007	090700	2314253	1820	1820	1820	1820	0
667	20241007	090600	2314253	1820	1822	1822	1820	7
668	20241007	090500	2301511	1820	1820	1820	1820	80
669	20241007	090400	2155911	1822	1822	1822	1822	0
670	20241007	090300	2155911	1822	1822	1822	1822	206
671	20241007	090200	1780579	1822	1822	1822	1822	0
672	20241007	090100	1780579	1822	1820	1822	1796	822
673	20241007	090000	294842	1822	1820	1822	1820	162