KissMeData/031310/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191900	90692656	1829	1829	1829	1829	1866
3	20241007	191800	90692656	1829	1829	1829	1829	0
4	20241007	191700	90692656	1829	1829	1829	1829	0
5	20241007	191600	90692656	1829	1829	1829	1829	0
6	20241007	191500	90692656	1829	1829	1829	1829	0
7	20241007	191400	90692656	1829	1829	1829	1829	0
8	20241007	191300	90692656	1829	1829	1829	1829	0
9	20241007	191200	90692656	1829	1829	1829	1829	0
10	20241007	191100	90692656	1829	1829	1829	1829	0
11	20241007	191000	90692656	1829	1829	1829	1829	0
12	20241007	190900	90692656	1829	1829	1829	1829	0
13	20241007	190800	90692656	1829	1829	1829	1829	0
14	20241007	190700	90692656	1829	1829	1829	1829	0
15	20241007	190600	90692656	1829	1829	1829	1829	0
16	20241007	190500	90692656	1829	1829	1829	1829	0
17	20241007	190400	90692656	1829	1829	1829	1829	0
18	20241007	190300	90692656	1829	1829	1829	1829	0
19	20241007	190200	90692656	1829	1829	1829	1829	0
20	20241007	190100	90692656	1829	1829	1829	1829	0
21	20241007	190000	90692656	1829	1829	1829	1829	0
22	20241007	185900	90692656	1829	1829	1829	1829	0
23	20241007	185800	90692656	1829	1829	1829	1829	0
24	20241007	185700	90692656	1829	1829	1829	1829	0
25	20241007	185600	90692656	1829	1829	1829	1829	0
26	20241007	185500	90692656	1829	1829	1829	1829	0
27	20241007	185400	90692656	1829	1829	1829	1829	0
28	20241007	185300	90692656	1829	1829	1829	1829	0
29	20241007	185200	90692656	1829	1829	1829	1829	0
30	20241007	185100	90692656	1829	1829	1829	1829	0
31	20241007	185000	90692656	1829	1829	1829	1829	0
32	20241007	184900	90692656	1829	1829	1829	1829	1866
33	20241007	184800	90692656	1829	1829	1829	1829	0
34	20241007	184700	90692656	1829	1829	1829	1829	0
35	20241007	184600	90692656	1829	1829	1829	1829	0
36	20241007	184500	90692656	1829	1829	1829	1829	0
37	20241007	184400	90692656	1829	1829	1829	1829	0
38	20241007	184300	90692656	1829	1829	1829	1829	0
39	20241007	184200	90692656	1829	1829	1829	1829	0
40	20241007	184100	90692656	1829	1829	1829	1829	0
41	20241007	184000	90692656	1829	1829	1829	1829	0
42	20241007	183900	90692656	1829	1829	1829	1829	0
43	20241007	183800	90692656	1829	1829	1829	1829	0
44	20241007	183700	90692656	1829	1829	1829	1829	0
45	20241007	183600	90692656	1829	1829	1829	1829	0
46	20241007	183500	90692656	1829	1829	1829	1829	0
47	20241007	183400	90692656	1829	1829	1829	1829	0
48	20241007	183300	90692656	1829	1829	1829	1829	0
49	20241007	183200	90692656	1829	1829	1829	1829	0
50	20241007	183100	90692656	1829	1829	1829	1829	0
51	20241007	183000	90692656	1829	1829	1829	1829	0
52	20241007	182900	90692656	1829	1829	1829	1829	0
53	20241007	182800	90692656	1829	1829	1829	1829	0
54	20241007	182700	90692656	1829	1829	1829	1829	0
55	20241007	182600	90692656	1829	1829	1829	1829	0
56	20241007	182500	90692656	1829	1829	1829	1829	0
57	20241007	182400	90692656	1829	1829	1829	1829	0
58	20241007	182300	90692656	1829	1829	1829	1829	0
59	20241007	182200	90692656	1829	1829	1829	1829	0
60	20241007	182100	90692656	1829	1829	1829	1829	0
61	20241007	182000	90692656	1829	1829	1829	1829	0
62	20241007	181900	90692656	1829	1829	1829	1829	1866
63	20241007	181800	90692656	1829	1829	1829	1829	0
64	20241007	181700	90692656	1829	1829	1829	1829	0
65	20241007	181600	90692656	1829	1829	1829	1829	0
66	20241007	181500	90692656	1829	1829	1829	1829	0
67	20241007	181400	90692656	1829	1829	1829	1829	0
68	20241007	181300	90692656	1829	1829	1829	1829	0
69	20241007	181200	90692656	1829	1829	1829	1829	0
70	20241007	181100	90692656	1829	1829	1829	1829	0
71	20241007	181000	90692656	1829	1829	1829	1829	0
72	20241007	180900	90692656	1829	1829	1829	1829	0
73	20241007	180800	90692656	1829	1829	1829	1829	0
74	20241007	180700	90692656	1829	1829	1829	1829	0
75	20241007	180600	90692656	1829	1829	1829	1829	0
76	20241007	180500	90692656	1829	1829	1829	1829	0
77	20241007	180400	90692656	1829	1829	1829	1829	0
78	20241007	180300	90692656	1829	1829	1829	1829	0
79	20241007	180200	90692656	1829	1829	1829	1829	0
80	20241007	180100	90692656	1829	1829	1829	1829	0
81	20241007	180000	90692656	1829	1829	1829	1829	0
82	20241007	175900	90692656	1829	1829	1829	1829	0
83	20241007	175800	90692656	1829	1829	1829	1829	0
84	20241007	175700	90692656	1829	1829	1829	1829	0
85	20241007	175600	90692656	1829	1829	1829	1829	0
86	20241007	175500	90692656	1829	1829	1829	1829	0
87	20241007	175400	90692656	1829	1829	1829	1829	0
88	20241007	175300	90692656	1829	1829	1829	1829	0
89	20241007	175200	90692656	1829	1829	1829	1829	0
90	20241007	175100	90692656	1829	1829	1829	1829	0
91	20241007	175000	90692656	1829	1829	1829	1829	0
92	20241007	174900	90692656	1829	1829	1829	1829	1866
93	20241007	174800	90692656	1829	1829	1829	1829	0
94	20241007	174700	90692656	1829	1829	1829	1829	0
95	20241007	174600	90692656	1829	1829	1829	1829	0
96	20241007	174500	90692656	1829	1829	1829	1829	0
97	20241007	174400	90692656	1829	1829	1829	1829	0
98	20241007	174300	90692656	1829	1829	1829	1829	0
99	20241007	174200	90692656	1829	1829	1829	1829	0
100	20241007	174100	90692656	1829	1829	1829	1829	0
101	20241007	174000	90692656	1829	1829	1829	1829	0
102	20241007	173900	90692656	1829	1829	1829	1829	0
103	20241007	173800	90692656	1829	1829	1829	1829	0
104	20241007	173700	90692656	1829	1829	1829	1829	0
105	20241007	173600	90692656	1829	1829	1829	1829	0
106	20241007	173500	90692656	1829	1829	1829	1829	0
107	20241007	173400	90692656	1829	1829	1829	1829	0
108	20241007	173300	90692656	1829	1829	1829	1829	0
109	20241007	173200	90692656	1829	1829	1829	1829	0
110	20241007	173100	90692656	1829	1829	1829	1829	0
111	20241007	173000	90692656	1829	1829	1829	1829	0
112	20241007	172900	90692656	1829	1829	1829	1829	0
113	20241007	172800	90692656	1829	1829	1829	1829	0
114	20241007	172700	90692656	1829	1829	1829	1829	0
115	20241007	172600	90692656	1829	1829	1829	1829	0
116	20241007	172500	90692656	1829	1829	1829	1829	0
117	20241007	172400	90692656	1829	1829	1829	1829	0
118	20241007	172300	90692656	1829	1829	1829	1829	0
119	20241007	172200	90692656	1829	1829	1829	1829	0
120	20241007	172100	90692656	1829	1829	1829	1829	0
121	20241007	172000	90692656	1829	1829	1829	1829	0
122	20241007	171900	90692656	1829	1829	1829	1829	1866
123	20241007	171800	90692656	1829	1829	1829	1829	0
124	20241007	171700	90692656	1829	1829	1829	1829	0
125	20241007	171600	90692656	1829	1829	1829	1829	0
126	20241007	171500	90692656	1829	1829	1829	1829	0
127	20241007	171400	90692656	1829	1829	1829	1829	0
128	20241007	171300	90692656	1829	1829	1829	1829	0
129	20241007	171200	90692656	1829	1829	1829	1829	0
130	20241007	171100	90692656	1829	1829	1829	1829	0
131	20241007	171000	90692656	1829	1829	1829	1829	0
132	20241007	170900	90692656	1829	1829	1829	1829	0
133	20241007	170800	90692656	1829	1829	1829	1829	0
134	20241007	170700	90692656	1829	1829	1829	1829	0
135	20241007	170600	90692656	1829	1829	1829	1829	0
136	20241007	170500	90692656	1829	1829	1829	1829	0
137	20241007	170400	90692656	1829	1829	1829	1829	0
138	20241007	170300	90692656	1829	1829	1829	1829	0
139	20241007	170200	90692656	1829	1829	1829	1829	0
140	20241007	170100	90692656	1829	1829	1829	1829	0
141	20241007	170000	90692656	1829	1829	1829	1829	0
142	20241007	165900	90692656	1829	1829	1829	1829	0
143	20241007	165800	90692656	1829	1829	1829	1829	0
144	20241007	165700	90692656	1829	1829	1829	1829	0
145	20241007	165600	90692656	1829	1829	1829	1829	0
146	20241007	165500	90692656	1829	1829	1829	1829	0
147	20241007	165400	90692656	1829	1829	1829	1829	0
148	20241007	165300	90692656	1829	1829	1829	1829	0
149	20241007	165200	90692656	1829	1829	1829	1829	0
150	20241007	165100	90692656	1829	1829	1829	1829	0
151	20241007	165000	90692656	1829	1829	1829	1829	0
152	20241007	164900	90692656	1829	1829	1829	1829	1866
153	20241007	164800	90692656	1829	1829	1829	1829	0
154	20241007	164700	90692656	1829	1829	1829	1829	0
155	20241007	164600	90692656	1829	1829	1829	1829	0
156	20241007	164500	90692656	1829	1829	1829	1829	0
157	20241007	164400	90692656	1829	1829	1829	1829	0
158	20241007	164300	90692656	1829	1829	1829	1829	0
159	20241007	164200	90692656	1829	1829	1829	1829	0
160	20241007	164100	90692656	1829	1829	1829	1829	0
161	20241007	164000	90692656	1829	1829	1829	1829	0
162	20241007	163900	90692656	1829	1829	1829	1829	0
163	20241007	163800	90692656	1829	1829	1829	1829	0
164	20241007	163700	90692656	1829	1829	1829	1829	0
165	20241007	163600	90692656	1829	1829	1829	1829	0
166	20241007	163500	90692656	1829	1829	1829	1829	0
167	20241007	163400	90692656	1829	1829	1829	1829	0
168	20241007	163300	90692656	1829	1829	1829	1829	0
169	20241007	163200	90692656	1829	1829	1829	1829	0
170	20241007	163100	90692656	1829	1829	1829	1829	0
171	20241007	163000	90692656	1829	1829	1829	1829	0
172	20241007	162900	90692656	1829	1829	1829	1829	0
173	20241007	162800	90692656	1829	1829	1829	1829	0
174	20241007	162700	90692656	1829	1829	1829	1829	0
175	20241007	162600	90692656	1829	1829	1829	1829	0
176	20241007	162500	90692656	1829	1829	1829	1829	0
177	20241007	162400	90692656	1829	1829	1829	1829	0
178	20241007	162300	90692656	1829	1829	1829	1829	0
179	20241007	162200	90692656	1829	1829	1829	1829	0
180	20241007	162100	90692656	1829	1829	1829	1829	0
181	20241007	162000	90692656	1829	1829	1829	1829	0
182	20241007	161900	90692656	1829	1829	1829	1829	1866
183	20241007	161800	90692656	1829	1829	1829	1829	0
184	20241007	161700	90692656	1829	1829	1829	1829	0
185	20241007	161600	90692656	1829	1829	1829	1829	0
186	20241007	161500	90692656	1829	1829	1829	1829	0
187	20241007	161400	90692656	1829	1829	1829	1829	0
188	20241007	161300	90692656	1829	1829	1829	1829	0
189	20241007	161200	90692656	1829	1829	1829	1829	0
190	20241007	161100	90692656	1829	1829	1829	1829	0
191	20241007	161000	90692656	1829	1829	1829	1829	0
192	20241007	160900	90692656	1829	1829	1829	1829	0
193	20241007	160800	90692656	1829	1829	1829	1829	0
194	20241007	160700	90692656	1829	1829	1829	1829	0
195	20241007	160600	90692656	1829	1829	1829	1829	0
196	20241007	160500	90692656	1829	1829	1829	1829	0
197	20241007	160400	90692656	1829	1829	1829	1829	0
198	20241007	160300	90692656	1829	1829	1829	1829	0
199	20241007	160200	90692656	1829	1829	1829	1829	0
200	20241007	160100	90692656	1829	1829	1829	1829	0
201	20241007	160000	90692656	1829	1829	1829	1829	0
202	20241007	155900	90692656	1829	1829	1829	1829	0
203	20241007	155800	90692656	1829	1829	1829	1829	0
204	20241007	155700	90692656	1829	1829	1829	1829	0
205	20241007	155600	90692656	1829	1829	1829	1829	0
206	20241007	155500	90692656	1829	1829	1829	1829	0
207	20241007	155400	90692656	1829	1829	1829	1829	0
208	20241007	155300	90692656	1829	1829	1829	1829	0
209	20241007	155200	90692656	1829	1829	1829	1829	0
210	20241007	155100	90692656	1829	1829	1829	1829	0
211	20241007	155000	90692656	1829	1829	1829	1829	0
212	20241007	154900	90692656	1829	1829	1829	1829	1866
213	20241007	154800	90692656	1829	1829	1829	1829	0
214	20241007	154700	90692656	1829	1829	1829	1829	0
215	20241007	154600	90692656	1829	1829	1829	1829	0
216	20241007	154500	90692656	1829	1829	1829	1829	0
217	20241007	154400	90692656	1829	1829	1829	1829	0
218	20241007	154300	90692656	1829	1829	1829	1829	0
219	20241007	154200	90692656	1829	1829	1829	1829	0
220	20241007	154100	90692656	1829	1829	1829	1829	0
221	20241007	154000	90692656	1829	1829	1829	1829	0
222	20241007	153900	90692656	1829	1829	1829	1829	0
223	20241007	153800	90692656	1829	1829	1829	1829	0
224	20241007	153700	90692656	1829	1829	1829	1829	0
225	20241007	153600	90692656	1829	1829	1829	1829	0
226	20241007	153500	90692656	1829	1829	1829	1829	0
227	20241007	153400	90692656	1829	1829	1829	1829	0
228	20241007	153300	90692656	1829	1829	1829	1829	0
229	20241007	153200	90692656	1829	1829	1829	1829	0
230	20241007	153100	90692656	1829	1829	1829	1829	0
231	20241007	153000	90692656	1829	1829	1829	1829	1866
232	20241007	152900	87279742	1837	1837	1837	1837	0
233	20241007	152800	87279742	1837	1837	1837	1837	0
234	20241007	152700	87279742	1837	1837	1837	1837	0
235	20241007	152600	87279742	1837	1837	1837	1837	0
236	20241007	152500	87279742	1837	1837	1837	1837	0
237	20241007	152400	87279742	1837	1837	1837	1837	0
238	20241007	152300	87279742	1837	1837	1837	1837	0
239	20241007	152200	87279742	1837	1837	1837	1837	0
240	20241007	152100	87279742	1837	1837	1837	1837	0
241	20241007	152000	87279742	1837	1837	1837	1837	0
242	20241007	151900	87279742	1837	1830	1837	1830	320
243	20241007	151800	86693204	1831	1831	1831	1831	0
244	20241007	151700	86693204	1831	1828	1831	1828	706
245	20241007	151600	85402481	1828	1828	1828	1828	0
246	20241007	151500	85402481	1828	1826	1828	1826	4104
247	20241007	151400	77900445	1826	1824	1826	1824	742
248	20241007	151300	76546807	1824	1824	1824	1824	0
249	20241007	151200	76546807	1824	1824	1824	1824	1
250	20241007	151100	76544983	1822	1822	1822	1822	0
251	20241007	151000	76544983	1822	1822	1822	1822	7
252	20241007	150900	76532229	1824	1824	1824	1824	0
253	20241007	150800	76532229	1824	1824	1824	1824	0
254	20241007	150700	76532229	1824	1824	1824	1824	0
255	20241007	150600	76532229	1824	1824	1824	1824	0
256	20241007	150500	76532229	1824	1824	1824	1824	2
257	20241007	150400	76528581	1818	1818	1818	1818	0
258	20241007	150300	76528581	1818	1818	1818	1818	300
259	20241007	150200	75983181	1820	1820	1820	1820	0
260	20241007	150100	75983181	1820	1818	1820	1817	1212
261	20241007	150000	73780217	1818	1821	1821	1818	661
262	20241007	145900	72578381	1824	1824	1824	1824	1
263	20241007	145800	72576557	1821	1821	1821	1821	0
264	20241007	145700	72576557	1821	1821	1821	1821	0
265	20241007	145600	72576557	1821	1821	1821	1821	0
266	20241007	145500	72576557	1821	1821	1821	1821	0
267	20241007	145400	72576557	1821	1821	1821	1821	303
268	20241007	145300	72024794	1823	1823	1823	1823	0
269	20241007	145200	72024794	1823	1823	1823	1823	77
270	20241007	145100	71884423	1823	1823	1823	1823	0
271	20241007	145000	71884423	1823	1823	1823	1823	1
272	20241007	144900	71882600	1821	1823	1823	1818	1221
273	20241007	144800	69662719	1823	1823	1823	1823	0
274	20241007	144700	69662719	1823	1823	1823	1823	0
275	20241007	144600	69662719	1823	1823	1823	1823	2
276	20241007	144500	69659073	1821	1821	1821	1821	0
277	20241007	144400	69659073	1821	1821	1821	1821	3
278	20241007	144300	69653610	1824	1824	1824	1824	0
279	20241007	144200	69653610	1824	1824	1824	1824	0
280	20241007	144100	69653610	1824	1824	1824	1824	0
281	20241007	144000	69653610	1824	1824	1824	1824	0
282	20241007	143900	69653610	1824	1824	1824	1824	0
283	20241007	143800	69653610	1824	1823	1824	1823	30
284	20241007	143700	69598919	1823	1823	1823	1823	1
285	20241007	143600	69597096	1822	1822	1822	1822	2
286	20241007	143500	69593452	1824	1824	1824	1824	0
287	20241007	143400	69593452	1824	1824	1824	1824	0
288	20241007	143300	69593452	1824	1824	1824	1824	0
289	20241007	143200	69593452	1824	1824	1824	1824	0
290	20241007	143100	69593452	1824	1818	1824	1818	2001
291	20241007	143000	65955628	1824	1823	1824	1823	2
292	20241007	142900	65951981	1818	1819	1819	1818	1000
293	20241007	142800	64133971	1823	1823	1823	1823	0
294	20241007	142700	64133971	1823	1823	1823	1823	59
295	20241007	142600	64026414	1823	1823	1823	1823	0
296	20241007	142500	64026414	1823	1823	1823	1823	0
297	20241007	142400	64026414	1823	1823	1823	1823	42
298	20241007	142300	63949848	1823	1823	1823	1823	0
299	20241007	142200	63949848	1823	1823	1823	1823	99
300	20241007	142100	63769371	1823	1823	1823	1823	0
301	20241007	142000	63769371	1823	1823	1823	1823	548
302	20241007	141900	62770367	1818	1818	1818	1818	0
303	20241007	141800	62770367	1818	1818	1818	1818	0
304	20241007	141700	62770367	1818	1818	1818	1818	0
305	20241007	141600	62770367	1818	1818	1818	1818	0
306	20241007	141500	62770367	1818	1818	1818	1818	0
307	20241007	141400	62770367	1818	1819	1819	1818	901
308	20241007	141300	61132049	1818	1818	1818	1818	0
309	20241007	141200	61132049	1818	1819	1819	1818	1700
310	20241007	141100	58041438	1819	1819	1819	1819	800
311	20241007	141000	56586238	1820	1820	1820	1820	221
312	20241007	140900	56184018	1822	1822	1822	1822	11
313	20241007	140800	56163976	1823	1823	1823	1823	0
314	20241007	140700	56163976	1823	1823	1823	1823	0
315	20241007	140600	56163976	1823	1823	1823	1823	0
316	20241007	140500	56163976	1823	1823	1823	1823	0
317	20241007	140400	56163976	1823	1823	1823	1823	0
318	20241007	140300	56163976	1823	1823	1823	1823	0
319	20241007	140200	56163976	1823	1823	1823	1823	0
320	20241007	140100	56163976	1823	1823	1823	1823	0
321	20241007	140000	56163976	1823	1823	1823	1823	0
322	20241007	135900	56163976	1823	1823	1823	1823	0
323	20241007	135800	56163976	1823	1823	1823	1823	0
324	20241007	135700	56163976	1823	1823	1823	1823	0
325	20241007	135600	56163976	1823	1823	1823	1823	0
326	20241007	135500	56163976	1823	1823	1823	1823	0
327	20241007	135400	56163976	1823	1823	1823	1823	0
328	20241007	135300	56163976	1823	1823	1823	1823	0
329	20241007	135200	56163976	1823	1823	1823	1823	0
330	20241007	135100	56163976	1823	1823	1823	1823	0
331	20241007	135000	56163976	1823	1823	1823	1823	0
332	20241007	134900	56163976	1823	1823	1823	1823	0
333	20241007	134800	56163976	1823	1823	1823	1823	0
334	20241007	134700	56163976	1823	1823	1823	1823	0
335	20241007	134600	56163976	1823	1823	1823	1823	0
336	20241007	134500	56163976	1823	1823	1823	1823	0
337	20241007	134400	56163976	1823	1823	1823	1823	0
338	20241007	134300	56163976	1823	1823	1823	1823	0
339	20241007	134200	56163976	1823	1823	1823	1823	0
340	20241007	134100	56163976	1823	1823	1823	1823	1
341	20241007	134000	56162153	1820	1820	1820	1820	454
342	20241007	133900	55335873	1820	1820	1820	1820	54
343	20241007	133800	55237593	1822	1822	1822	1822	0
344	20241007	133700	55237593	1822	1822	1822	1822	0
345	20241007	133600	55237593	1822	1822	1822	1822	0
346	20241007	133500	55237593	1822	1822	1822	1822	0
347	20241007	133400	55237593	1822	1822	1822	1822	35
348	20241007	133300	55173823	1822	1822	1822	1822	0
349	20241007	133200	55173823	1822	1822	1822	1822	0
350	20241007	133100	55173823	1822	1822	1822	1822	0
351	20241007	133000	55173823	1822	1822	1822	1822	0
352	20241007	132900	55173823	1822	1822	1822	1822	0
353	20241007	132800	55173823	1822	1820	1822	1819	501
354	20241007	132700	54262304	1822	1822	1822	1822	10
355	20241007	132600	54244084	1823	1823	1823	1823	0
356	20241007	132500	54244084	1823	1823	1823	1823	0
357	20241007	132400	54244084	1823	1823	1823	1823	0
358	20241007	132300	54244084	1823	1823	1823	1823	0
359	20241007	132200	54244084	1823	1823	1823	1823	0
360	20241007	132100	54244084	1823	1823	1823	1823	0
361	20241007	132000	54244084	1823	1823	1823	1823	0
362	20241007	131900	54244084	1823	1823	1823	1823	0
363	20241007	131800	54244084	1823	1823	1823	1823	0
364	20241007	131700	54244084	1823	1823	1823	1823	0
365	20241007	131600	54244084	1823	1823	1823	1823	0
366	20241007	131500	54244084	1823	1823	1823	1823	0
367	20241007	131400	54244084	1823	1823	1823	1823	0
368	20241007	131300	54244084	1823	1823	1823	1823	3
369	20241007	131200	54238615	1819	1819	1819	1819	0
370	20241007	131100	54238615	1819	1819	1819	1819	0
371	20241007	131000	54238615	1819	1819	1819	1819	71
372	20241007	130900	54109466	1824	1824	1824	1824	0
373	20241007	130800	54109466	1824	1824	1824	1824	1
374	20241007	130700	54107642	1820	1820	1820	1820	0
375	20241007	130600	54107642	1820	1820	1820	1820	0
376	20241007	130500	54107642	1820	1820	1820	1820	0
377	20241007	130400	54107642	1820	1820	1820	1820	468
378	20241007	130300	53255882	1820	1820	1820	1820	0
379	20241007	130200	53255882	1820	1820	1820	1820	0
380	20241007	130100	53255882	1820	1820	1820	1820	250
381	20241007	130000	52800882	1820	1820	1820	1820	1
382	20241007	125900	52799062	1820	1820	1820	1820	0
383	20241007	125800	52799062	1820	1820	1820	1820	0
384	20241007	125700	52799062	1820	1820	1820	1820	10
385	20241007	125600	52780862	1824	1824	1824	1824	0
386	20241007	125500	52780862	1824	1824	1824	1824	0
387	20241007	125400	52780862	1824	1824	1824	1824	0
388	20241007	125300	52780862	1824	1824	1824	1824	40
389	20241007	125200	52707902	1824	1824	1824	1824	0
390	20241007	125100	52707902	1824	1824	1824	1824	0
391	20241007	125000	52707902	1824	1824	1824	1824	0
392	20241007	124900	52707902	1824	1824	1824	1824	0
393	20241007	124800	52707902	1824	1824	1824	1824	0
394	20241007	124700	52707902	1824	1824	1824	1824	0
395	20241007	124600	52707902	1824	1824	1824	1824	0
396	20241007	124500	52707902	1824	1824	1824	1824	0
397	20241007	124400	52707902	1824	1824	1824	1824	0
398	20241007	124300	52707902	1824	1824	1824	1824	0
399	20241007	124200	52707902	1824	1824	1824	1824	0
400	20241007	124100	52707902	1824	1824	1824	1824	0
401	20241007	124000	52707902	1824	1824	1824	1824	0
402	20241007	123900	52707902	1824	1824	1824	1824	0
403	20241007	123800	52707902	1824	1824	1824	1824	0
404	20241007	123700	52707902	1824	1824	1824	1824	0
405	20241007	123600	52707902	1824	1824	1824	1824	0
406	20241007	123500	52707902	1824	1824	1824	1824	0
407	20241007	123400	52707902	1824	1824	1824	1824	0
408	20241007	123300	52707902	1824	1824	1824	1824	0
409	20241007	123200	52707902	1824	1824	1824	1824	0
410	20241007	123100	52707902	1824	1824	1824	1824	0
411	20241007	123000	52707902	1824	1824	1824	1824	0
412	20241007	122900	52707902	1824	1824	1824	1824	0
413	20241007	122800	52707902	1824	1824	1824	1824	0
414	20241007	122700	52707902	1824	1824	1824	1824	0
415	20241007	122600	52707902	1824	1824	1824	1824	0
416	20241007	122500	52707902	1824	1824	1824	1824	0
417	20241007	122400	52707902	1824	1824	1824	1824	0
418	20241007	122300	52707902	1824	1824	1824	1824	0
419	20241007	122200	52707902	1824	1824	1824	1824	0
420	20241007	122100	52707902	1824	1824	1824	1824	0
421	20241007	122000	52707902	1824	1824	1824	1824	0
422	20241007	121900	52707902	1824	1824	1824	1824	1
423	20241007	121800	52706078	1823	1821	1823	1821	531
424	20241007	121700	51738893	1821	1818	1821	1818	123
425	20241007	121600	51515273	1818	1818	1818	1818	1873
426	20241007	121500	48110159	1821	1821	1821	1821	3
427	20241007	121400	48104696	1821	1821	1821	1821	0
428	20241007	121300	48104696	1821	1821	1821	1821	105
429	20241007	121200	47913491	1821	1821	1821	1821	66
430	20241007	121100	47793305	1821	1821	1821	1821	11
431	20241007	121000	47773274	1821	1820	1821	1816	4107
432	20241007	120900	40308629	1821	1821	1821	1821	10
433	20241007	120800	40290419	1821	1821	1821	1821	0
434	20241007	120700	40290419	1821	1821	1821	1821	0
435	20241007	120600	40290419	1821	1821	1821	1821	0
436	20241007	120500	40290419	1821	1821	1821	1821	1
437	20241007	120400	40288598	1820	1820	1820	1820	500
438	20241007	120300	39378598	1820	1820	1820	1820	35
439	20241007	120200	39314898	1822	1821	1822	1821	101
440	20241007	120100	39130976	1822	1822	1822	1822	0
441	20241007	120000	39130976	1822	1822	1822	1822	0
442	20241007	115900	39130976	1822	1822	1822	1822	30
443	20241007	115800	39076316	1822	1822	1822	1822	0
444	20241007	115700	39076316	1822	1822	1822	1822	20
445	20241007	115600	39039876	1822	1822	1822	1822	25
446	20241007	115500	38994326	1822	1822	1822	1822	145
447	20241007	115400	38730136	1822	1822	1822	1822	0
448	20241007	115300	38730136	1822	1822	1822	1822	0
449	20241007	115200	38730136	1822	1822	1822	1822	0
450	20241007	115100	38730136	1822	1822	1822	1822	0
451	20241007	115000	38730136	1822	1822	1822	1822	0
452	20241007	114900	38730136	1822	1822	1822	1822	0
453	20241007	114800	38730136	1822	1822	1822	1822	0
454	20241007	114700	38730136	1822	1822	1822	1822	0
455	20241007	114600	38730136	1822	1822	1822	1822	0
456	20241007	114500	38730136	1822	1822	1822	1822	0
457	20241007	114400	38730136	1822	1822	1822	1822	0
458	20241007	114300	38730136	1822	1822	1822	1822	0
459	20241007	114200	38730136	1822	1822	1822	1822	0
460	20241007	114100	38730136	1822	1822	1822	1822	1
461	20241007	114000	38728314	1822	1822	1822	1822	0
462	20241007	113900	38728314	1822	1822	1822	1822	0
463	20241007	113800	38728314	1822	1822	1822	1822	0
464	20241007	113700	38728314	1822	1822	1822	1822	0
465	20241007	113600	38728314	1822	1822	1822	1822	2
466	20241007	113500	38724670	1820	1820	1820	1820	0
467	20241007	113400	38724670	1820	1819	1820	1818	2457
468	20241007	113300	34256545	1819	1819	1819	1819	200
469	20241007	113200	33892745	1820	1820	1820	1820	112
470	20241007	113100	33688905	1822	1822	1822	1822	0
471	20241007	113000	33688905	1822	1820	1822	1820	399
472	20241007	112900	32962723	1820	1820	1820	1820	2
473	20241007	112800	32959083	1822	1822	1822	1820	342
474	20241007	112700	32336639	1821	1821	1821	1821	3
475	20241007	112600	32331176	1822	1822	1822	1822	3
476	20241007	112500	32325710	1821	1821	1821	1821	0
477	20241007	112400	32325710	1821	1822	1822	1821	501
478	20241007	112300	31413388	1822	1822	1822	1822	1
479	20241007	112200	31411566	1822	1822	1822	1822	0
480	20241007	112100	31411566	1822	1822	1822	1822	0
481	20241007	112000	31411566	1822	1822	1822	1822	1
482	20241007	111900	31409744	1822	1822	1822	1822	42
483	20241007	111800	31333220	1825	1825	1825	1825	10
484	20241007	111700	31314970	1825	1825	1825	1825	0
485	20241007	111600	31314970	1825	1825	1825	1825	50
486	20241007	111500	31223720	1825	1825	1825	1825	203
487	20241007	111400	30853245	1822	1825	1825	1822	101
488	20241007	111300	30669218	1824	1824	1825	1824	87
489	20241007	111200	30510529	1825	1825	1825	1825	0
490	20241007	111100	30510529	1825	1825	1825	1825	0
491	20241007	111000	30510529	1825	1825	1825	1825	0
492	20241007	110900	30510529	1825	1824	1825	1824	28
493	20241007	110800	30459437	1824	1824	1824	1824	560
494	20241007	110700	29437997	1824	1822	1824	1822	2
495	20241007	110600	29434351	1825	1823	1825	1820	657
496	20241007	110500	28238289	1825	1825	1825	1825	0
497	20241007	110400	28238289	1825	1822	1825	1822	568
498	20241007	110300	27203390	1822	1822	1822	1822	0
499	20241007	110200	27203390	1822	1822	1822	1822	0
500	20241007	110100	27203390	1822	1822	1822	1822	212
501	20241007	110000	26817126	1825	1825	1825	1825	0
502	20241007	105900	26817126	1825	1825	1825	1825	0
503	20241007	105800	26817126	1825	1825	1825	1825	0
504	20241007	105700	26817126	1825	1825	1825	1825	0
505	20241007	105600	26817126	1825	1825	1825	1825	0
506	20241007	105500	26817126	1825	1825	1825	1825	0
507	20241007	105400	26817126	1825	1825	1825	1825	0
508	20241007	105300	26817126	1825	1825	1825	1825	0
509	20241007	105200	26817126	1825	1825	1825	1825	0
510	20241007	105100	26817126	1825	1825	1825	1825	1
511	20241007	105000	26815301	1821	1821	1821	1821	0
512	20241007	104900	26815301	1821	1821	1821	1821	0
513	20241007	104800	26815301	1821	1821	1821	1821	0
514	20241007	104700	26815301	1821	1821	1821	1821	0
515	20241007	104600	26815301	1821	1823	1823	1821	5
516	20241007	104500	26806191	1825	1825	1825	1825	0
517	20241007	104400	26806191	1825	1825	1825	1825	0
518	20241007	104300	26806191	1825	1825	1825	1825	5
519	20241007	104200	26797066	1823	1823	1823	1823	0
520	20241007	104100	26797066	1823	1823	1823	1823	1
521	20241007	104000	26795243	1825	1825	1825	1825	0
522	20241007	103900	26795243	1825	1825	1825	1825	0
523	20241007	103800	26795243	1825	1825	1825	1825	0
524	20241007	103700	26795243	1825	1825	1825	1825	0
525	20241007	103600	26795243	1825	1825	1825	1825	4
526	20241007	103500	26787943	1825	1825	1825	1824	3
527	20241007	103400	26782469	1820	1824	1824	1820	26
528	20241007	103300	26735139	1825	1825	1825	1825	0
529	20241007	103200	26735139	1825	1825	1825	1825	0
530	20241007	103100	26735139	1825	1824	1825	1824	33
531	20241007	103000	26674942	1824	1824	1824	1824	0
532	20241007	102900	26674942	1824	1824	1824	1824	2
533	20241007	102800	26671294	1825	1825	1825	1825	6
534	20241007	102700	26660344	1825	1825	1825	1825	0
535	20241007	102600	26660344	1825	1825	1825	1825	0
536	20241007	102500	26660344	1825	1825	1825	1825	0
537	20241007	102400	26660344	1825	1825	1825	1825	0
538	20241007	102300	26660344	1825	1825	1825	1825	10
539	20241007	102200	26642094	1825	1825	1825	1825	4
540	20241007	102100	26634794	1825	1825	1825	1825	0
541	20241007	102000	26634794	1825	1825	1825	1825	0
542	20241007	101900	26634794	1825	1825	1825	1825	0
543	20241007	101800	26634794	1825	1825	1825	1825	20
544	20241007	101700	26598294	1824	1824	1824	1824	30
545	20241007	101600	26543574	1826	1826	1826	1826	0
546	20241007	101500	26543574	1826	1826	1826	1826	0
547	20241007	101400	26543574	1826	1826	1826	1826	3
548	20241007	101300	26538096	1826	1826	1826	1826	5
549	20241007	101200	26528966	1826	1826	1826	1826	300
550	20241007	101100	25981166	1826	1826	1826	1826	0
551	20241007	101000	25981166	1826	1826	1826	1826	0
552	20241007	100900	25981166	1826	1826	1826	1826	0
553	20241007	100800	25981166	1826	1826	1826	1826	0
554	20241007	100700	25981166	1826	1826	1826	1826	12
555	20241007	100600	25959254	1820	1820	1820	1820	0
556	20241007	100500	25959254	1820	1820	1820	1820	1
557	20241007	100400	25957434	1828	1828	1828	1828	0
558	20241007	100300	25957434	1828	1828	1828	1828	0
559	20241007	100200	25957434	1828	1828	1828	1828	0
560	20241007	100100	25957434	1828	1828	1828	1828	0
561	20241007	100000	25957434	1828	1828	1828	1828	0
562	20241007	095900	25957434	1828	1828	1828	1828	0
563	20241007	095800	25957434	1828	1820	1828	1819	715
564	20241007	095700	24656839	1829	1829	1829	1829	0
565	20241007	095600	24656839	1829	1829	1829	1829	0
566	20241007	095500	24656839	1829	1829	1829	1829	0
567	20241007	095400	24656839	1829	1829	1829	1829	0
568	20241007	095300	24656839	1829	1829	1829	1829	0
569	20241007	095200	24656839	1829	1829	1829	1829	1
570	20241007	095100	24655010	1829	1829	1829	1829	0
571	20241007	095000	24655010	1829	1829	1829	1829	3
572	20241007	094900	24649523	1817	1824	1824	1817	6000
573	20241007	094800	13732910	1832	1832	1832	1832	0
574	20241007	094700	13732910	1832	1832	1832	1832	18
575	20241007	094600	13699934	1835	1835	1835	1835	2
576	20241007	094500	13696264	1835	1835	1835	1835	1
577	20241007	094400	13694429	1834	1834	1834	1834	150
578	20241007	094300	13419329	1834	1834	1834	1834	0
579	20241007	094200	13419329	1834	1834	1834	1834	4
580	20241007	094100	13411993	1821	1821	1821	1821	3
581	20241007	094000	13406530	1835	1835	1835	1835	0
582	20241007	093900	13406530	1835	1835	1835	1835	0
583	20241007	093800	13406530	1835	1835	1835	1835	0
584	20241007	093700	13406530	1835	1835	1835	1835	0
585	20241007	093600	13406530	1835	1835	1835	1835	0
586	20241007	093500	13406530	1835	1835	1835	1835	0
587	20241007	093400	13406530	1835	1820	1835	1820	518
588	20241007	093300	12463695	1820	1826	1826	1819	3700
589	20241007	093200	5728448	1842	1842	1842	1842	0
590	20241007	093100	5728448	1842	1842	1842	1842	0
591	20241007	093000	5728448	1842	1842	1842	1842	0
592	20241007	092900	5728448	1842	1842	1842	1842	0
593	20241007	092800	5728448	1842	1842	1842	1842	0
594	20241007	092700	5728448	1842	1842	1842	1842	0
595	20241007	092600	5728448	1842	1842	1842	1842	2
596	20241007	092500	5724764	1842	1842	1842	1842	0
597	20241007	092400	5724764	1842	1842	1842	1842	0
598	20241007	092300	5724764	1842	1842	1842	1842	0
599	20241007	092200	5724764	1842	1842	1842	1842	0
600	20241007	092100	5724764	1842	1841	1842	1841	2
601	20241007	092000	5721081	1825	1825	1825	1825	1
602	20241007	091900	5719256	1842	1842	1842	1842	0
603	20241007	091800	5719256	1842	1842	1842	1842	0
604	20241007	091700	5719256	1842	1842	1842	1842	0
605	20241007	091600	5719256	1842	1842	1842	1842	0
606	20241007	091500	5719256	1842	1842	1842	1842	0
607	20241007	091400	5719256	1842	1842	1842	1842	0
608	20241007	091300	5719256	1842	1842	1842	1842	1
609	20241007	091200	5717414	1820	1820	1820	1820	1
610	20241007	091100	5715594	1820	1820	1820	1820	167
611	20241007	091000	5411654	1817	1817	1817	1817	207
612	20241007	090900	5035535	1816	1816	1816	1816	0
613	20241007	090800	5035535	1816	1816	1816	1816	279
614	20241007	090700	4528871	1816	1816	1816	1816	0
615	20241007	090600	4528871	1816	1819	1819	1816	766
616	20241007	090500	3136813	1819	1819	1819	1819	20
617	20241007	090400	3100433	1820	1820	1820	1820	0
618	20241007	090300	3100433	1820	1820	1820	1820	147
619	20241007	090200	2832893	1820	1821	1821	1820	317
620	20241007	090100	2255950	1822	1827	1827	1822	918
621	20241007	090000	581635	1830	1830	1830	1828	318