KissMeData/031510/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191400	45586791	1336	1336	1336	1336	811
3	20241017	191300	45586791	1336	1336	1336	1336	0
4	20241017	191200	45586791	1336	1336	1336	1336	0
5	20241017	191100	45586791	1336	1336	1336	1336	0
6	20241017	191000	45586791	1336	1336	1336	1336	0
7	20241017	190900	45586791	1336	1336	1336	1336	0
8	20241017	190800	45586791	1336	1336	1336	1336	0
9	20241017	190700	45586791	1336	1336	1336	1336	0
10	20241017	190600	45586791	1336	1336	1336	1336	0
11	20241017	190500	45586791	1336	1336	1336	1336	0
12	20241017	190400	45586791	1336	1336	1336	1336	0
13	20241017	190300	45586791	1336	1336	1336	1336	0
14	20241017	190200	45586791	1336	1336	1336	1336	0
15	20241017	190100	45586791	1336	1336	1336	1336	0
16	20241017	190000	45586791	1336	1336	1336	1336	0
17	20241017	185900	45586791	1336	1336	1336	1336	0
18	20241017	185800	45586791	1336	1336	1336	1336	0
19	20241017	185700	45586791	1336	1336	1336	1336	0
20	20241017	185600	45586791	1336	1336	1336	1336	0
21	20241017	185500	45586791	1336	1336	1336	1336	0
22	20241017	185400	45586791	1336	1336	1336	1336	0
23	20241017	185300	45586791	1336	1336	1336	1336	0
24	20241017	185200	45586791	1336	1336	1336	1336	0
25	20241017	185100	45586791	1336	1336	1336	1336	0
26	20241017	185000	45586791	1336	1336	1336	1336	0
27	20241017	184900	45586791	1336	1336	1336	1336	0
28	20241017	184800	45586791	1336	1336	1336	1336	0
29	20241017	184700	45586791	1336	1336	1336	1336	0
30	20241017	184600	45586791	1336	1336	1336	1336	0
31	20241017	184500	45586791	1336	1336	1336	1336	0
32	20241017	184400	45586791	1336	1336	1336	1336	811
33	20241017	184300	45586791	1336	1336	1336	1336	0
34	20241017	184200	45586791	1336	1336	1336	1336	0
35	20241017	184100	45586791	1336	1336	1336	1336	0
36	20241017	184000	45586791	1336	1336	1336	1336	0
37	20241017	183900	45586791	1336	1336	1336	1336	0
38	20241017	183800	45586791	1336	1336	1336	1336	0
39	20241017	183700	45586791	1336	1336	1336	1336	0
40	20241017	183600	45586791	1336	1336	1336	1336	0
41	20241017	183500	45586791	1336	1336	1336	1336	0
42	20241017	183400	45586791	1336	1336	1336	1336	0
43	20241017	183300	45586791	1336	1336	1336	1336	0
44	20241017	183200	45586791	1336	1336	1336	1336	0
45	20241017	183100	45586791	1336	1336	1336	1336	0
46	20241017	183000	45586791	1336	1336	1336	1336	0
47	20241017	182900	45586791	1336	1336	1336	1336	0
48	20241017	182800	45586791	1336	1336	1336	1336	0
49	20241017	182700	45586791	1336	1336	1336	1336	0
50	20241017	182600	45586791	1336	1336	1336	1336	0
51	20241017	182500	45586791	1336	1336	1336	1336	0
52	20241017	182400	45586791	1336	1336	1336	1336	0
53	20241017	182300	45586791	1336	1336	1336	1336	0
54	20241017	182200	45586791	1336	1336	1336	1336	0
55	20241017	182100	45586791	1336	1336	1336	1336	0
56	20241017	182000	45586791	1336	1336	1336	1336	0
57	20241017	181900	45586791	1336	1336	1336	1336	0
58	20241017	181800	45586791	1336	1336	1336	1336	0
59	20241017	181700	45586791	1336	1336	1336	1336	0
60	20241017	181600	45586791	1336	1336	1336	1336	0
61	20241017	181500	45586791	1336	1336	1336	1336	0
62	20241017	181400	45586791	1336	1336	1336	1336	811
63	20241017	181300	45586791	1336	1336	1336	1336	0
64	20241017	181200	45586791	1336	1336	1336	1336	0
65	20241017	181100	45586791	1336	1336	1336	1336	0
66	20241017	181000	45586791	1336	1336	1336	1336	0
67	20241017	180900	45586791	1336	1336	1336	1336	0
68	20241017	180800	45586791	1336	1336	1336	1336	0
69	20241017	180700	45586791	1336	1336	1336	1336	0
70	20241017	180600	45586791	1336	1336	1336	1336	0
71	20241017	180500	45586791	1336	1336	1336	1336	0
72	20241017	180400	45586791	1336	1336	1336	1336	0
73	20241017	180300	45586791	1336	1336	1336	1336	0
74	20241017	180200	45586791	1336	1336	1336	1336	0
75	20241017	180100	45586791	1336	1336	1336	1336	0
76	20241017	180000	45586791	1336	1336	1336	1336	0
77	20241017	175900	45586791	1336	1336	1336	1336	0
78	20241017	175800	45586791	1336	1336	1336	1336	0
79	20241017	175700	45586791	1336	1336	1336	1336	0
80	20241017	175600	45586791	1336	1336	1336	1336	0
81	20241017	175500	45586791	1336	1336	1336	1336	0
82	20241017	175400	45586791	1336	1336	1336	1336	0
83	20241017	175300	45586791	1336	1336	1336	1336	0
84	20241017	175200	45586791	1336	1336	1336	1336	0
85	20241017	175100	45586791	1336	1336	1336	1336	0
86	20241017	175000	45586791	1336	1336	1336	1336	0
87	20241017	174900	45586791	1336	1336	1336	1336	0
88	20241017	174800	45586791	1336	1336	1336	1336	0
89	20241017	174700	45586791	1336	1336	1336	1336	0
90	20241017	174600	45586791	1336	1336	1336	1336	0
91	20241017	174500	45586791	1336	1336	1336	1336	0
92	20241017	174400	45586791	1336	1336	1336	1336	811
93	20241017	174300	45586791	1336	1336	1336	1336	0
94	20241017	174200	45586791	1336	1336	1336	1336	0
95	20241017	174100	45586791	1336	1336	1336	1336	0
96	20241017	174000	45586791	1336	1336	1336	1336	0
97	20241017	173900	45586791	1336	1336	1336	1336	0
98	20241017	173800	45586791	1336	1336	1336	1336	0
99	20241017	173700	45586791	1336	1336	1336	1336	0
100	20241017	173600	45586791	1336	1336	1336	1336	0
101	20241017	173500	45586791	1336	1336	1336	1336	0
102	20241017	173400	45586791	1336	1336	1336	1336	0
103	20241017	173300	45586791	1336	1336	1336	1336	0
104	20241017	173200	45586791	1336	1336	1336	1336	0
105	20241017	173100	45586791	1336	1336	1336	1336	0
106	20241017	173000	45586791	1336	1336	1336	1336	0
107	20241017	172900	45586791	1336	1336	1336	1336	0
108	20241017	172800	45586791	1336	1336	1336	1336	0
109	20241017	172700	45586791	1336	1336	1336	1336	0
110	20241017	172600	45586791	1336	1336	1336	1336	0
111	20241017	172500	45586791	1336	1336	1336	1336	0
112	20241017	172400	45586791	1336	1336	1336	1336	0
113	20241017	172300	45586791	1336	1336	1336	1336	0
114	20241017	172200	45586791	1336	1336	1336	1336	0
115	20241017	172100	45586791	1336	1336	1336	1336	0
116	20241017	172000	45586791	1336	1336	1336	1336	0
117	20241017	171900	45586791	1336	1336	1336	1336	0
118	20241017	171800	45586791	1336	1336	1336	1336	0
119	20241017	171700	45586791	1336	1336	1336	1336	0
120	20241017	171600	45586791	1336	1336	1336	1336	0
121	20241017	171500	45586791	1336	1336	1336	1336	0
122	20241017	171400	45586791	1336	1336	1336	1336	811
123	20241017	171300	45586791	1336	1336	1336	1336	0
124	20241017	171200	45586791	1336	1336	1336	1336	0
125	20241017	171100	45586791	1336	1336	1336	1336	0
126	20241017	171000	45586791	1336	1336	1336	1336	0
127	20241017	170900	45586791	1336	1336	1336	1336	0
128	20241017	170800	45586791	1336	1336	1336	1336	0
129	20241017	170700	45586791	1336	1336	1336	1336	0
130	20241017	170600	45586791	1336	1336	1336	1336	0
131	20241017	170500	45586791	1336	1336	1336	1336	0
132	20241017	170400	45586791	1336	1336	1336	1336	0
133	20241017	170300	45586791	1336	1336	1336	1336	0
134	20241017	170200	45586791	1336	1336	1336	1336	0
135	20241017	170100	45586791	1336	1336	1336	1336	0
136	20241017	170000	45586791	1336	1336	1336	1336	0
137	20241017	165900	45586791	1336	1336	1336	1336	0
138	20241017	165800	45586791	1336	1336	1336	1336	0
139	20241017	165700	45586791	1336	1336	1336	1336	0
140	20241017	165600	45586791	1336	1336	1336	1336	0
141	20241017	165500	45586791	1336	1336	1336	1336	0
142	20241017	165400	45586791	1336	1336	1336	1336	0
143	20241017	165300	45586791	1336	1336	1336	1336	0
144	20241017	165200	45586791	1336	1336	1336	1336	0
145	20241017	165100	45586791	1336	1336	1336	1336	0
146	20241017	165000	45586791	1336	1336	1336	1336	0
147	20241017	164900	45586791	1336	1336	1336	1336	0
148	20241017	164800	45586791	1336	1336	1336	1336	0
149	20241017	164700	45586791	1336	1336	1336	1336	0
150	20241017	164600	45586791	1336	1336	1336	1336	0
151	20241017	164500	45586791	1336	1336	1336	1336	0
152	20241017	164400	45586791	1336	1336	1336	1336	811
153	20241017	164300	45586791	1336	1336	1336	1336	0
154	20241017	164200	45586791	1336	1336	1336	1336	0
155	20241017	164100	45586791	1336	1336	1336	1336	0
156	20241017	164000	45586791	1336	1336	1336	1336	0
157	20241017	163900	45586791	1336	1336	1336	1336	0
158	20241017	163800	45586791	1336	1336	1336	1336	0
159	20241017	163700	45586791	1336	1336	1336	1336	0
160	20241017	163600	45586791	1336	1336	1336	1336	0
161	20241017	163500	45586791	1336	1336	1336	1336	0
162	20241017	163400	45586791	1336	1336	1336	1336	0
163	20241017	163300	45586791	1336	1336	1336	1336	0
164	20241017	163200	45586791	1336	1336	1336	1336	0
165	20241017	163100	45586791	1336	1336	1336	1336	0
166	20241017	163000	45586791	1336	1336	1336	1336	0
167	20241017	162900	45586791	1336	1336	1336	1336	0
168	20241017	162800	45586791	1336	1336	1336	1336	0
169	20241017	162700	45586791	1336	1336	1336	1336	0
170	20241017	162600	45586791	1336	1336	1336	1336	0
171	20241017	162500	45586791	1336	1336	1336	1336	0
172	20241017	162400	45586791	1336	1336	1336	1336	0
173	20241017	162300	45586791	1336	1336	1336	1336	0
174	20241017	162200	45586791	1336	1336	1336	1336	0
175	20241017	162100	45586791	1336	1336	1336	1336	0
176	20241017	162000	45586791	1336	1336	1336	1336	0
177	20241017	161900	45586791	1336	1336	1336	1336	0
178	20241017	161800	45586791	1336	1336	1336	1336	0
179	20241017	161700	45586791	1336	1336	1336	1336	0
180	20241017	161600	45586791	1336	1336	1336	1336	0
181	20241017	161500	45586791	1336	1336	1336	1336	0
182	20241017	161400	45586791	1336	1336	1336	1336	811
183	20241017	161300	45586791	1336	1336	1336	1336	0
184	20241017	161200	45586791	1336	1336	1336	1336	0
185	20241017	161100	45586791	1336	1336	1336	1336	0
186	20241017	161000	45586791	1336	1336	1336	1336	0
187	20241017	160900	45586791	1336	1336	1336	1336	0
188	20241017	160800	45586791	1336	1336	1336	1336	0
189	20241017	160700	45586791	1336	1336	1336	1336	0
190	20241017	160600	45586791	1336	1336	1336	1336	0
191	20241017	160500	45586791	1336	1336	1336	1336	0
192	20241017	160400	45586791	1336	1336	1336	1336	0
193	20241017	160300	45586791	1336	1336	1336	1336	0
194	20241017	160200	45586791	1336	1336	1336	1336	0
195	20241017	160100	45586791	1336	1336	1336	1336	0
196	20241017	160000	45586791	1336	1336	1336	1336	0
197	20241017	155900	45586791	1336	1336	1336	1336	0
198	20241017	155800	45586791	1336	1336	1336	1336	0
199	20241017	155700	45586791	1336	1336	1336	1336	0
200	20241017	155600	45586791	1336	1336	1336	1336	0
201	20241017	155500	45586791	1336	1336	1336	1336	0
202	20241017	155400	45586791	1336	1336	1336	1336	0
203	20241017	155300	45586791	1336	1336	1336	1336	0
204	20241017	155200	45586791	1336	1336	1336	1336	0
205	20241017	155100	45586791	1336	1336	1336	1336	0
206	20241017	155000	45586791	1336	1336	1336	1336	0
207	20241017	154900	45586791	1336	1336	1336	1336	0
208	20241017	154800	45586791	1336	1336	1336	1336	0
209	20241017	154700	45586791	1336	1336	1336	1336	0
210	20241017	154600	45586791	1336	1336	1336	1336	0
211	20241017	154500	45586791	1336	1336	1336	1336	0
212	20241017	154400	45586791	1336	1336	1336	1336	811
213	20241017	154300	45586791	1336	1336	1336	1336	0
214	20241017	154200	45586791	1336	1336	1336	1336	0
215	20241017	154100	45586791	1336	1336	1336	1336	0
216	20241017	154000	45586791	1336	1336	1336	1336	0
217	20241017	153900	45586791	1336	1336	1336	1336	0
218	20241017	153800	45586791	1336	1336	1336	1336	0
219	20241017	153700	45586791	1336	1336	1336	1336	0
220	20241017	153600	45586791	1336	1336	1336	1336	0
221	20241017	153500	45586791	1336	1336	1336	1336	0
222	20241017	153400	45586791	1336	1336	1336	1336	0
223	20241017	153300	45586791	1336	1336	1336	1336	0
224	20241017	153200	45586791	1336	1336	1336	1336	0
225	20241017	153100	45586791	1336	1336	1336	1336	0
226	20241017	153000	45586791	1336	1336	1336	1336	811
227	20241017	152900	44503295	1341	1341	1341	1341	0
228	20241017	152800	44503295	1341	1341	1341	1341	0
229	20241017	152700	44503295	1341	1341	1341	1341	0
230	20241017	152600	44503295	1341	1341	1341	1341	0
231	20241017	152500	44503295	1341	1341	1341	1341	0
232	20241017	152400	44503295	1341	1341	1341	1341	0
233	20241017	152300	44503295	1341	1341	1341	1341	0
234	20241017	152200	44503295	1341	1341	1341	1341	0
235	20241017	152100	44503295	1341	1341	1341	1341	0
236	20241017	152000	44503295	1341	1341	1341	1341	0
237	20241017	151900	44503295	1341	1341	1341	1341	0
238	20241017	151800	44503295	1341	1341	1341	1341	0
239	20241017	151700	44503295	1341	1341	1341	1341	5
240	20241017	151600	44496590	1342	1342	1342	1342	0
241	20241017	151500	44496590	1342	1342	1342	1342	0
242	20241017	151400	44496590	1342	1342	1342	1342	0
243	20241017	151300	44496590	1342	1342	1342	1342	0
244	20241017	151200	44496590	1342	1342	1342	1342	0
245	20241017	151100	44496590	1342	1342	1342	1342	10
246	20241017	151000	44483170	1342	1342	1342	1342	7
247	20241017	150900	44473776	1342	1342	1342	1342	0
248	20241017	150800	44473776	1342	1342	1342	1342	0
249	20241017	150700	44473776	1342	1342	1342	1342	0
250	20241017	150600	44473776	1342	1342	1342	1342	0
251	20241017	150500	44473776	1342	1342	1342	1342	0
252	20241017	150400	44473776	1342	1342	1342	1342	0
253	20241017	150300	44473776	1342	1342	1342	1342	0
254	20241017	150200	44473776	1342	1341	1342	1341	72
255	20241017	150100	44377215	1336	1336	1336	1336	0
256	20241017	150000	44377215	1336	1336	1336	1336	0
257	20241017	145900	44377215	1336	1336	1336	1336	0
258	20241017	145800	44377215	1336	1336	1336	1336	0
259	20241017	145700	44377215	1336	1336	1336	1336	0
260	20241017	145600	44377215	1336	1336	1336	1336	0
261	20241017	145500	44377215	1336	1336	1336	1336	0
262	20241017	145400	44377215	1336	1336	1336	1336	217
263	20241017	145300	44087303	1340	1340	1340	1340	0
264	20241017	145200	44087303	1340	1340	1340	1340	0
265	20241017	145100	44087303	1340	1340	1340	1340	0
266	20241017	145000	44087303	1340	1340	1340	1340	0
267	20241017	144900	44087303	1340	1340	1340	1340	0
268	20241017	144800	44087303	1340	1340	1340	1340	0
269	20241017	144700	44087303	1340	1340	1340	1340	0
270	20241017	144600	44087303	1340	1340	1340	1340	100
271	20241017	144500	43953303	1340	1340	1340	1340	0
272	20241017	144400	43953303	1340	1340	1340	1340	0
273	20241017	144300	43953303	1340	1340	1340	1340	0
274	20241017	144200	43953303	1340	1340	1340	1340	0
275	20241017	144100	43953303	1340	1340	1340	1340	0
276	20241017	144000	43953303	1340	1340	1340	1340	0
277	20241017	143900	43953303	1340	1340	1340	1340	0
278	20241017	143800	43953303	1340	1340	1340	1340	0
279	20241017	143700	43953303	1340	1340	1340	1340	0
280	20241017	143600	43953303	1340	1340	1340	1340	20
281	20241017	143500	43926503	1340	1337	1340	1337	423
282	20241017	143400	43360047	1337	1337	1337	1337	0
283	20241017	143300	43360047	1337	1337	1337	1337	285
284	20241017	143200	42979002	1337	1337	1337	1337	100
285	20241017	143100	42845302	1337	1337	1337	1337	0
286	20241017	143000	42845302	1337	1337	1337	1337	422
287	20241017	142900	42281088	1337	1337	1337	1337	0
288	20241017	142800	42281088	1337	1337	1337	1337	286
289	20241017	142700	41898706	1336	1336	1336	1336	0
290	20241017	142600	41898706	1336	1336	1336	1336	1841
291	20241017	142500	39439130	1333	1333	1333	1333	0
292	20241017	142400	39439130	1333	1333	1333	1333	0
293	20241017	142300	39439130	1333	1333	1333	1333	0
294	20241017	142200	39439130	1333	1333	1333	1333	0
295	20241017	142100	39439130	1333	1333	1333	1333	0
296	20241017	142000	39439130	1333	1333	1333	1333	0
297	20241017	141900	39439130	1333	1333	1333	1333	0
298	20241017	141800	39439130	1333	1333	1333	1333	0
299	20241017	141700	39439130	1333	1333	1333	1333	0
300	20241017	141600	39439130	1333	1333	1333	1333	0
301	20241017	141500	39439130	1333	1333	1333	1333	0
302	20241017	141400	39439130	1333	1333	1333	1333	0
303	20241017	141300	39439130	1333	1333	1333	1333	0
304	20241017	141200	39439130	1333	1333	1333	1333	0
305	20241017	141100	39439130	1333	1333	1333	1333	0
306	20241017	141000	39439130	1333	1333	1333	1333	0
307	20241017	140900	39439130	1333	1333	1333	1333	0
308	20241017	140800	39439130	1333	1333	1333	1333	104
309	20241017	140700	39300498	1330	1330	1330	1330	0
310	20241017	140600	39300498	1330	1330	1330	1330	1
311	20241017	140500	39299168	1337	1337	1337	1337	423
312	20241017	140400	38733617	1337	1337	1337	1337	0
313	20241017	140300	38733617	1337	1337	1337	1337	286
314	20241017	140200	38351235	1337	1337	1337	1337	0
315	20241017	140100	38351235	1337	1337	1337	1337	0
316	20241017	140000	38351235	1337	1337	1337	1337	422
317	20241017	135900	37787021	1337	1337	1337	1337	0
318	20241017	135800	37787021	1337	1337	1337	1337	285
319	20241017	135700	37405976	1337	1337	1337	1337	0
320	20241017	135600	37405976	1337	1337	1337	1337	0
321	20241017	135500	37405976	1337	1336	1337	1336	423
322	20241017	135400	36840610	1336	1336	1336	1336	0
323	20241017	135300	36840610	1336	1336	1336	1336	1
324	20241017	135200	36839274	1326	1326	1326	1326	0
325	20241017	135100	36839274	1326	1326	1326	1326	0
326	20241017	135000	36839274	1326	1326	1326	1326	0
327	20241017	134900	36839274	1326	1326	1326	1326	0
328	20241017	134800	36839274	1326	1326	1326	1326	0
329	20241017	134700	36839274	1326	1326	1326	1326	0
330	20241017	134600	36839274	1326	1326	1326	1326	0
331	20241017	134500	36839274	1326	1326	1326	1326	0
332	20241017	134400	36839274	1326	1326	1326	1326	0
333	20241017	134300	36839274	1326	1326	1326	1326	0
334	20241017	134200	36839274	1326	1326	1326	1326	0
335	20241017	134100	36839274	1326	1326	1326	1326	0
336	20241017	134000	36839274	1326	1326	1326	1326	0
337	20241017	133900	36839274	1326	1326	1326	1326	0
338	20241017	133800	36839274	1326	1326	1326	1326	0
339	20241017	133700	36839274	1326	1326	1326	1326	0
340	20241017	133600	36839274	1326	1326	1326	1326	0
341	20241017	133500	36839274	1326	1326	1326	1326	0
342	20241017	133400	36839274	1326	1326	1326	1326	0
343	20241017	133300	36839274	1326	1336	1337	1326	386
344	20241017	133200	36324577	1337	1337	1337	1337	0
345	20241017	133100	36324577	1337	1337	1337	1337	0
346	20241017	133000	36324577	1337	1337	1337	1337	423
347	20241017	132900	35759026	1337	1337	1337	1337	0
348	20241017	132800	35759026	1337	1337	1337	1337	286
349	20241017	132700	35376644	1337	1337	1337	1337	0
350	20241017	132600	35376644	1337	1337	1337	1337	0
351	20241017	132500	35376644	1337	1337	1337	1337	424
352	20241017	132400	34809756	1337	1337	1337	1337	0
353	20241017	132300	34809756	1337	1336	1337	1336	285
354	20241017	132200	34428761	1337	1337	1337	1337	0
355	20241017	132100	34428761	1337	1337	1337	1337	0
356	20241017	132000	34428761	1337	1336	1337	1336	423
357	20241017	131900	33863412	1337	1337	1337	1337	0
358	20241017	131800	33863412	1337	1336	1337	1336	286
359	20241017	131700	33481153	1337	1337	1337	1337	0
360	20241017	131600	33481153	1337	1337	1337	1337	0
361	20241017	131500	33481153	1337	1335	1337	1335	422
362	20241017	131400	32917391	1336	1336	1336	1336	0
363	20241017	131300	32917391	1336	1336	1336	1336	286
364	20241017	131200	32535295	1336	1336	1336	1336	0
365	20241017	131100	32535295	1336	1336	1336	1336	0
366	20241017	131000	32535295	1336	1333	1336	1333	423
367	20241017	130900	31970614	1333	1333	1333	1333	0
368	20241017	130800	31970614	1333	1327	1333	1327	1369
369	20241017	130700	30151737	1324	1324	1324	1324	0
370	20241017	130600	30151737	1324	1324	1324	1324	0
371	20241017	130500	30151737	1324	1324	1324	1324	0
372	20241017	130400	30151737	1324	1324	1324	1324	0
373	20241017	130300	30151737	1324	1324	1324	1324	0
374	20241017	130200	30151737	1324	1324	1324	1324	0
375	20241017	130100	30151737	1324	1324	1324	1324	1000
376	20241017	130000	28827737	1325	1329	1329	1325	1500
377	20241017	125900	26839400	1341	1341	1341	1341	0
378	20241017	125800	26839400	1341	1341	1341	1341	0
379	20241017	125700	26839400	1341	1341	1341	1341	0
380	20241017	125600	26839400	1341	1341	1341	1341	0
381	20241017	125500	26839400	1341	1341	1341	1341	100
382	20241017	125400	26705300	1341	1341	1341	1341	0
383	20241017	125300	26705300	1341	1341	1341	1341	0
384	20241017	125200	26705300	1341	1341	1341	1341	0
385	20241017	125100	26705300	1341	1341	1341	1341	0
386	20241017	125000	26705300	1341	1341	1341	1341	0
387	20241017	124900	26705300	1341	1341	1341	1341	0
388	20241017	124800	26705300	1341	1341	1341	1341	0
389	20241017	124700	26705300	1341	1341	1341	1341	0
390	20241017	124600	26705300	1341	1341	1341	1341	0
391	20241017	124500	26705300	1341	1341	1341	1341	0
392	20241017	124400	26705300	1341	1341	1341	1341	0
393	20241017	124300	26705300	1341	1341	1341	1341	0
394	20241017	124200	26705300	1341	1341	1341	1341	0
395	20241017	124100	26705300	1341	1341	1341	1341	0
396	20241017	124000	26705300	1341	1341	1341	1341	0
397	20241017	123900	26705300	1341	1341	1341	1341	0
398	20241017	123800	26705300	1341	1341	1341	1341	0
399	20241017	123700	26705300	1341	1341	1341	1341	0
400	20241017	123600	26705300	1341	1341	1341	1341	2
401	20241017	123500	26702618	1340	1337	1340	1337	422
402	20241017	123400	26138171	1337	1337	1337	1337	0
403	20241017	123300	26138171	1337	1337	1337	1337	285
404	20241017	123200	25757126	1337	1337	1337	1337	0
405	20241017	123100	25757126	1337	1337	1337	1337	2
406	20241017	123000	25754452	1335	1332	1335	1332	423
407	20241017	122900	25189750	1332	1332	1332	1332	652
408	20241017	122800	24321286	1323	1334	1334	1323	5000
409	20241017	122700	17694280	1342	1342	1342	1342	1
410	20241017	122600	17692938	1342	1342	1342	1342	0
411	20241017	122500	17692938	1342	1342	1342	1342	0
412	20241017	122400	17692938	1342	1342	1342	1342	0
413	20241017	122300	17692938	1342	1342	1342	1342	0
414	20241017	122200	17692938	1342	1342	1342	1342	0
415	20241017	122100	17692938	1342	1342	1342	1342	0
416	20241017	122000	17692938	1342	1342	1342	1342	0
417	20241017	121900	17692938	1342	1342	1342	1342	0
418	20241017	121800	17692938	1342	1342	1342	1342	0
419	20241017	121700	17692938	1342	1342	1342	1342	0
420	20241017	121600	17692938	1342	1342	1342	1342	0
421	20241017	121500	17692938	1342	1342	1342	1342	0
422	20241017	121400	17692938	1342	1342	1342	1342	0
423	20241017	121300	17692938	1342	1342	1342	1342	0
424	20241017	121200	17692938	1342	1342	1342	1342	0
425	20241017	121100	17692938	1342	1342	1342	1342	0
426	20241017	121000	17692938	1342	1342	1342	1342	0
427	20241017	120900	17692938	1342	1342	1342	1342	0
428	20241017	120800	17692938	1342	1342	1342	1342	0
429	20241017	120700	17692938	1342	1342	1342	1342	0
430	20241017	120600	17692938	1342	1342	1342	1342	0
431	20241017	120500	17692938	1342	1342	1342	1342	0
432	20241017	120400	17692938	1342	1342	1342	1342	0
433	20241017	120300	17692938	1342	1342	1342	1342	0
434	20241017	120200	17692938	1342	1342	1342	1342	0
435	20241017	120100	17692938	1342	1342	1342	1342	0
436	20241017	120000	17692938	1342	1342	1342	1342	0
437	20241017	115900	17692938	1342	1342	1342	1342	0
438	20241017	115800	17692938	1342	1342	1342	1342	0
439	20241017	115700	17692938	1342	1342	1342	1342	0
440	20241017	115600	17692938	1342	1342	1342	1342	0
441	20241017	115500	17692938	1342	1342	1342	1342	0
442	20241017	115400	17692938	1342	1342	1342	1342	0
443	20241017	115300	17692938	1342	1342	1342	1342	0
444	20241017	115200	17692938	1342	1342	1342	1342	0
445	20241017	115100	17692938	1342	1342	1342	1342	0
446	20241017	115000	17692938	1342	1342	1342	1342	0
447	20241017	114900	17692938	1342	1342	1342	1342	0
448	20241017	114800	17692938	1342	1342	1342	1342	0
449	20241017	114700	17692938	1342	1342	1342	1342	0
450	20241017	114600	17692938	1342	1342	1342	1342	0
451	20241017	114500	17692938	1342	1342	1342	1342	0
452	20241017	114400	17692938	1342	1342	1342	1342	0
453	20241017	114300	17692938	1342	1342	1342	1342	0
454	20241017	114200	17692938	1342	1342	1342	1342	0
455	20241017	114100	17692938	1342	1342	1342	1342	0
456	20241017	114000	17692938	1342	1342	1342	1342	0
457	20241017	113900	17692938	1342	1342	1342	1342	0
458	20241017	113800	17692938	1342	1337	1342	1337	13
459	20241017	113700	17675542	1331	1331	1331	1331	0
460	20241017	113600	17675542	1331	1331	1331	1331	1
461	20241017	113500	17674211	1343	1343	1343	1343	0
462	20241017	113400	17674211	1343	1343	1343	1343	0
463	20241017	113300	17674211	1343	1343	1343	1343	0
464	20241017	113200	17674211	1343	1343	1343	1343	0
465	20241017	113100	17674211	1343	1343	1343	1343	0
466	20241017	113000	17674211	1343	1343	1343	1343	0
467	20241017	112900	17674211	1343	1343	1343	1343	0
468	20241017	112800	17674211	1343	1343	1343	1343	0
469	20241017	112700	17674211	1343	1343	1343	1343	0
470	20241017	112600	17674211	1343	1343	1343	1343	0
471	20241017	112500	17674211	1343	1343	1343	1343	0
472	20241017	112400	17674211	1343	1343	1343	1343	0
473	20241017	112300	17674211	1343	1343	1343	1343	0
474	20241017	112200	17674211	1343	1343	1343	1343	0
475	20241017	112100	17674211	1343	1343	1343	1343	0
476	20241017	112000	17674211	1343	1343	1343	1343	0
477	20241017	111900	17674211	1343	1343	1343	1343	0
478	20241017	111800	17674211	1343	1343	1343	1343	0
479	20241017	111700	17674211	1343	1343	1343	1343	0
480	20241017	111600	17674211	1343	1343	1343	1343	0
481	20241017	111500	17674211	1343	1343	1343	1343	0
482	20241017	111400	17674211	1343	1343	1343	1343	0
483	20241017	111300	17674211	1343	1343	1343	1343	0
484	20241017	111200	17674211	1343	1343	1343	1343	0
485	20241017	111100	17674211	1343	1343	1343	1343	0
486	20241017	111000	17674211	1343	1343	1343	1343	0
487	20241017	110900	17674211	1343	1343	1343	1343	0
488	20241017	110800	17674211	1343	1343	1343	1343	0
489	20241017	110700	17674211	1343	1343	1343	1343	0
490	20241017	110600	17674211	1343	1343	1343	1343	0
491	20241017	110500	17674211	1343	1343	1343	1343	0
492	20241017	110400	17674211	1343	1343	1343	1343	0
493	20241017	110300	17674211	1343	1343	1343	1343	0
494	20241017	110200	17674211	1343	1343	1343	1343	0
495	20241017	110100	17674211	1343	1343	1343	1343	0
496	20241017	110000	17674211	1343	1343	1343	1343	0
497	20241017	105900	17674211	1343	1343	1343	1343	0
498	20241017	105800	17674211	1343	1343	1343	1343	0
499	20241017	105700	17674211	1343	1343	1343	1343	0
500	20241017	105600	17674211	1343	1343	1343	1343	0
501	20241017	105500	17674211	1343	1343	1343	1343	0
502	20241017	105400	17674211	1343	1343	1343	1343	0
503	20241017	105300	17674211	1343	1343	1343	1343	0
504	20241017	105200	17674211	1343	1343	1343	1343	0
505	20241017	105100	17674211	1343	1343	1343	1343	0
506	20241017	105000	17674211	1343	1343	1343	1343	0
507	20241017	104900	17674211	1343	1343	1343	1343	0
508	20241017	104800	17674211	1343	1343	1343	1343	0
509	20241017	104700	17674211	1343	1343	1343	1343	0
510	20241017	104600	17674211	1343	1343	1343	1343	0
511	20241017	104500	17674211	1343	1343	1343	1343	0
512	20241017	104400	17674211	1343	1343	1343	1343	0
513	20241017	104300	17674211	1343	1343	1343	1343	0
514	20241017	104200	17674211	1343	1342	1343	1342	26
515	20241017	104100	17639303	1343	1343	1343	1343	0
516	20241017	104000	17639303	1343	1338	1343	1324	131
517	20241017	103900	17465212	1345	1345	1345	1345	0
518	20241017	103800	17465212	1345	1345	1345	1345	0
519	20241017	103700	17465212	1345	1345	1345	1345	0
520	20241017	103600	17465212	1345	1345	1345	1345	0
521	20241017	103500	17465212	1345	1345	1345	1345	0
522	20241017	103400	17465212	1345	1345	1345	1345	0
523	20241017	103300	17465212	1345	1345	1345	1345	0
524	20241017	103200	17465212	1345	1345	1345	1345	0
525	20241017	103100	17465212	1345	1344	1345	1344	15
526	20241017	103000	17445047	1339	1339	1339	1339	1
527	20241017	102900	17443708	1346	1346	1346	1346	0
528	20241017	102800	17443708	1346	1346	1346	1346	0
529	20241017	102700	17443708	1346	1346	1346	1346	0
530	20241017	102600	17443708	1346	1346	1346	1346	2
531	20241017	102500	17441016	1339	1339	1339	1339	0
532	20241017	102400	17441016	1339	1339	1339	1339	0
533	20241017	102300	17441016	1339	1347	1347	1339	132
534	20241017	102200	17263308	1347	1347	1347	1347	5
535	20241017	102100	17256573	1347	1347	1347	1347	0
536	20241017	102000	17256573	1347	1347	1347	1347	0
537	20241017	101900	17256573	1347	1347	1347	1347	0
538	20241017	101800	17256573	1347	1347	1347	1347	0
539	20241017	101700	17256573	1347	1347	1347	1347	0
540	20241017	101600	17256573	1347	1347	1347	1347	0
541	20241017	101500	17256573	1347	1347	1347	1347	0
542	20241017	101400	17256573	1347	1347	1347	1347	0
543	20241017	101300	17256573	1347	1347	1347	1347	0
544	20241017	101200	17256573	1347	1347	1347	1347	0
545	20241017	101100	17256573	1347	1347	1347	1347	1
546	20241017	101000	17255226	1347	1347	1347	1347	0
547	20241017	100900	17255226	1347	1347	1347	1347	0
548	20241017	100800	17255226	1347	1347	1347	1347	0
549	20241017	100700	17255226	1347	1347	1347	1347	0
550	20241017	100600	17255226	1347	1347	1347	1347	0
551	20241017	100500	17255226	1347	1347	1347	1347	0
552	20241017	100400	17255226	1347	1347	1347	1347	0
553	20241017	100300	17255226	1347	1347	1347	1347	1
554	20241017	100200	17253879	1347	1347	1347	1347	2
555	20241017	100100	17251185	1339	1339	1339	1339	0
556	20241017	100000	17251185	1339	1339	1339	1339	0
557	20241017	095900	17251185	1339	1339	1339	1339	0
558	20241017	095800	17251185	1339	1339	1339	1339	100
559	20241017	095700	17117285	1347	1347	1347	1347	2
560	20241017	095600	17114591	1339	1339	1339	1339	0
561	20241017	095500	17114591	1339	1339	1339	1339	0
562	20241017	095400	17114591	1339	1339	1339	1339	1
563	20241017	095300	17113252	1350	1350	1350	1350	0
564	20241017	095200	17113252	1350	1350	1350	1350	0
565	20241017	095100	17113252	1350	1350	1350	1350	0
566	20241017	095000	17113252	1350	1350	1350	1350	0
567	20241017	094900	17113252	1350	1350	1350	1350	0
568	20241017	094800	17113252	1350	1350	1350	1350	0
569	20241017	094700	17113252	1350	1345	1350	1345	20
570	20241017	094600	17086303	1345	1345	1345	1345	0
571	20241017	094500	17086303	1345	1345	1345	1345	0
572	20241017	094400	17086303	1345	1345	1345	1345	4
573	20241017	094300	17080923	1345	1345	1345	1345	4
574	20241017	094200	17075543	1338	1338	1338	1338	408
575	20241017	094100	16529639	1338	1345	1345	1338	7
576	20241017	094000	16520266	1345	1345	1345	1345	0
577	20241017	093900	16520266	1345	1345	1345	1345	0
578	20241017	093800	16520266	1345	1345	1345	1345	2
579	20241017	093700	16517576	1338	1341	1341	1338	900
580	20241017	093600	15312477	1350	1350	1350	1350	0
581	20241017	093500	15312477	1350	1350	1350	1350	0
582	20241017	093400	15312477	1350	1350	1350	1350	0
583	20241017	093300	15312477	1350	1350	1350	1350	0
584	20241017	093200	15312477	1350	1345	1350	1345	45
585	20241017	093100	15251844	1345	1345	1345	1345	0
586	20241017	093000	15251844	1345	1344	1345	1344	6
587	20241017	092900	15243775	1351	1351	1351	1351	0
588	20241017	092800	15243775	1351	1351	1351	1351	5
589	20241017	092700	15237020	1350	1346	1350	1346	20
590	20241017	092600	15210060	1347	1357	1366	1347	319
591	20241017	092500	14776301	1360	1345	1360	1344	501
592	20241017	092400	14100251	1349	1341	1349	1341	5
593	20241017	092300	14093520	1349	1349	1349	1349	0
594	20241017	092200	14093520	1349	1339	1349	1339	44
595	20241017	092100	14034384	1338	1338	1338	1338	3
596	20241017	092000	14030370	1341	1339	1350	1339	4609
597	20241017	091900	7854629	1335	1335	1335	1335	0
598	20241017	091800	7854629	1335	1339	1339	1335	301
599	20241017	091700	7451654	1337	1337	1337	1337	168
600	20241017	091600	7227038	1339	1339	1339	1339	170
601	20241017	091500	6999408	1339	1339	1339	1339	0
602	20241017	091400	6999408	1339	1339	1339	1339	1
603	20241017	091300	6998069	1336	1333	1336	1333	118
604	20241017	091200	6840455	1334	1334	1334	1334	0
605	20241017	091100	6840455	1334	1334	1334	1334	0
606	20241017	091000	6840455	1334	1334	1334	1334	422
607	20241017	090900	6277507	1334	1334	1334	1334	1
608	20241017	090800	6276173	1339	1339	1339	1339	0
609	20241017	090700	6276173	1339	1339	1339	1339	0
610	20241017	090600	6276173	1339	1339	1339	1339	0
611	20241017	090500	6276173	1339	1339	1339	1339	0
612	20241017	090400	6276173	1339	1339	1339	1339	0
613	20241017	090300	6276173	1339	1329	1340	1329	387
614	20241017	090200	5761573	1327	1322	1327	1322	2993
615	20241017	090100	1797625	1315	1315	1315	1315	0
616	20241017	090000	1797625	1315	1315	1317	1315	1367