KissMeData/050120/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194000	35723700	1822	1822	1822	1822	374
3	20241007	193900	35723700	1822	1822	1822	1822	0
4	20241007	193800	35723700	1822	1822	1822	1822	0
5	20241007	193700	35723700	1822	1822	1822	1822	0
6	20241007	193600	35723700	1822	1822	1822	1822	0
7	20241007	193500	35723700	1822	1822	1822	1822	0
8	20241007	193400	35723700	1822	1822	1822	1822	0
9	20241007	193300	35723700	1822	1822	1822	1822	0
10	20241007	193200	35723700	1822	1822	1822	1822	0
11	20241007	193100	35723700	1822	1822	1822	1822	0
12	20241007	193000	35723700	1822	1822	1822	1822	0
13	20241007	192900	35723700	1822	1822	1822	1822	0
14	20241007	192800	35723700	1822	1822	1822	1822	0
15	20241007	192700	35723700	1822	1822	1822	1822	0
16	20241007	192600	35723700	1822	1822	1822	1822	0
17	20241007	192500	35723700	1822	1822	1822	1822	0
18	20241007	192400	35723700	1822	1822	1822	1822	0
19	20241007	192300	35723700	1822	1822	1822	1822	0
20	20241007	192200	35723700	1822	1822	1822	1822	0
21	20241007	192100	35723700	1822	1822	1822	1822	0
22	20241007	192000	35723700	1822	1822	1822	1822	0
23	20241007	191900	35723700	1822	1822	1822	1822	0
24	20241007	191800	35723700	1822	1822	1822	1822	0
25	20241007	191700	35723700	1822	1822	1822	1822	0
26	20241007	191600	35723700	1822	1822	1822	1822	0
27	20241007	191500	35723700	1822	1822	1822	1822	0
28	20241007	191400	35723700	1822	1822	1822	1822	0
29	20241007	191300	35723700	1822	1822	1822	1822	0
30	20241007	191200	35723700	1822	1822	1822	1822	0
31	20241007	191100	35723700	1822	1822	1822	1822	0
32	20241007	191000	35723700	1822	1822	1822	1822	374
33	20241007	190900	35723700	1822	1822	1822	1822	0
34	20241007	190800	35723700	1822	1822	1822	1822	0
35	20241007	190700	35723700	1822	1822	1822	1822	0
36	20241007	190600	35723700	1822	1822	1822	1822	0
37	20241007	190500	35723700	1822	1822	1822	1822	0
38	20241007	190400	35723700	1822	1822	1822	1822	0
39	20241007	190300	35723700	1822	1822	1822	1822	0
40	20241007	190200	35723700	1822	1822	1822	1822	0
41	20241007	190100	35723700	1822	1822	1822	1822	0
42	20241007	190000	35723700	1822	1822	1822	1822	0
43	20241007	185900	35723700	1822	1822	1822	1822	0
44	20241007	185800	35723700	1822	1822	1822	1822	0
45	20241007	185700	35723700	1822	1822	1822	1822	0
46	20241007	185600	35723700	1822	1822	1822	1822	0
47	20241007	185500	35723700	1822	1822	1822	1822	0
48	20241007	185400	35723700	1822	1822	1822	1822	0
49	20241007	185300	35723700	1822	1822	1822	1822	0
50	20241007	185200	35723700	1822	1822	1822	1822	0
51	20241007	185100	35723700	1822	1822	1822	1822	0
52	20241007	185000	35723700	1822	1822	1822	1822	0
53	20241007	184900	35723700	1822	1822	1822	1822	0
54	20241007	184800	35723700	1822	1822	1822	1822	0
55	20241007	184700	35723700	1822	1822	1822	1822	0
56	20241007	184600	35723700	1822	1822	1822	1822	0
57	20241007	184500	35723700	1822	1822	1822	1822	0
58	20241007	184400	35723700	1822	1822	1822	1822	0
59	20241007	184300	35723700	1822	1822	1822	1822	0
60	20241007	184200	35723700	1822	1822	1822	1822	0
61	20241007	184100	35723700	1822	1822	1822	1822	0
62	20241007	184000	35723700	1822	1822	1822	1822	374
63	20241007	183900	35723700	1822	1822	1822	1822	0
64	20241007	183800	35723700	1822	1822	1822	1822	0
65	20241007	183700	35723700	1822	1822	1822	1822	0
66	20241007	183600	35723700	1822	1822	1822	1822	0
67	20241007	183500	35723700	1822	1822	1822	1822	0
68	20241007	183400	35723700	1822	1822	1822	1822	0
69	20241007	183300	35723700	1822	1822	1822	1822	0
70	20241007	183200	35723700	1822	1822	1822	1822	0
71	20241007	183100	35723700	1822	1822	1822	1822	0
72	20241007	183000	35723700	1822	1822	1822	1822	0
73	20241007	182900	35723700	1822	1822	1822	1822	0
74	20241007	182800	35723700	1822	1822	1822	1822	0
75	20241007	182700	35723700	1822	1822	1822	1822	0
76	20241007	182600	35723700	1822	1822	1822	1822	0
77	20241007	182500	35723700	1822	1822	1822	1822	0
78	20241007	182400	35723700	1822	1822	1822	1822	0
79	20241007	182300	35723700	1822	1822	1822	1822	0
80	20241007	182200	35723700	1822	1822	1822	1822	0
81	20241007	182100	35723700	1822	1822	1822	1822	0
82	20241007	182000	35723700	1822	1822	1822	1822	0
83	20241007	181900	35723700	1822	1822	1822	1822	0
84	20241007	181800	35723700	1822	1822	1822	1822	0
85	20241007	181700	35723700	1822	1822	1822	1822	0
86	20241007	181600	35723700	1822	1822	1822	1822	0
87	20241007	181500	35723700	1822	1822	1822	1822	0
88	20241007	181400	35723700	1822	1822	1822	1822	0
89	20241007	181300	35723700	1822	1822	1822	1822	0
90	20241007	181200	35723700	1822	1822	1822	1822	0
91	20241007	181100	35723700	1822	1822	1822	1822	0
92	20241007	181000	35723700	1822	1822	1822	1822	374
93	20241007	180900	35723700	1822	1822	1822	1822	0
94	20241007	180800	35723700	1822	1822	1822	1822	0
95	20241007	180700	35723700	1822	1822	1822	1822	0
96	20241007	180600	35723700	1822	1822	1822	1822	0
97	20241007	180500	35723700	1822	1822	1822	1822	0
98	20241007	180400	35723700	1822	1822	1822	1822	0
99	20241007	180300	35723700	1822	1822	1822	1822	0
100	20241007	180200	35723700	1822	1822	1822	1822	0
101	20241007	180100	35723700	1822	1822	1822	1822	0
102	20241007	180000	35723700	1822	1822	1822	1822	0
103	20241007	175900	35723700	1822	1822	1822	1822	0
104	20241007	175800	35723700	1822	1822	1822	1822	0
105	20241007	175700	35723700	1822	1822	1822	1822	0
106	20241007	175600	35723700	1822	1822	1822	1822	0
107	20241007	175500	35723700	1822	1822	1822	1822	0
108	20241007	175400	35723700	1822	1822	1822	1822	0
109	20241007	175300	35723700	1822	1822	1822	1822	0
110	20241007	175200	35723700	1822	1822	1822	1822	0
111	20241007	175100	35723700	1822	1822	1822	1822	0
112	20241007	175000	35723700	1822	1822	1822	1822	0
113	20241007	174900	35723700	1822	1822	1822	1822	0
114	20241007	174800	35723700	1822	1822	1822	1822	0
115	20241007	174700	35723700	1822	1822	1822	1822	0
116	20241007	174600	35723700	1822	1822	1822	1822	0
117	20241007	174500	35723700	1822	1822	1822	1822	0
118	20241007	174400	35723700	1822	1822	1822	1822	0
119	20241007	174300	35723700	1822	1822	1822	1822	0
120	20241007	174200	35723700	1822	1822	1822	1822	0
121	20241007	174100	35723700	1822	1822	1822	1822	0
122	20241007	174000	35723700	1822	1822	1822	1822	374
123	20241007	173900	35723700	1822	1822	1822	1822	0
124	20241007	173800	35723700	1822	1822	1822	1822	0
125	20241007	173700	35723700	1822	1822	1822	1822	0
126	20241007	173600	35723700	1822	1822	1822	1822	0
127	20241007	173500	35723700	1822	1822	1822	1822	0
128	20241007	173400	35723700	1822	1822	1822	1822	0
129	20241007	173300	35723700	1822	1822	1822	1822	0
130	20241007	173200	35723700	1822	1822	1822	1822	0
131	20241007	173100	35723700	1822	1822	1822	1822	0
132	20241007	173000	35723700	1822	1822	1822	1822	0
133	20241007	172900	35723700	1822	1822	1822	1822	0
134	20241007	172800	35723700	1822	1822	1822	1822	0
135	20241007	172700	35723700	1822	1822	1822	1822	0
136	20241007	172600	35723700	1822	1822	1822	1822	0
137	20241007	172500	35723700	1822	1822	1822	1822	0
138	20241007	172400	35723700	1822	1822	1822	1822	0
139	20241007	172300	35723700	1822	1822	1822	1822	0
140	20241007	172200	35723700	1822	1822	1822	1822	0
141	20241007	172100	35723700	1822	1822	1822	1822	0
142	20241007	172000	35723700	1822	1822	1822	1822	0
143	20241007	171900	35723700	1822	1822	1822	1822	0
144	20241007	171800	35723700	1822	1822	1822	1822	0
145	20241007	171700	35723700	1822	1822	1822	1822	0
146	20241007	171600	35723700	1822	1822	1822	1822	0
147	20241007	171500	35723700	1822	1822	1822	1822	0
148	20241007	171400	35723700	1822	1822	1822	1822	0
149	20241007	171300	35723700	1822	1822	1822	1822	0
150	20241007	171200	35723700	1822	1822	1822	1822	0
151	20241007	171100	35723700	1822	1822	1822	1822	0
152	20241007	171000	35723700	1822	1822	1822	1822	374
153	20241007	170900	35723700	1822	1822	1822	1822	0
154	20241007	170800	35723700	1822	1822	1822	1822	0
155	20241007	170700	35723700	1822	1822	1822	1822	0
156	20241007	170600	35723700	1822	1822	1822	1822	0
157	20241007	170500	35723700	1822	1822	1822	1822	0
158	20241007	170400	35723700	1822	1822	1822	1822	0
159	20241007	170300	35723700	1822	1822	1822	1822	0
160	20241007	170200	35723700	1822	1822	1822	1822	0
161	20241007	170100	35723700	1822	1822	1822	1822	0
162	20241007	170000	35723700	1822	1822	1822	1822	0
163	20241007	165900	35723700	1822	1822	1822	1822	0
164	20241007	165800	35723700	1822	1822	1822	1822	0
165	20241007	165700	35723700	1822	1822	1822	1822	0
166	20241007	165600	35723700	1822	1822	1822	1822	0
167	20241007	165500	35723700	1822	1822	1822	1822	0
168	20241007	165400	35723700	1822	1822	1822	1822	0
169	20241007	165300	35723700	1822	1822	1822	1822	0
170	20241007	165200	35723700	1822	1822	1822	1822	0
171	20241007	165100	35723700	1822	1822	1822	1822	0
172	20241007	165000	35723700	1822	1822	1822	1822	0
173	20241007	164900	35723700	1822	1822	1822	1822	0
174	20241007	164800	35723700	1822	1822	1822	1822	0
175	20241007	164700	35723700	1822	1822	1822	1822	0
176	20241007	164600	35723700	1822	1822	1822	1822	0
177	20241007	164500	35723700	1822	1822	1822	1822	0
178	20241007	164400	35723700	1822	1822	1822	1822	0
179	20241007	164300	35723700	1822	1822	1822	1822	0
180	20241007	164200	35723700	1822	1822	1822	1822	0
181	20241007	164100	35723700	1822	1822	1822	1822	0
182	20241007	164000	35723700	1822	1822	1822	1822	374
183	20241007	163900	35723700	1822	1822	1822	1822	0
184	20241007	163800	35723700	1822	1822	1822	1822	0
185	20241007	163700	35723700	1822	1822	1822	1822	0
186	20241007	163600	35723700	1822	1822	1822	1822	0
187	20241007	163500	35723700	1822	1822	1822	1822	0
188	20241007	163400	35723700	1822	1822	1822	1822	0
189	20241007	163300	35723700	1822	1822	1822	1822	0
190	20241007	163200	35723700	1822	1822	1822	1822	0
191	20241007	163100	35723700	1822	1822	1822	1822	0
192	20241007	163000	35723700	1822	1822	1822	1822	0
193	20241007	162900	35723700	1822	1822	1822	1822	0
194	20241007	162800	35723700	1822	1822	1822	1822	0
195	20241007	162700	35723700	1822	1822	1822	1822	0
196	20241007	162600	35723700	1822	1822	1822	1822	0
197	20241007	162500	35723700	1822	1822	1822	1822	0
198	20241007	162400	35723700	1822	1822	1822	1822	0
199	20241007	162300	35723700	1822	1822	1822	1822	0
200	20241007	162200	35723700	1822	1822	1822	1822	0
201	20241007	162100	35723700	1822	1822	1822	1822	0
202	20241007	162000	35723700	1822	1822	1822	1822	0
203	20241007	161900	35723700	1822	1822	1822	1822	0
204	20241007	161800	35723700	1822	1822	1822	1822	0
205	20241007	161700	35723700	1822	1822	1822	1822	0
206	20241007	161600	35723700	1822	1822	1822	1822	0
207	20241007	161500	35723700	1822	1822	1822	1822	0
208	20241007	161400	35723700	1822	1822	1822	1822	0
209	20241007	161300	35723700	1822	1822	1822	1822	0
210	20241007	161200	35723700	1822	1822	1822	1822	0
211	20241007	161100	35723700	1822	1822	1822	1822	0
212	20241007	161000	35723700	1822	1822	1822	1822	374
213	20241007	160900	35723700	1822	1822	1822	1822	0
214	20241007	160800	35723700	1822	1822	1822	1822	0
215	20241007	160700	35723700	1822	1822	1822	1822	0
216	20241007	160600	35723700	1822	1822	1822	1822	0
217	20241007	160500	35723700	1822	1822	1822	1822	0
218	20241007	160400	35723700	1822	1822	1822	1822	0
219	20241007	160300	35723700	1822	1822	1822	1822	0
220	20241007	160200	35723700	1822	1822	1822	1822	0
221	20241007	160100	35723700	1822	1822	1822	1822	0
222	20241007	160000	35723700	1822	1822	1822	1822	0
223	20241007	155900	35723700	1822	1822	1822	1822	0
224	20241007	155800	35723700	1822	1822	1822	1822	0
225	20241007	155700	35723700	1822	1822	1822	1822	0
226	20241007	155600	35723700	1822	1822	1822	1822	0
227	20241007	155500	35723700	1822	1822	1822	1822	0
228	20241007	155400	35723700	1822	1822	1822	1822	0
229	20241007	155300	35723700	1822	1822	1822	1822	0
230	20241007	155200	35723700	1822	1822	1822	1822	0
231	20241007	155100	35723700	1822	1822	1822	1822	0
232	20241007	155000	35723700	1822	1822	1822	1822	0
233	20241007	154900	35723700	1822	1822	1822	1822	0
234	20241007	154800	35723700	1822	1822	1822	1822	0
235	20241007	154700	35723700	1822	1822	1822	1822	0
236	20241007	154600	35723700	1822	1822	1822	1822	0
237	20241007	154500	35723700	1822	1822	1822	1822	0
238	20241007	154400	35723700	1822	1822	1822	1822	0
239	20241007	154300	35723700	1822	1822	1822	1822	0
240	20241007	154200	35723700	1822	1822	1822	1822	0
241	20241007	154100	35723700	1822	1822	1822	1822	0
242	20241007	154000	35723700	1822	1822	1822	1822	374
243	20241007	153900	35723700	1822	1822	1822	1822	0
244	20241007	153800	35723700	1822	1822	1822	1822	0
245	20241007	153700	35723700	1822	1822	1822	1822	0
246	20241007	153600	35723700	1822	1822	1822	1822	0
247	20241007	153500	35723700	1822	1822	1822	1822	0
248	20241007	153400	35723700	1822	1822	1822	1822	0
249	20241007	153300	35723700	1822	1822	1822	1822	0
250	20241007	153200	35723700	1822	1822	1822	1822	0
251	20241007	153100	35723700	1822	1822	1822	1822	0
252	20241007	153000	35723700	1822	1822	1822	1822	374
253	20241007	152900	35042272	1837	1837	1837	1837	0
254	20241007	152800	35042272	1837	1837	1837	1837	0
255	20241007	152700	35042272	1837	1837	1837	1837	0
256	20241007	152600	35042272	1837	1837	1837	1837	0
257	20241007	152500	35042272	1837	1837	1837	1837	0
258	20241007	152400	35042272	1837	1837	1837	1837	0
259	20241007	152300	35042272	1837	1837	1837	1837	0
260	20241007	152200	35042272	1837	1837	1837	1837	0
261	20241007	152100	35042272	1837	1837	1837	1837	0
262	20241007	152000	35042272	1837	1837	1837	1837	0
263	20241007	151900	35042272	1837	1837	1837	1837	0
264	20241007	151800	35042272	1837	1837	1837	1837	0
265	20241007	151700	35042272	1837	1837	1837	1837	0
266	20241007	151600	35042272	1837	1837	1837	1837	0
267	20241007	151500	35042272	1837	1837	1837	1837	0
268	20241007	151400	35042272	1837	1837	1837	1837	0
269	20241007	151300	35042272	1837	1837	1837	1837	0
270	20241007	151200	35042272	1837	1837	1837	1837	0
271	20241007	151100	35042272	1837	1837	1837	1837	0
272	20241007	151000	35042272	1837	1837	1837	1837	0
273	20241007	150900	35042272	1837	1837	1837	1837	0
274	20241007	150800	35042272	1837	1837	1837	1837	0
275	20241007	150700	35042272	1837	1836	1837	1836	11
276	20241007	150600	35022075	1824	1824	1824	1824	1
277	20241007	150500	35020251	1839	1839	1839	1839	0
278	20241007	150400	35020251	1839	1839	1839	1839	0
279	20241007	150300	35020251	1839	1839	1839	1839	0
280	20241007	150200	35020251	1839	1839	1839	1839	0
281	20241007	150100	35020251	1839	1839	1839	1839	5
282	20241007	150000	35011056	1839	1839	1839	1839	0
283	20241007	145900	35011056	1839	1839	1839	1839	0
284	20241007	145800	35011056	1839	1839	1839	1839	0
285	20241007	145700	35011056	1839	1839	1839	1839	0
286	20241007	145600	35011056	1839	1839	1839	1839	0
287	20241007	145500	35011056	1839	1839	1839	1839	0
288	20241007	145400	35011056	1839	1839	1839	1839	0
289	20241007	145300	35011056	1839	1824	1839	1824	3552
290	20241007	145200	28532193	1824	1824	1824	1824	0
291	20241007	145100	28532193	1824	1824	1824	1824	0
292	20241007	145000	28532193	1824	1824	1824	1824	0
293	20241007	144900	28532193	1824	1830	1830	1824	471
294	20241007	144800	27672457	1831	1831	1831	1831	0
295	20241007	144700	27672457	1831	1831	1831	1831	1
296	20241007	144600	27670626	1831	1831	1831	1831	0
297	20241007	144500	27670626	1831	1831	1831	1831	108
298	20241007	144400	27472878	1831	1831	1831	1831	9
299	20241007	144300	27456399	1831	1831	1831	1831	0
300	20241007	144200	27456399	1831	1832	1832	1831	3252
301	20241007	144100	21498752	1832	1832	1832	1832	0
302	20241007	144000	21498752	1832	1833	1833	1832	1433
303	20241007	143900	18873370	1844	1844	1844	1844	0
304	20241007	143800	18873370	1844	1844	1844	1844	0
305	20241007	143700	18873370	1844	1844	1844	1844	0
306	20241007	143600	18873370	1844	1844	1844	1844	0
307	20241007	143500	18873370	1844	1844	1844	1844	0
308	20241007	143400	18873370	1844	1844	1844	1844	0
309	20241007	143300	18873370	1844	1844	1844	1844	0
310	20241007	143200	18873370	1844	1844	1844	1844	0
311	20241007	143100	18873370	1844	1844	1844	1844	0
312	20241007	143000	18873370	1844	1844	1844	1844	0
313	20241007	142900	18873370	1844	1844	1844	1844	0
314	20241007	142800	18873370	1844	1844	1844	1844	0
315	20241007	142700	18873370	1844	1844	1844	1844	0
316	20241007	142600	18873370	1844	1844	1844	1844	0
317	20241007	142500	18873370	1844	1844	1844	1844	0
318	20241007	142400	18873370	1844	1844	1844	1844	0
319	20241007	142300	18873370	1844	1844	1844	1844	0
320	20241007	142200	18873370	1844	1844	1844	1844	1
321	20241007	142100	18871526	1833	1833	1833	1833	0
322	20241007	142000	18871526	1833	1833	1833	1833	0
323	20241007	141900	18871526	1833	1833	1833	1833	0
324	20241007	141800	18871526	1833	1833	1833	1833	0
325	20241007	141700	18871526	1833	1833	1833	1833	0
326	20241007	141600	18871526	1833	1833	1833	1833	0
327	20241007	141500	18871526	1833	1833	1833	1833	0
328	20241007	141400	18871526	1833	1833	1833	1833	0
329	20241007	141300	18871526	1833	1833	1833	1833	0
330	20241007	141200	18871526	1833	1833	1833	1833	0
331	20241007	141100	18871526	1833	1833	1833	1833	0
332	20241007	141000	18871526	1833	1833	1833	1833	0
333	20241007	140900	18871526	1833	1833	1833	1833	0
334	20241007	140800	18871526	1833	1833	1833	1833	0
335	20241007	140700	18871526	1833	1833	1833	1833	0
336	20241007	140600	18871526	1833	1833	1833	1833	0
337	20241007	140500	18871526	1833	1833	1833	1833	0
338	20241007	140400	18871526	1833	1833	1833	1833	0
339	20241007	140300	18871526	1833	1833	1833	1833	0
340	20241007	140200	18871526	1833	1833	1833	1833	2
341	20241007	140100	18867860	1833	1833	1833	1833	0
342	20241007	140000	18867860	1833	1833	1833	1833	0
343	20241007	135900	18867860	1833	1833	1833	1833	0
344	20241007	135800	18867860	1833	1833	1833	1833	0
345	20241007	135700	18867860	1833	1836	1836	1833	24
346	20241007	135600	18823824	1836	1836	1836	1836	0
347	20241007	135500	18823824	1836	1836	1836	1836	0
348	20241007	135400	18823824	1836	1836	1836	1836	0
349	20241007	135300	18823824	1836	1836	1836	1836	0
350	20241007	135200	18823824	1836	1836	1836	1836	0
351	20241007	135100	18823824	1836	1836	1836	1836	0
352	20241007	135000	18823824	1836	1836	1836	1836	2
353	20241007	134900	18820152	1846	1846	1846	1846	0
354	20241007	134800	18820152	1846	1846	1846	1846	10
355	20241007	134700	18801692	1846	1846	1846	1846	0
356	20241007	134600	18801692	1846	1846	1846	1846	0
357	20241007	134500	18801692	1846	1846	1846	1846	0
358	20241007	134400	18801692	1846	1846	1846	1846	0
359	20241007	134300	18801692	1846	1846	1846	1846	10
360	20241007	134200	18783232	1846	1846	1846	1846	0
361	20241007	134100	18783232	1846	1846	1846	1846	0
362	20241007	134000	18783232	1846	1846	1846	1846	0
363	20241007	133900	18783232	1846	1846	1846	1846	0
364	20241007	133800	18783232	1846	1846	1846	1846	10
365	20241007	133700	18764772	1846	1846	1846	1846	0
366	20241007	133600	18764772	1846	1846	1846	1846	0
367	20241007	133500	18764772	1846	1846	1846	1846	0
368	20241007	133400	18764772	1846	1846	1846	1846	0
369	20241007	133300	18764772	1846	1846	1846	1846	0
370	20241007	133200	18764772	1846	1846	1846	1846	1
371	20241007	133100	18762926	1835	1835	1835	1835	0
372	20241007	133000	18762926	1835	1835	1835	1835	0
373	20241007	132900	18762926	1835	1836	1836	1835	208
374	20241007	132800	18381046	1848	1848	1848	1848	0
375	20241007	132700	18381046	1848	1848	1848	1848	0
376	20241007	132600	18381046	1848	1848	1848	1848	0
377	20241007	132500	18381046	1848	1848	1848	1848	0
378	20241007	132400	18381046	1848	1848	1848	1848	0
379	20241007	132300	18381046	1848	1848	1848	1848	0
380	20241007	132200	18381046	1848	1848	1848	1848	0
381	20241007	132100	18381046	1848	1848	1848	1848	0
382	20241007	132000	18381046	1848	1848	1848	1848	0
383	20241007	131900	18381046	1848	1848	1848	1848	0
384	20241007	131800	18381046	1848	1848	1848	1848	0
385	20241007	131700	18381046	1848	1848	1848	1848	0
386	20241007	131600	18381046	1848	1848	1848	1848	0
387	20241007	131500	18381046	1848	1848	1848	1848	0
388	20241007	131400	18381046	1848	1848	1848	1848	0
389	20241007	131300	18381046	1848	1848	1848	1848	0
390	20241007	131200	18381046	1848	1848	1848	1848	0
391	20241007	131100	18381046	1848	1848	1848	1848	0
392	20241007	131000	18381046	1848	1848	1848	1848	0
393	20241007	130900	18381046	1848	1848	1848	1848	0
394	20241007	130800	18381046	1848	1848	1848	1848	0
395	20241007	130700	18381046	1848	1848	1848	1848	0
396	20241007	130600	18381046	1848	1848	1848	1848	1
397	20241007	130500	18379198	1848	1848	1848	1848	0
398	20241007	130400	18379198	1848	1848	1848	1848	574
399	20241007	130300	17318446	1848	1848	1848	1848	0
400	20241007	130200	17318446	1848	1848	1848	1848	0
401	20241007	130100	17318446	1848	1848	1848	1848	3000
402	20241007	130000	11774446	1848	1848	1848	1848	0
403	20241007	125900	11774446	1848	1848	1848	1848	0
404	20241007	125800	11774446	1848	1848	1848	1848	0
405	20241007	125700	11774446	1848	1848	1848	1848	0
406	20241007	125600	11774446	1848	1848	1848	1848	0
407	20241007	125500	11774446	1848	1848	1848	1848	0
408	20241007	125400	11774446	1848	1848	1848	1848	0
409	20241007	125300	11774446	1848	1848	1848	1848	0
410	20241007	125200	11774446	1848	1848	1848	1848	8
411	20241007	125100	11759662	1848	1846	1848	1846	487
412	20241007	125000	10859804	1848	1848	1848	1848	0
413	20241007	124900	10859804	1848	1848	1848	1848	0
414	20241007	124800	10859804	1848	1848	1848	1848	0
415	20241007	124700	10859804	1848	1848	1848	1848	0
416	20241007	124600	10859804	1848	1848	1848	1848	0
417	20241007	124500	10859804	1848	1848	1848	1848	0
418	20241007	124400	10859804	1848	1848	1848	1848	0
419	20241007	124300	10859804	1848	1848	1848	1848	0
420	20241007	124200	10859804	1848	1848	1848	1848	0
421	20241007	124100	10859804	1848	1848	1848	1848	0
422	20241007	124000	10859804	1848	1848	1848	1848	0
423	20241007	123900	10859804	1848	1848	1848	1848	0
424	20241007	123800	10859804	1848	1848	1848	1848	0
425	20241007	123700	10859804	1848	1848	1848	1848	0
426	20241007	123600	10859804	1848	1848	1848	1848	0
427	20241007	123500	10859804	1848	1848	1848	1848	0
428	20241007	123400	10859804	1848	1848	1848	1848	0
429	20241007	123300	10859804	1848	1848	1848	1848	0
430	20241007	123200	10859804	1848	1848	1848	1848	0
431	20241007	123100	10859804	1848	1848	1848	1848	1
432	20241007	123000	10857956	1834	1834	1834	1834	0
433	20241007	122900	10857956	1834	1834	1834	1834	0
434	20241007	122800	10857956	1834	1834	1834	1834	100
435	20241007	122700	10674556	1834	1834	1834	1834	0
436	20241007	122600	10674556	1834	1834	1834	1834	20
437	20241007	122500	10637876	1834	1834	1834	1834	10
438	20241007	122400	10619536	1846	1846	1846	1846	0
439	20241007	122300	10619536	1846	1846	1846	1846	0
440	20241007	122200	10619536	1846	1846	1846	1846	0
441	20241007	122100	10619536	1846	1846	1846	1846	0
442	20241007	122000	10619536	1846	1846	1846	1846	0
443	20241007	121900	10619536	1846	1846	1846	1846	0
444	20241007	121800	10619536	1846	1846	1846	1846	0
445	20241007	121700	10619536	1846	1846	1846	1846	0
446	20241007	121600	10619536	1846	1846	1846	1846	0
447	20241007	121500	10619536	1846	1846	1846	1846	0
448	20241007	121400	10619536	1846	1846	1846	1846	0
449	20241007	121300	10619536	1846	1846	1846	1846	0
450	20241007	121200	10619536	1846	1846	1846	1846	0
451	20241007	121100	10619536	1846	1846	1846	1846	0
452	20241007	121000	10619536	1846	1846	1846	1846	0
453	20241007	120900	10619536	1846	1846	1846	1846	0
454	20241007	120800	10619536	1846	1846	1846	1846	24
455	20241007	120700	10575232	1850	1850	1850	1850	0
456	20241007	120600	10575232	1850	1850	1850	1850	0
457	20241007	120500	10575232	1850	1850	1850	1850	0
458	20241007	120400	10575232	1850	1850	1850	1850	0
459	20241007	120300	10575232	1850	1850	1850	1850	0
460	20241007	120200	10575232	1850	1850	1850	1850	0
461	20241007	120100	10575232	1850	1850	1850	1850	0
462	20241007	120000	10575232	1850	1850	1850	1850	0
463	20241007	115900	10575232	1850	1850	1850	1850	0
464	20241007	115800	10575232	1850	1850	1850	1850	0
465	20241007	115700	10575232	1850	1850	1850	1850	0
466	20241007	115600	10575232	1850	1850	1850	1850	0
467	20241007	115500	10575232	1850	1850	1850	1850	0
468	20241007	115400	10575232	1850	1850	1850	1850	0
469	20241007	115300	10575232	1850	1850	1850	1850	0
470	20241007	115200	10575232	1850	1850	1850	1850	0
471	20241007	115100	10575232	1850	1850	1850	1850	0
472	20241007	115000	10575232	1850	1850	1850	1850	0
473	20241007	114900	10575232	1850	1850	1850	1850	0
474	20241007	114800	10575232	1850	1850	1850	1850	0
475	20241007	114700	10575232	1850	1850	1850	1850	0
476	20241007	114600	10575232	1850	1850	1850	1850	0
477	20241007	114500	10575232	1850	1850	1850	1850	0
478	20241007	114400	10575232	1850	1850	1850	1850	0
479	20241007	114300	10575232	1850	1850	1850	1850	0
480	20241007	114200	10575232	1850	1850	1850	1850	0
481	20241007	114100	10575232	1850	1850	1850	1850	0
482	20241007	114000	10575232	1850	1850	1850	1850	0
483	20241007	113900	10575232	1850	1850	1850	1850	0
484	20241007	113800	10575232	1850	1850	1850	1850	0
485	20241007	113700	10575232	1850	1832	1850	1832	1231
486	20241007	113600	8320022	1831	1831	1831	1831	14
487	20241007	113500	8294388	1831	1831	1831	1831	17
488	20241007	113400	8263261	1832	1832	1832	1832	15
489	20241007	113300	8235781	1832	1832	1832	1832	0
490	20241007	113200	8235781	1832	1832	1832	1832	0
491	20241007	113100	8235781	1832	1832	1832	1832	0
492	20241007	113000	8235781	1832	1832	1832	1832	0
493	20241007	112900	8235781	1832	1832	1832	1832	0
494	20241007	112800	8235781	1832	1832	1832	1832	0
495	20241007	112700	8235781	1832	1832	1832	1832	103
496	20241007	112600	8047085	1833	1835	1835	1833	38
497	20241007	112500	7977429	1835	1835	1835	1835	0
498	20241007	112400	7977429	1835	1835	1835	1835	0
499	20241007	112300	7977429	1835	1835	1835	1835	0
500	20241007	112200	7977429	1835	1835	1835	1835	556
501	20241007	112100	6957169	1835	1835	1835	1835	0
502	20241007	112000	6957169	1835	1835	1835	1835	0
503	20241007	111900	6957169	1835	1835	1835	1835	0
504	20241007	111800	6957169	1835	1835	1835	1835	363
505	20241007	111700	6291064	1835	1835	1835	1835	0
506	20241007	111600	6291064	1835	1835	1835	1835	0
507	20241007	111500	6291064	1835	1835	1835	1835	0
508	20241007	111400	6291064	1835	1835	1835	1835	0
509	20241007	111300	6291064	1835	1836	1836	1835	150
510	20241007	111200	6015792	1835	1835	1835	1835	0
511	20241007	111100	6015792	1835	1835	1835	1835	0
512	20241007	111000	6015792	1835	1835	1835	1835	0
513	20241007	110900	6015792	1835	1835	1835	1835	0
514	20241007	110800	6015792	1835	1835	1835	1835	355
515	20241007	110700	5364367	1835	1835	1835	1835	0
516	20241007	110600	5364367	1835	1835	1835	1835	0
517	20241007	110500	5364367	1835	1835	1835	1835	0
518	20241007	110400	5364367	1835	1835	1835	1835	0
519	20241007	110300	5364367	1835	1835	1835	1835	0
520	20241007	110200	5364367	1835	1835	1835	1835	0
521	20241007	110100	5364367	1835	1835	1835	1835	100
522	20241007	110000	5180867	1835	1835	1835	1835	0
523	20241007	105900	5180867	1835	1835	1848	1835	3
524	20241007	105800	5175349	1847	1847	1847	1847	1
525	20241007	105700	5173502	1835	1835	1835	1835	0
526	20241007	105600	5173502	1835	1835	1835	1835	0
527	20241007	105500	5173502	1835	1835	1835	1835	0
528	20241007	105400	5173502	1835	1835	1835	1835	0
529	20241007	105300	5173502	1835	1838	1838	1835	26
530	20241007	105200	5125780	1847	1847	1847	1847	0
531	20241007	105100	5125780	1847	1847	1847	1847	0
532	20241007	105000	5125780	1847	1847	1847	1847	0
533	20241007	104900	5125780	1847	1847	1847	1847	0
534	20241007	104800	5125780	1847	1847	1847	1847	0
535	20241007	104700	5125780	1847	1847	1847	1847	0
536	20241007	104600	5125780	1847	1847	1847	1847	0
537	20241007	104500	5125780	1847	1847	1847	1847	0
538	20241007	104400	5125780	1847	1847	1847	1847	0
539	20241007	104300	5125780	1847	1847	1847	1847	1
540	20241007	104200	5123933	1835	1835	1835	1835	0
541	20241007	104100	5123933	1835	1835	1835	1835	0
542	20241007	104000	5123933	1835	1835	1835	1835	0
543	20241007	103900	5123933	1835	1835	1835	1835	0
544	20241007	103800	5123933	1835	1835	1835	1835	0
545	20241007	103700	5123933	1835	1835	1835	1835	0
546	20241007	103600	5123933	1835	1835	1835	1835	0
547	20241007	103500	5123933	1835	1835	1835	1835	0
548	20241007	103400	5123933	1835	1835	1835	1835	0
549	20241007	103300	5123933	1835	1835	1835	1835	0
550	20241007	103200	5123933	1835	1835	1835	1835	0
551	20241007	103100	5123933	1835	1835	1835	1835	0
552	20241007	103000	5123933	1835	1835	1835	1835	0
553	20241007	102900	5123933	1835	1835	1835	1835	0
554	20241007	102800	5123933	1835	1835	1835	1835	1
555	20241007	102700	5122098	1835	1835	1835	1835	0
556	20241007	102600	5122098	1835	1835	1835	1835	0
557	20241007	102500	5122098	1835	1835	1835	1835	0
558	20241007	102400	5122098	1835	1835	1835	1835	0
559	20241007	102300	5122098	1835	1835	1835	1835	0
560	20241007	102200	5122098	1835	1835	1835	1835	0
561	20241007	102100	5122098	1835	1835	1835	1835	0
562	20241007	102000	5122098	1835	1835	1835	1835	0
563	20241007	101900	5122098	1835	1835	1835	1835	0
564	20241007	101800	5122098	1835	1835	1835	1835	0
565	20241007	101700	5122098	1835	1835	1835	1835	0
566	20241007	101600	5122098	1835	1835	1835	1835	0
567	20241007	101500	5122098	1835	1835	1835	1835	0
568	20241007	101400	5122098	1835	1836	1836	1835	275
569	20241007	101300	4617223	1836	1836	1836	1836	0
570	20241007	101200	4617223	1836	1850	1850	1836	11
571	20241007	101100	4596887	1850	1850	1850	1850	0
572	20241007	101000	4596887	1850	1850	1850	1850	0
573	20241007	100900	4596887	1850	1850	1850	1850	0
574	20241007	100800	4596887	1850	1850	1850	1850	0
575	20241007	100700	4596887	1850	1850	1850	1850	4
576	20241007	100600	4589487	1851	1851	1851	1851	0
577	20241007	100500	4589487	1851	1851	1851	1851	0
578	20241007	100400	4589487	1851	1851	1851	1851	0
579	20241007	100300	4589487	1851	1851	1851	1851	0
580	20241007	100200	4589487	1851	1851	1851	1851	0
581	20241007	100100	4589487	1851	1851	1851	1851	0
582	20241007	100000	4589487	1851	1851	1851	1851	0
583	20241007	095900	4589487	1851	1851	1851	1851	0
584	20241007	095800	4589487	1851	1851	1851	1851	0
585	20241007	095700	4589487	1851	1851	1851	1851	0
586	20241007	095600	4589487	1851	1851	1851	1851	0
587	20241007	095500	4589487	1851	1851	1851	1851	0
588	20241007	095400	4589487	1851	1851	1851	1851	0
589	20241007	095300	4589487	1851	1851	1851	1851	0
590	20241007	095200	4589487	1851	1851	1851	1851	0
591	20241007	095100	4589487	1851	1851	1851	1851	0
592	20241007	095000	4589487	1851	1851	1851	1851	0
593	20241007	094900	4589487	1851	1851	1851	1851	0
594	20241007	094800	4589487	1851	1851	1851	1851	0
595	20241007	094700	4589487	1851	1851	1851	1851	0
596	20241007	094600	4589487	1851	1851	1851	1851	0
597	20241007	094500	4589487	1851	1851	1851	1851	1
598	20241007	094400	4587636	1860	1860	1860	1860	0
599	20241007	094300	4587636	1860	1860	1860	1860	0
600	20241007	094200	4587636	1860	1860	1860	1860	0
601	20241007	094100	4587636	1860	1860	1860	1860	0
602	20241007	094000	4587636	1860	1860	1860	1860	0
603	20241007	093900	4587636	1860	1860	1860	1860	0
604	20241007	093800	4587636	1860	1860	1860	1860	0
605	20241007	093700	4587636	1860	1860	1860	1860	0
606	20241007	093600	4587636	1860	1860	1860	1860	0
607	20241007	093500	4587636	1860	1860	1860	1860	0
608	20241007	093400	4587636	1860	1860	1860	1860	0
609	20241007	093300	4587636	1860	1860	1860	1860	0
610	20241007	093200	4587636	1860	1860	1860	1860	0
611	20241007	093100	4587636	1860	1860	1860	1860	0
612	20241007	093000	4587636	1860	1860	1860	1860	1
613	20241007	092900	4585776	1836	1836	1836	1836	0
614	20241007	092800	4585776	1836	1836	1836	1836	0
615	20241007	092700	4585776	1836	1836	1836	1836	0
616	20241007	092600	4585776	1836	1836	1836	1836	0
617	20241007	092500	4585776	1836	1836	1836	1836	54
618	20241007	092400	4486632	1864	1864	1864	1864	0
619	20241007	092300	4486632	1864	1864	1864	1864	0
620	20241007	092200	4486632	1864	1864	1864	1864	0
621	20241007	092100	4486632	1864	1864	1864	1864	0
622	20241007	092000	4486632	1864	1864	1864	1864	0
623	20241007	091900	4486632	1864	1863	1864	1836	205
624	20241007	091800	4106310	1860	1850	1860	1850	35
625	20241007	091700	4041356	1845	1844	1845	1844	14
626	20241007	091600	4015532	1844	1844	1844	1844	0
627	20241007	091500	4015532	1844	1844	1844	1844	0
628	20241007	091400	4015532	1844	1844	1844	1844	0
629	20241007	091300	4015532	1844	1844	1844	1844	0
630	20241007	091200	4015532	1844	1844	1844	1844	0
631	20241007	091100	4015532	1844	1844	1844	1844	0
632	20241007	091000	4015532	1844	1844	1844	1844	0
633	20241007	090900	4015532	1844	1844	1844	1844	0
634	20241007	090800	4015532	1844	1844	1844	1844	0
635	20241007	090700	4015532	1844	1844	1844	1844	0
636	20241007	090600	4015532	1844	1844	1844	1844	0
637	20241007	090500	4015532	1844	1844	1844	1844	0
638	20241007	090400	4015532	1844	1844	1844	1844	0
639	20241007	090300	4015532	1844	1831	1844	1831	7
640	20241007	090200	4002637	1831	1831	1831	1831	0
641	20241007	090100	4002637	1831	1844	1844	1831	571
642	20241007	090000	2957123	1831	1831	1845	1831	1615