KissMeData/076080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200100	31779195	1581	1581	1581	1581	627
3	20241008	200000	31779195	1581	1581	1581	1581	0
4	20241008	195900	31779195	1581	1581	1581	1581	0
5	20241008	195800	31779195	1581	1581	1581	1581	0
6	20241008	195700	31779195	1581	1581	1581	1581	0
7	20241008	195600	31779195	1581	1581	1581	1581	0
8	20241008	195500	31779195	1581	1581	1581	1581	0
9	20241008	195400	31779195	1581	1581	1581	1581	0
10	20241008	195300	31779195	1581	1581	1581	1581	0
11	20241008	195200	31779195	1581	1581	1581	1581	0
12	20241008	195100	31779195	1581	1581	1581	1581	0
13	20241008	195000	31779195	1581	1581	1581	1581	0
14	20241008	194900	31779195	1581	1581	1581	1581	0
15	20241008	194800	31779195	1581	1581	1581	1581	0
16	20241008	194700	31779195	1581	1581	1581	1581	0
17	20241008	194600	31779195	1581	1581	1581	1581	0
18	20241008	194500	31779195	1581	1581	1581	1581	0
19	20241008	194400	31779195	1581	1581	1581	1581	0
20	20241008	194300	31779195	1581	1581	1581	1581	0
21	20241008	194200	31779195	1581	1581	1581	1581	0
22	20241008	194100	31779195	1581	1581	1581	1581	0
23	20241008	194000	31779195	1581	1581	1581	1581	0
24	20241008	193900	31779195	1581	1581	1581	1581	0
25	20241008	193800	31779195	1581	1581	1581	1581	0
26	20241008	193700	31779195	1581	1581	1581	1581	0
27	20241008	193600	31779195	1581	1581	1581	1581	0
28	20241008	193500	31779195	1581	1581	1581	1581	0
29	20241008	193400	31779195	1581	1581	1581	1581	0
30	20241008	193300	31779195	1581	1581	1581	1581	0
31	20241008	193200	31779195	1581	1581	1581	1581	0
32	20241008	193100	31779195	1581	1581	1581	1581	627
33	20241008	193000	31779195	1581	1581	1581	1581	0
34	20241008	192900	31779195	1581	1581	1581	1581	0
35	20241008	192800	31779195	1581	1581	1581	1581	0
36	20241008	192700	31779195	1581	1581	1581	1581	0
37	20241008	192600	31779195	1581	1581	1581	1581	0
38	20241008	192500	31779195	1581	1581	1581	1581	0
39	20241008	192400	31779195	1581	1581	1581	1581	0
40	20241008	192300	31779195	1581	1581	1581	1581	0
41	20241008	192200	31779195	1581	1581	1581	1581	0
42	20241008	192100	31779195	1581	1581	1581	1581	0
43	20241008	192000	31779195	1581	1581	1581	1581	0
44	20241008	191900	31779195	1581	1581	1581	1581	0
45	20241008	191800	31779195	1581	1581	1581	1581	0
46	20241008	191700	31779195	1581	1581	1581	1581	0
47	20241008	191600	31779195	1581	1581	1581	1581	0
48	20241008	191500	31779195	1581	1581	1581	1581	0
49	20241008	191400	31779195	1581	1581	1581	1581	0
50	20241008	191300	31779195	1581	1581	1581	1581	0
51	20241008	191200	31779195	1581	1581	1581	1581	0
52	20241008	191100	31779195	1581	1581	1581	1581	0
53	20241008	191000	31779195	1581	1581	1581	1581	0
54	20241008	190900	31779195	1581	1581	1581	1581	0
55	20241008	190800	31779195	1581	1581	1581	1581	0
56	20241008	190700	31779195	1581	1581	1581	1581	0
57	20241008	190600	31779195	1581	1581	1581	1581	0
58	20241008	190500	31779195	1581	1581	1581	1581	0
59	20241008	190400	31779195	1581	1581	1581	1581	0
60	20241008	190300	31779195	1581	1581	1581	1581	0
61	20241008	190200	31779195	1581	1581	1581	1581	0
62	20241008	190100	31779195	1581	1581	1581	1581	627
63	20241008	190000	31779195	1581	1581	1581	1581	0
64	20241008	185900	31779195	1581	1581	1581	1581	0
65	20241008	185800	31779195	1581	1581	1581	1581	0
66	20241008	185700	31779195	1581	1581	1581	1581	0
67	20241008	185600	31779195	1581	1581	1581	1581	0
68	20241008	185500	31779195	1581	1581	1581	1581	0
69	20241008	185400	31779195	1581	1581	1581	1581	0
70	20241008	185300	31779195	1581	1581	1581	1581	0
71	20241008	185200	31779195	1581	1581	1581	1581	0
72	20241008	185100	31779195	1581	1581	1581	1581	0
73	20241008	185000	31779195	1581	1581	1581	1581	0
74	20241008	184900	31779195	1581	1581	1581	1581	0
75	20241008	184800	31779195	1581	1581	1581	1581	0
76	20241008	184700	31779195	1581	1581	1581	1581	0
77	20241008	184600	31779195	1581	1581	1581	1581	0
78	20241008	184500	31779195	1581	1581	1581	1581	0
79	20241008	184400	31779195	1581	1581	1581	1581	0
80	20241008	184300	31779195	1581	1581	1581	1581	0
81	20241008	184200	31779195	1581	1581	1581	1581	0
82	20241008	184100	31779195	1581	1581	1581	1581	0
83	20241008	184000	31779195	1581	1581	1581	1581	0
84	20241008	183900	31779195	1581	1581	1581	1581	0
85	20241008	183800	31779195	1581	1581	1581	1581	0
86	20241008	183700	31779195	1581	1581	1581	1581	0
87	20241008	183600	31779195	1581	1581	1581	1581	0
88	20241008	183500	31779195	1581	1581	1581	1581	0
89	20241008	183400	31779195	1581	1581	1581	1581	0
90	20241008	183300	31779195	1581	1581	1581	1581	0
91	20241008	183200	31779195	1581	1581	1581	1581	0
92	20241008	183100	31779195	1581	1581	1581	1581	627
93	20241008	183000	31779195	1581	1581	1581	1581	0
94	20241008	182900	31779195	1581	1581	1581	1581	0
95	20241008	182800	31779195	1581	1581	1581	1581	0
96	20241008	182700	31779195	1581	1581	1581	1581	0
97	20241008	182600	31779195	1581	1581	1581	1581	0
98	20241008	182500	31779195	1581	1581	1581	1581	0
99	20241008	182400	31779195	1581	1581	1581	1581	0
100	20241008	182300	31779195	1581	1581	1581	1581	0
101	20241008	182200	31779195	1581	1581	1581	1581	0
102	20241008	182100	31779195	1581	1581	1581	1581	0
103	20241008	182000	31779195	1581	1581	1581	1581	0
104	20241008	181900	31779195	1581	1581	1581	1581	0
105	20241008	181800	31779195	1581	1581	1581	1581	0
106	20241008	181700	31779195	1581	1581	1581	1581	0
107	20241008	181600	31779195	1581	1581	1581	1581	0
108	20241008	181500	31779195	1581	1581	1581	1581	0
109	20241008	181400	31779195	1581	1581	1581	1581	0
110	20241008	181300	31779195	1581	1581	1581	1581	0
111	20241008	181200	31779195	1581	1581	1581	1581	0
112	20241008	181100	31779195	1581	1581	1581	1581	0
113	20241008	181000	31779195	1581	1581	1581	1581	0
114	20241008	180900	31779195	1581	1581	1581	1581	0
115	20241008	180800	31779195	1581	1581	1581	1581	0
116	20241008	180700	31779195	1581	1581	1581	1581	0
117	20241008	180600	31779195	1581	1581	1581	1581	0
118	20241008	180500	31779195	1581	1581	1581	1581	0
119	20241008	180400	31779195	1581	1581	1581	1581	0
120	20241008	180300	31779195	1581	1581	1581	1581	0
121	20241008	180200	31779195	1581	1581	1581	1581	0
122	20241008	180100	31779195	1581	1581	1581	1581	627
123	20241008	180000	31779195	1581	1581	1581	1581	0
124	20241008	175900	31779195	1581	1581	1581	1581	0
125	20241008	175800	31779195	1581	1581	1581	1581	0
126	20241008	175700	31779195	1581	1581	1581	1581	0
127	20241008	175600	31779195	1581	1581	1581	1581	0
128	20241008	175500	31779195	1581	1581	1581	1581	0
129	20241008	175400	31779195	1581	1581	1581	1581	0
130	20241008	175300	31779195	1581	1581	1581	1581	0
131	20241008	175200	31779195	1581	1581	1581	1581	0
132	20241008	175100	31779195	1581	1581	1581	1581	0
133	20241008	175000	31779195	1581	1581	1581	1581	0
134	20241008	174900	31779195	1581	1581	1581	1581	0
135	20241008	174800	31779195	1581	1581	1581	1581	0
136	20241008	174700	31779195	1581	1581	1581	1581	0
137	20241008	174600	31779195	1581	1581	1581	1581	0
138	20241008	174500	31779195	1581	1581	1581	1581	0
139	20241008	174400	31779195	1581	1581	1581	1581	0
140	20241008	174300	31779195	1581	1581	1581	1581	0
141	20241008	174200	31779195	1581	1581	1581	1581	0
142	20241008	174100	31779195	1581	1581	1581	1581	0
143	20241008	174000	31779195	1581	1581	1581	1581	0
144	20241008	173900	31779195	1581	1581	1581	1581	0
145	20241008	173800	31779195	1581	1581	1581	1581	0
146	20241008	173700	31779195	1581	1581	1581	1581	0
147	20241008	173600	31779195	1581	1581	1581	1581	0
148	20241008	173500	31779195	1581	1581	1581	1581	0
149	20241008	173400	31779195	1581	1581	1581	1581	0
150	20241008	173300	31779195	1581	1581	1581	1581	0
151	20241008	173200	31779195	1581	1581	1581	1581	0
152	20241008	173100	31779195	1581	1581	1581	1581	627
153	20241008	173000	31779195	1581	1581	1581	1581	0
154	20241008	172900	31779195	1581	1581	1581	1581	0
155	20241008	172800	31779195	1581	1581	1581	1581	0
156	20241008	172700	31779195	1581	1581	1581	1581	0
157	20241008	172600	31779195	1581	1581	1581	1581	0
158	20241008	172500	31779195	1581	1581	1581	1581	0
159	20241008	172400	31779195	1581	1581	1581	1581	0
160	20241008	172300	31779195	1581	1581	1581	1581	0
161	20241008	172200	31779195	1581	1581	1581	1581	0
162	20241008	172100	31779195	1581	1581	1581	1581	0
163	20241008	172000	31779195	1581	1581	1581	1581	0
164	20241008	171900	31779195	1581	1581	1581	1581	0
165	20241008	171800	31779195	1581	1581	1581	1581	0
166	20241008	171700	31779195	1581	1581	1581	1581	0
167	20241008	171600	31779195	1581	1581	1581	1581	0
168	20241008	171500	31779195	1581	1581	1581	1581	0
169	20241008	171400	31779195	1581	1581	1581	1581	0
170	20241008	171300	31779195	1581	1581	1581	1581	0
171	20241008	171200	31779195	1581	1581	1581	1581	0
172	20241008	171100	31779195	1581	1581	1581	1581	0
173	20241008	171000	31779195	1581	1581	1581	1581	0
174	20241008	170900	31779195	1581	1581	1581	1581	0
175	20241008	170800	31779195	1581	1581	1581	1581	0
176	20241008	170700	31779195	1581	1581	1581	1581	0
177	20241008	170600	31779195	1581	1581	1581	1581	0
178	20241008	170500	31779195	1581	1581	1581	1581	0
179	20241008	170400	31779195	1581	1581	1581	1581	0
180	20241008	170300	31779195	1581	1581	1581	1581	0
181	20241008	170200	31779195	1581	1581	1581	1581	0
182	20241008	170100	31779195	1581	1581	1581	1581	627
183	20241008	170000	31779195	1581	1581	1581	1581	0
184	20241008	165900	31779195	1581	1581	1581	1581	0
185	20241008	165800	31779195	1581	1581	1581	1581	0
186	20241008	165700	31779195	1581	1581	1581	1581	0
187	20241008	165600	31779195	1581	1581	1581	1581	0
188	20241008	165500	31779195	1581	1581	1581	1581	0
189	20241008	165400	31779195	1581	1581	1581	1581	0
190	20241008	165300	31779195	1581	1581	1581	1581	0
191	20241008	165200	31779195	1581	1581	1581	1581	0
192	20241008	165100	31779195	1581	1581	1581	1581	0
193	20241008	165000	31779195	1581	1581	1581	1581	0
194	20241008	164900	31779195	1581	1581	1581	1581	0
195	20241008	164800	31779195	1581	1581	1581	1581	0
196	20241008	164700	31779195	1581	1581	1581	1581	0
197	20241008	164600	31779195	1581	1581	1581	1581	0
198	20241008	164500	31779195	1581	1581	1581	1581	0
199	20241008	164400	31779195	1581	1581	1581	1581	0
200	20241008	164300	31779195	1581	1581	1581	1581	0
201	20241008	164200	31779195	1581	1581	1581	1581	0
202	20241008	164100	31779195	1581	1581	1581	1581	0
203	20241008	164000	31779195	1581	1581	1581	1581	0
204	20241008	163900	31779195	1581	1581	1581	1581	0
205	20241008	163800	31779195	1581	1581	1581	1581	0
206	20241008	163700	31779195	1581	1581	1581	1581	0
207	20241008	163600	31779195	1581	1581	1581	1581	0
208	20241008	163500	31779195	1581	1581	1581	1581	0
209	20241008	163400	31779195	1581	1581	1581	1581	0
210	20241008	163300	31779195	1581	1581	1581	1581	0
211	20241008	163200	31779195	1581	1581	1581	1581	0
212	20241008	163100	31779195	1581	1581	1581	1581	627
213	20241008	163000	31779195	1581	1581	1581	1581	0
214	20241008	162900	31779195	1581	1581	1581	1581	0
215	20241008	162800	31779195	1581	1581	1581	1581	0
216	20241008	162700	31779195	1581	1581	1581	1581	0
217	20241008	162600	31779195	1581	1581	1581	1581	0
218	20241008	162500	31779195	1581	1581	1581	1581	0
219	20241008	162400	31779195	1581	1581	1581	1581	0
220	20241008	162300	31779195	1581	1581	1581	1581	0
221	20241008	162200	31779195	1581	1581	1581	1581	0
222	20241008	162100	31779195	1581	1581	1581	1581	0
223	20241008	162000	31779195	1581	1581	1581	1581	0
224	20241008	161900	31779195	1581	1581	1581	1581	0
225	20241008	161800	31779195	1581	1581	1581	1581	0
226	20241008	161700	31779195	1581	1581	1581	1581	0
227	20241008	161600	31779195	1581	1581	1581	1581	0
228	20241008	161500	31779195	1581	1581	1581	1581	0
229	20241008	161400	31779195	1581	1581	1581	1581	0
230	20241008	161300	31779195	1581	1581	1581	1581	0
231	20241008	161200	31779195	1581	1581	1581	1581	0
232	20241008	161100	31779195	1581	1581	1581	1581	0
233	20241008	161000	31779195	1581	1581	1581	1581	0
234	20241008	160900	31779195	1581	1581	1581	1581	0
235	20241008	160800	31779195	1581	1581	1581	1581	0
236	20241008	160700	31779195	1581	1581	1581	1581	0
237	20241008	160600	31779195	1581	1581	1581	1581	0
238	20241008	160500	31779195	1581	1581	1581	1581	0
239	20241008	160400	31779195	1581	1581	1581	1581	0
240	20241008	160300	31779195	1581	1581	1581	1581	0
241	20241008	160200	31779195	1581	1581	1581	1581	0
242	20241008	160100	31779195	1581	1581	1581	1581	627
243	20241008	160000	31779195	1581	1581	1581	1581	0
244	20241008	155900	31779195	1581	1581	1581	1581	0
245	20241008	155800	31779195	1581	1581	1581	1581	0
246	20241008	155700	31779195	1581	1581	1581	1581	0
247	20241008	155600	31779195	1581	1581	1581	1581	0
248	20241008	155500	31779195	1581	1581	1581	1581	0
249	20241008	155400	31779195	1581	1581	1581	1581	0
250	20241008	155300	31779195	1581	1581	1581	1581	0
251	20241008	155200	31779195	1581	1581	1581	1581	0
252	20241008	155100	31779195	1581	1581	1581	1581	0
253	20241008	155000	31779195	1581	1581	1581	1581	0
254	20241008	154900	31779195	1581	1581	1581	1581	0
255	20241008	154800	31779195	1581	1581	1581	1581	0
256	20241008	154700	31779195	1581	1581	1581	1581	0
257	20241008	154600	31779195	1581	1581	1581	1581	0
258	20241008	154500	31779195	1581	1581	1581	1581	0
259	20241008	154400	31779195	1581	1581	1581	1581	0
260	20241008	154300	31779195	1581	1581	1581	1581	0
261	20241008	154200	31779195	1581	1581	1581	1581	0
262	20241008	154100	31779195	1581	1581	1581	1581	0
263	20241008	154000	31779195	1581	1581	1581	1581	0
264	20241008	153900	31779195	1581	1581	1581	1581	0
265	20241008	153800	31779195	1581	1581	1581	1581	0
266	20241008	153700	31779195	1581	1581	1581	1581	0
267	20241008	153600	31779195	1581	1581	1581	1581	0
268	20241008	153500	31779195	1581	1581	1581	1581	0
269	20241008	153400	31779195	1581	1581	1581	1581	0
270	20241008	153300	31779195	1581	1581	1581	1581	0
271	20241008	153200	31779195	1581	1581	1581	1581	0
272	20241008	153100	31779195	1581	1581	1581	1581	627
273	20241008	153000	31779195	1581	1581	1581	1581	627
274	20241008	152900	30787908	1581	1581	1581	1581	0
275	20241008	152800	30787908	1581	1581	1581	1581	0
276	20241008	152700	30787908	1581	1581	1581	1581	0
277	20241008	152600	30787908	1581	1581	1581	1581	0
278	20241008	152500	30787908	1581	1581	1581	1581	0
279	20241008	152400	30787908	1581	1581	1581	1581	0
280	20241008	152300	30787908	1581	1581	1581	1581	0
281	20241008	152200	30787908	1581	1581	1581	1581	0
282	20241008	152100	30787908	1581	1581	1581	1581	0
283	20241008	152000	30787908	1581	1581	1581	1581	0
284	20241008	151900	30787908	1581	1571	1581	1568	145
285	20241008	151800	30559736	1580	1580	1580	1580	20
286	20241008	151700	30528136	1582	1582	1582	1582	0
287	20241008	151600	30528136	1582	1582	1582	1582	0
288	20241008	151500	30528136	1582	1582	1582	1582	0
289	20241008	151400	30528136	1582	1573	1582	1571	190
290	20241008	151300	30229400	1582	1582	1582	1582	0
291	20241008	151200	30229400	1582	1582	1582	1582	9
292	20241008	151100	30215162	1583	1575	1583	1574	262
293	20241008	151000	29802505	1585	1585	1585	1585	0
294	20241008	150900	29802505	1585	1585	1585	1585	0
295	20241008	150800	29802505	1585	1585	1585	1585	0
296	20241008	150700	29802505	1585	1585	1585	1585	1
297	20241008	150600	29800920	1585	1585	1585	1585	0
298	20241008	150500	29800920	1585	1585	1585	1585	0
299	20241008	150400	29800920	1585	1585	1585	1585	0
300	20241008	150300	29800920	1585	1585	1585	1585	0
301	20241008	150200	29800920	1585	1585	1585	1585	0
302	20241008	150100	29800920	1585	1585	1585	1585	0
303	20241008	150000	29800920	1585	1585	1585	1585	0
304	20241008	145900	29800920	1585	1585	1585	1585	0
305	20241008	145800	29800920	1585	1585	1585	1585	3
306	20241008	145700	29796165	1585	1585	1585	1585	0
307	20241008	145600	29796165	1585	1585	1585	1585	0
308	20241008	145500	29796165	1585	1585	1585	1585	0
309	20241008	145400	29796165	1585	1585	1585	1585	0
310	20241008	145300	29796165	1585	1585	1585	1585	0
311	20241008	145200	29796165	1585	1585	1585	1585	4
312	20241008	145100	29789825	1574	1574	1574	1574	33
313	20241008	145000	29737883	1586	1586	1586	1586	0
314	20241008	144900	29737883	1586	1586	1586	1586	0
315	20241008	144800	29737883	1586	1586	1586	1586	0
316	20241008	144700	29737883	1586	1586	1586	1586	1228
317	20241008	144600	27790275	1586	1586	1586	1586	0
318	20241008	144500	27790275	1586	1586	1586	1585	1071
319	20241008	144400	26091938	1586	1582	1586	1582	1000
320	20241008	144300	24506187	1586	1586	1586	1586	0
321	20241008	144200	24506187	1586	1586	1586	1586	0
322	20241008	144100	24506187	1586	1586	1586	1586	0
323	20241008	144000	24506187	1586	1586	1586	1586	0
324	20241008	143900	24506187	1586	1586	1586	1586	0
325	20241008	143800	24506187	1586	1586	1586	1586	0
326	20241008	143700	24506187	1586	1586	1586	1586	0
327	20241008	143600	24506187	1586	1586	1586	1586	1
328	20241008	143500	24504601	1573	1573	1573	1573	0
329	20241008	143400	24504601	1573	1575	1590	1573	1033
330	20241008	143300	22864933	1574	1574	1574	1574	0
331	20241008	143200	22864933	1574	1574	1574	1574	0
332	20241008	143100	22864933	1574	1574	1574	1574	0
333	20241008	143000	22864933	1574	1574	1574	1574	2
334	20241008	142900	22861785	1575	1575	1575	1575	0
335	20241008	142800	22861785	1575	1575	1575	1575	1
336	20241008	142700	22860210	1576	1572	1576	1572	43
337	20241008	142600	22792533	1573	1573	1573	1573	7
338	20241008	142500	22781522	1572	1572	1572	1572	0
339	20241008	142400	22781522	1572	1572	1572	1572	0
340	20241008	142300	22781522	1572	1572	1572	1572	0
341	20241008	142200	22781522	1572	1572	1572	1572	0
342	20241008	142100	22781522	1572	1572	1572	1572	0
343	20241008	142000	22781522	1572	1572	1572	1572	0
344	20241008	141900	22781522	1572	1572	1572	1572	37
345	20241008	141800	22723358	1563	1563	1563	1563	0
346	20241008	141700	22723358	1563	1563	1563	1563	233
347	20241008	141600	22359179	1563	1563	1563	1563	100
348	20241008	141500	22202879	1563	1563	1563	1563	0
349	20241008	141400	22202879	1563	1563	1563	1563	0
350	20241008	141300	22202879	1563	1568	1568	1563	639
351	20241008	141200	21203113	1568	1568	1568	1568	2
352	20241008	141100	21199977	1568	1568	1568	1568	0
353	20241008	141000	21199977	1568	1568	1568	1568	0
354	20241008	140900	21199977	1568	1568	1568	1568	0
355	20241008	140800	21199977	1568	1568	1568	1568	0
356	20241008	140700	21199977	1568	1568	1568	1568	0
357	20241008	140600	21199977	1568	1568	1568	1568	0
358	20241008	140500	21199977	1568	1568	1568	1568	73
359	20241008	140400	21085513	1568	1568	1568	1568	14
360	20241008	140300	21063561	1568	1568	1568	1568	216
361	20241008	140200	20724873	1568	1568	1568	1568	0
362	20241008	140100	20724873	1568	1568	1568	1568	0
363	20241008	140000	20724873	1568	1568	1568	1568	33
364	20241008	135900	20673129	1588	1588	1588	1588	1
365	20241008	135800	20671541	1588	1587	1588	1587	2
366	20241008	135700	20668366	1567	1574	1574	1567	50
367	20241008	135600	20589853	1589	1589	1589	1589	0
368	20241008	135500	20589853	1589	1588	1590	1588	1001
369	20241008	135400	19000029	1589	1589	1589	1589	0
370	20241008	135300	19000029	1589	1578	1589	1578	69
371	20241008	135200	18891051	1578	1573	1578	1573	206
372	20241008	135100	18566896	1573	1573	1573	1573	0
373	20241008	135000	18566896	1573	1573	1573	1573	0
374	20241008	134900	18566896	1573	1573	1573	1573	0
375	20241008	134800	18566896	1573	1573	1573	1573	0
376	20241008	134700	18566896	1573	1573	1573	1573	0
377	20241008	134600	18566896	1573	1573	1573	1573	4
378	20241008	134500	18560604	1562	1562	1562	1562	0
379	20241008	134400	18560604	1562	1562	1562	1562	0
380	20241008	134300	18560604	1562	1568	1568	1562	33
381	20241008	134200	18509001	1577	1577	1577	1577	0
382	20241008	134100	18509001	1577	1577	1577	1577	0
383	20241008	134000	18509001	1577	1577	1577	1577	0
384	20241008	133900	18509001	1577	1577	1577	1577	0
385	20241008	133800	18509001	1577	1577	1577	1577	0
386	20241008	133700	18509001	1577	1577	1577	1577	11
387	20241008	133600	18491654	1578	1578	1578	1578	0
388	20241008	133500	18491654	1578	1578	1578	1578	0
389	20241008	133400	18491654	1578	1578	1578	1578	0
390	20241008	133300	18491654	1578	1578	1578	1578	0
391	20241008	133200	18491654	1578	1578	1578	1578	0
392	20241008	133100	18491654	1578	1578	1578	1578	0
393	20241008	133000	18491654	1578	1578	1578	1578	0
394	20241008	132900	18491654	1578	1578	1578	1578	0
395	20241008	132800	18491654	1578	1577	1578	1577	73
396	20241008	132700	18376475	1568	1568	1568	1568	0
397	20241008	132600	18376475	1568	1568	1568	1568	33
398	20241008	132500	18324731	1577	1577	1577	1577	0
399	20241008	132400	18324731	1577	1577	1577	1577	0
400	20241008	132300	18324731	1577	1577	1577	1577	0
401	20241008	132200	18324731	1577	1577	1577	1577	0
402	20241008	132100	18324731	1577	1577	1577	1577	1
403	20241008	132000	18323154	1577	1577	1577	1577	0
404	20241008	131900	18323154	1577	1577	1577	1577	0
405	20241008	131800	18323154	1577	1577	1577	1577	0
406	20241008	131700	18323154	1577	1577	1577	1577	0
407	20241008	131600	18323154	1577	1577	1577	1577	0
408	20241008	131500	18323154	1577	1577	1577	1577	0
409	20241008	131400	18323154	1577	1577	1577	1577	0
410	20241008	131300	18323154	1577	1577	1577	1577	0
411	20241008	131200	18323154	1577	1577	1577	1577	0
412	20241008	131100	18323154	1577	1577	1577	1577	0
413	20241008	131000	18323154	1577	1577	1577	1577	0
414	20241008	130900	18323154	1577	1568	1577	1568	36
415	20241008	130800	18266679	1578	1578	1578	1578	0
416	20241008	130700	18266679	1578	1578	1578	1578	0
417	20241008	130600	18266679	1578	1578	1578	1578	0
418	20241008	130500	18266679	1578	1578	1578	1578	0
419	20241008	130400	18266679	1578	1578	1578	1578	0
420	20241008	130300	18266679	1578	1578	1578	1578	0
421	20241008	130200	18266679	1578	1578	1578	1578	0
422	20241008	130100	18266679	1578	1578	1578	1578	0
423	20241008	130000	18266679	1578	1578	1578	1578	0
424	20241008	125900	18266679	1578	1578	1578	1578	0
425	20241008	125800	18266679	1578	1578	1578	1578	0
426	20241008	125700	18266679	1578	1578	1578	1578	0
427	20241008	125600	18266679	1578	1578	1578	1578	0
428	20241008	125500	18266679	1578	1578	1578	1578	0
429	20241008	125400	18266679	1578	1578	1578	1578	3
430	20241008	125300	18261945	1578	1578	1578	1578	2
431	20241008	125200	18258789	1578	1575	1578	1569	36
432	20241008	125100	18202256	1576	1576	1576	1576	0
433	20241008	125000	18202256	1576	1576	1576	1576	1
434	20241008	124900	18200680	1578	1578	1578	1578	0
435	20241008	124800	18200680	1578	1578	1578	1578	0
436	20241008	124700	18200680	1578	1578	1578	1578	0
437	20241008	124600	18200680	1578	1578	1578	1578	1
438	20241008	124500	18199102	1581	1581	1581	1581	0
439	20241008	124400	18199102	1581	1581	1581	1581	0
440	20241008	124300	18199102	1581	1581	1581	1581	0
441	20241008	124200	18199102	1581	1581	1581	1581	0
442	20241008	124100	18199102	1581	1581	1581	1581	0
443	20241008	124000	18199102	1581	1581	1581	1581	0
444	20241008	123900	18199102	1581	1581	1581	1581	0
445	20241008	123800	18199102	1581	1581	1581	1581	0
446	20241008	123700	18199102	1581	1581	1581	1581	0
447	20241008	123600	18199102	1581	1581	1581	1581	0
448	20241008	123500	18199102	1581	1577	1581	1577	78
449	20241008	123400	18076064	1577	1577	1577	1577	0
450	20241008	123300	18076064	1577	1577	1577	1577	0
451	20241008	123200	18076064	1577	1577	1577	1577	0
452	20241008	123100	18076064	1577	1577	1577	1577	0
453	20241008	123000	18076064	1577	1578	1578	1577	2
454	20241008	122900	18072909	1580	1575	1581	1575	30
455	20241008	122800	18025526	1574	1570	1574	1570	5
456	20241008	122700	18017666	1568	1568	1568	1568	0
457	20241008	122600	18017666	1568	1568	1568	1568	0
458	20241008	122500	18017666	1568	1568	1568	1568	0
459	20241008	122400	18017666	1568	1568	1568	1568	0
460	20241008	122300	18017666	1568	1568	1568	1568	0
461	20241008	122200	18017666	1568	1568	1568	1568	0
462	20241008	122100	18017666	1568	1568	1568	1568	0
463	20241008	122000	18017666	1568	1568	1568	1568	0
464	20241008	121900	18017666	1568	1568	1568	1568	0
465	20241008	121800	18017666	1568	1576	1576	1568	33
466	20241008	121700	17965889	1576	1576	1576	1576	3
467	20241008	121600	17961161	1577	1577	1577	1577	0
468	20241008	121500	17961161	1577	1577	1577	1577	1
469	20241008	121400	17959584	1578	1578	1578	1578	0
470	20241008	121300	17959584	1578	1578	1578	1578	0
471	20241008	121200	17959584	1578	1578	1578	1578	0
472	20241008	121100	17959584	1578	1578	1578	1578	0
473	20241008	121000	17959584	1578	1578	1578	1578	6
474	20241008	120900	17950116	1578	1578	1578	1578	0
475	20241008	120800	17950116	1578	1578	1578	1578	0
476	20241008	120700	17950116	1578	1578	1578	1578	0
477	20241008	120600	17950116	1578	1578	1578	1578	0
478	20241008	120500	17950116	1578	1578	1578	1578	0
479	20241008	120400	17950116	1578	1578	1578	1578	0
480	20241008	120300	17950116	1578	1578	1578	1578	0
481	20241008	120200	17950116	1578	1577	1588	1577	14
482	20241008	120100	17928013	1577	1585	1590	1569	63
483	20241008	120000	17828795	1584	1576	1590	1576	21
484	20241008	115900	17795560	1590	1590	1590	1590	0
485	20241008	115800	17795560	1590	1590	1590	1590	0
486	20241008	115700	17795560	1590	1590	1590	1590	0
487	20241008	115600	17795560	1590	1577	1590	1577	3380
488	20241008	115500	12434962	1562	1562	1562	1562	0
489	20241008	115400	12434962	1562	1562	1562	1562	0
490	20241008	115300	12434962	1562	1562	1562	1562	0
491	20241008	115200	12434962	1562	1562	1562	1562	0
492	20241008	115100	12434962	1562	1562	1562	1562	0
493	20241008	115000	12434962	1562	1562	1562	1562	0
494	20241008	114900	12434962	1562	1562	1562	1562	0
495	20241008	114800	12434962	1562	1562	1562	1562	0
496	20241008	114700	12434962	1562	1562	1562	1562	0
497	20241008	114600	12434962	1562	1562	1562	1562	0
498	20241008	114500	12434962	1562	1562	1562	1562	0
499	20241008	114400	12434962	1562	1562	1562	1562	34
500	20241008	114300	12381854	1561	1561	1561	1561	0
501	20241008	114200	12381854	1561	1561	1561	1561	0
502	20241008	114100	12381854	1561	1561	1561	1561	0
503	20241008	114000	12381854	1561	1561	1561	1561	0
504	20241008	113900	12381854	1561	1561	1561	1561	0
505	20241008	113800	12381854	1561	1561	1561	1561	0
506	20241008	113700	12381854	1561	1561	1561	1561	0
507	20241008	113600	12381854	1561	1561	1561	1561	0
508	20241008	113500	12381854	1561	1561	1561	1561	0
509	20241008	113400	12381854	1561	1561	1561	1561	0
510	20241008	113300	12381854	1561	1561	1561	1561	0
511	20241008	113200	12381854	1561	1561	1561	1561	0
512	20241008	113100	12381854	1561	1561	1561	1561	0
513	20241008	113000	12381854	1561	1561	1561	1561	0
514	20241008	112900	12381854	1561	1561	1561	1561	0
515	20241008	112800	12381854	1561	1561	1561	1561	0
516	20241008	112700	12381854	1561	1561	1561	1561	34
517	20241008	112600	12328780	1560	1560	1560	1560	0
518	20241008	112500	12328780	1560	1560	1560	1560	0
519	20241008	112400	12328780	1560	1560	1560	1560	0
520	20241008	112300	12328780	1560	1560	1560	1560	0
521	20241008	112200	12328780	1560	1560	1560	1560	0
522	20241008	112100	12328780	1560	1560	1560	1560	0
523	20241008	112000	12328780	1560	1560	1560	1560	0
524	20241008	111900	12328780	1560	1560	1560	1560	0
525	20241008	111800	12328780	1560	1560	1560	1560	0
526	20241008	111700	12328780	1560	1560	1560	1560	0
527	20241008	111600	12328780	1560	1560	1560	1560	0
528	20241008	111500	12328780	1560	1560	1560	1560	0
529	20241008	111400	12328780	1560	1560	1560	1560	0
530	20241008	111300	12328780	1560	1560	1560	1560	0
531	20241008	111200	12328780	1560	1560	1560	1560	0
532	20241008	111100	12328780	1560	1560	1560	1560	0
533	20241008	111000	12328780	1560	1566	1566	1560	34
534	20241008	110900	12275693	1569	1576	1578	1569	12
535	20241008	110800	12256815	1578	1567	1578	1567	14
536	20241008	110700	12234768	1579	1579	1579	1579	0
537	20241008	110600	12234768	1579	1567	1579	1560	281
538	20241008	110500	11794501	1579	1579	1579	1579	0
539	20241008	110400	11794501	1579	1579	1579	1579	0
540	20241008	110300	11794501	1579	1579	1579	1579	0
541	20241008	110200	11794501	1579	1579	1579	1579	0
542	20241008	110100	11794501	1579	1579	1579	1579	0
543	20241008	110000	11794501	1579	1579	1579	1579	0
544	20241008	105900	11794501	1579	1579	1579	1579	0
545	20241008	105800	11794501	1579	1579	1579	1579	0
546	20241008	105700	11794501	1579	1579	1579	1579	0
547	20241008	105600	11794501	1579	1579	1579	1579	0
548	20241008	105500	11794501	1579	1579	1579	1579	0
549	20241008	105400	11794501	1579	1579	1579	1579	1
550	20241008	105300	11792922	1579	1567	1579	1567	36
551	20241008	105200	11736486	1579	1579	1579	1579	0
552	20241008	105100	11736486	1579	1579	1579	1579	0
553	20241008	105000	11736486	1579	1579	1579	1579	1
554	20241008	104900	11734907	1579	1579	1579	1579	0
555	20241008	104800	11734907	1579	1579	1579	1579	0
556	20241008	104700	11734907	1579	1579	1579	1579	0
557	20241008	104600	11734907	1579	1579	1579	1579	0
558	20241008	104500	11734907	1579	1579	1579	1579	0
559	20241008	104400	11734907	1579	1579	1579	1579	1
560	20241008	104300	11733328	1579	1579	1579	1579	0
561	20241008	104200	11733328	1579	1579	1579	1579	4
562	20241008	104100	11727012	1579	1579	1579	1579	3
563	20241008	104000	11722275	1567	1567	1567	1567	0
564	20241008	103900	11722275	1567	1567	1567	1567	0
565	20241008	103800	11722275	1567	1567	1567	1567	0
566	20241008	103700	11722275	1567	1567	1567	1567	0
567	20241008	103600	11722275	1567	1567	1567	1567	34
568	20241008	103500	11668997	1567	1567	1567	1567	0
569	20241008	103400	11668997	1567	1567	1567	1567	0
570	20241008	103300	11668997	1567	1567	1567	1567	0
571	20241008	103200	11668997	1567	1567	1567	1567	0
572	20241008	103100	11668997	1567	1567	1567	1567	0
573	20241008	103000	11668997	1567	1567	1567	1567	0
574	20241008	102900	11668997	1567	1567	1567	1567	0
575	20241008	102800	11668997	1567	1570	1570	1567	400
576	20241008	102700	11041934	1579	1579	1579	1579	0
577	20241008	102600	11041934	1579	1579	1579	1579	0
578	20241008	102500	11041934	1579	1579	1579	1579	0
579	20241008	102400	11041934	1579	1579	1579	1579	15
580	20241008	102300	11018249	1579	1579	1579	1579	0
581	20241008	102200	11018249	1579	1579	1579	1579	8
582	20241008	102100	11005617	1570	1570	1570	1570	0
583	20241008	102000	11005617	1570	1570	1570	1570	0
584	20241008	101900	11005617	1570	1571	1571	1570	34
585	20241008	101800	10952224	1581	1581	1581	1581	0
586	20241008	101700	10952224	1581	1581	1581	1581	0
587	20241008	101600	10952224	1581	1581	1581	1581	0
588	20241008	101500	10952224	1581	1581	1581	1581	0
589	20241008	101400	10952224	1581	1581	1581	1581	0
590	20241008	101300	10952224	1581	1581	1581	1581	0
591	20241008	101200	10952224	1581	1580	1581	1580	50
592	20241008	101100	10873223	1581	1581	1581	1581	0
593	20241008	101000	10873223	1581	1581	1581	1581	0
594	20241008	100900	10873223	1581	1581	1581	1581	0
595	20241008	100800	10873223	1581	1581	1581	1581	0
596	20241008	100700	10873223	1581	1581	1581	1581	0
597	20241008	100600	10873223	1581	1581	1581	1581	0
598	20241008	100500	10873223	1581	1581	1581	1581	0
599	20241008	100400	10873223	1581	1581	1581	1581	7
600	20241008	100300	10862156	1570	1570	1570	1570	0
601	20241008	100200	10862156	1570	1574	1574	1570	34
602	20241008	100100	10808688	1582	1582	1582	1582	0
603	20241008	100000	10808688	1582	1582	1582	1582	0
604	20241008	095900	10808688	1582	1582	1582	1582	0
605	20241008	095800	10808688	1582	1582	1582	1582	0
606	20241008	095700	10808688	1582	1582	1582	1582	0
607	20241008	095600	10808688	1582	1582	1582	1582	0
608	20241008	095500	10808688	1582	1582	1582	1582	0
609	20241008	095400	10808688	1582	1582	1582	1582	0
610	20241008	095300	10808688	1582	1582	1582	1582	0
611	20241008	095200	10808688	1582	1582	1582	1582	0
612	20241008	095100	10808688	1582	1582	1582	1582	0
613	20241008	095000	10808688	1582	1582	1582	1582	0
614	20241008	094900	10808688	1582	1582	1582	1582	0
615	20241008	094800	10808688	1582	1582	1582	1582	0
616	20241008	094700	10808688	1582	1582	1582	1582	0
617	20241008	094600	10808688	1582	1582	1582	1582	0
618	20241008	094500	10808688	1582	1575	1582	1567	2144
619	20241008	094400	7425178	1575	1575	1575	1575	0
620	20241008	094300	7425178	1575	1575	1575	1575	0
621	20241008	094200	7425178	1575	1575	1575	1575	3
622	20241008	094100	7420453	1575	1575	1575	1575	23
623	20241008	094000	7384228	1575	1567	1575	1567	14
624	20241008	093900	7362186	1576	1576	1576	1576	0
625	20241008	093800	7362186	1576	1576	1576	1576	0
626	20241008	093700	7362186	1576	1576	1576	1576	0
627	20241008	093600	7362186	1576	1576	1576	1576	0
628	20241008	093500	7362186	1576	1576	1576	1576	0
629	20241008	093400	7362186	1576	1576	1576	1576	0
630	20241008	093300	7362186	1576	1576	1576	1576	0
631	20241008	093200	7362186	1576	1576	1576	1576	0
632	20241008	093100	7362186	1576	1576	1576	1576	0
633	20241008	093000	7362186	1576	1576	1576	1576	0
634	20241008	092900	7362186	1576	1575	1576	1575	1161
635	20241008	092800	5533450	1567	1567	1567	1567	34
636	20241008	092700	5480172	1567	1567	1567	1567	2
637	20241008	092600	5477038	1576	1576	1576	1576	0
638	20241008	092500	5477038	1576	1576	1576	1576	0
639	20241008	092400	5477038	1576	1576	1576	1576	2
640	20241008	092300	5473886	1576	1576	1576	1576	0
641	20241008	092200	5473886	1576	1576	1576	1576	430
642	20241008	092100	4796206	1576	1576	1576	1576	0
643	20241008	092000	4796206	1576	1576	1576	1576	0
644	20241008	091900	4796206	1576	1576	1576	1576	0
645	20241008	091800	4796206	1576	1576	1576	1576	0
646	20241008	091700	4796206	1576	1576	1576	1576	0
647	20241008	091600	4796206	1576	1576	1576	1576	0
648	20241008	091500	4796206	1576	1572	1576	1572	1000
649	20241008	091400	3223412	1572	1572	1572	1572	0
650	20241008	091300	3223412	1572	1572	1572	1572	0
651	20241008	091200	3223412	1572	1572	1572	1572	0
652	20241008	091100	3223412	1572	1571	1572	1571	1000
653	20241008	091000	1651553	1571	1571	1571	1571	0
654	20241008	090900	1651553	1571	1571	1571	1571	18
655	20241008	090800	1623275	1572	1572	1572	1572	0
656	20241008	090700	1623275	1572	1564	1572	1554	987
657	20241008	090600	86239	1569	1569	1569	1569	0
658	20241008	090500	86239	1569	1569	1569	1569	0
659	20241008	090400	86239	1569	1569	1569	1569	0
660	20241008	090300	86239	1569	1569	1569	1569	0
661	20241008	090200	86239	1569	1569	1569	1569	0
662	20241008	090100	86239	1569	1566	1569	1565	34
663	20241008	090000	32907	1567	1567	1567	1567	21