KissMeData/076080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195300	42603272	1611	1611	1611	1611	153
3	20241011	195200	42603272	1611	1611	1611	1611	0
4	20241011	195100	42603272	1611	1611	1611	1611	0
5	20241011	195000	42603272	1611	1611	1611	1611	0
6	20241011	194900	42603272	1611	1611	1611	1611	0
7	20241011	194800	42603272	1611	1611	1611	1611	0
8	20241011	194700	42603272	1611	1611	1611	1611	0
9	20241011	194600	42603272	1611	1611	1611	1611	0
10	20241011	194500	42603272	1611	1611	1611	1611	0
11	20241011	194400	42603272	1611	1611	1611	1611	0
12	20241011	194300	42603272	1611	1611	1611	1611	0
13	20241011	194200	42603272	1611	1611	1611	1611	0
14	20241011	194100	42603272	1611	1611	1611	1611	0
15	20241011	194000	42603272	1611	1611	1611	1611	0
16	20241011	193900	42603272	1611	1611	1611	1611	0
17	20241011	193800	42603272	1611	1611	1611	1611	0
18	20241011	193700	42603272	1611	1611	1611	1611	0
19	20241011	193600	42603272	1611	1611	1611	1611	0
20	20241011	193500	42603272	1611	1611	1611	1611	0
21	20241011	193400	42603272	1611	1611	1611	1611	0
22	20241011	193300	42603272	1611	1611	1611	1611	0
23	20241011	193200	42603272	1611	1611	1611	1611	0
24	20241011	193100	42603272	1611	1611	1611	1611	0
25	20241011	193000	42603272	1611	1611	1611	1611	0
26	20241011	192900	42603272	1611	1611	1611	1611	0
27	20241011	192800	42603272	1611	1611	1611	1611	0
28	20241011	192700	42603272	1611	1611	1611	1611	0
29	20241011	192600	42603272	1611	1611	1611	1611	0
30	20241011	192500	42603272	1611	1611	1611	1611	0
31	20241011	192400	42603272	1611	1611	1611	1611	0
32	20241011	192300	42603272	1611	1611	1611	1611	153
33	20241011	192200	42603272	1611	1611	1611	1611	0
34	20241011	192100	42603272	1611	1611	1611	1611	0
35	20241011	192000	42603272	1611	1611	1611	1611	0
36	20241011	191900	42603272	1611	1611	1611	1611	0
37	20241011	191800	42603272	1611	1611	1611	1611	0
38	20241011	191700	42603272	1611	1611	1611	1611	0
39	20241011	191600	42603272	1611	1611	1611	1611	0
40	20241011	191500	42603272	1611	1611	1611	1611	0
41	20241011	191400	42603272	1611	1611	1611	1611	0
42	20241011	191300	42603272	1611	1611	1611	1611	0
43	20241011	191200	42603272	1611	1611	1611	1611	0
44	20241011	191100	42603272	1611	1611	1611	1611	0
45	20241011	191000	42603272	1611	1611	1611	1611	0
46	20241011	190900	42603272	1611	1611	1611	1611	0
47	20241011	190800	42603272	1611	1611	1611	1611	0
48	20241011	190700	42603272	1611	1611	1611	1611	0
49	20241011	190600	42603272	1611	1611	1611	1611	0
50	20241011	190500	42603272	1611	1611	1611	1611	0
51	20241011	190400	42603272	1611	1611	1611	1611	0
52	20241011	190300	42603272	1611	1611	1611	1611	0
53	20241011	190200	42603272	1611	1611	1611	1611	0
54	20241011	190100	42603272	1611	1611	1611	1611	0
55	20241011	190000	42603272	1611	1611	1611	1611	0
56	20241011	185900	42603272	1611	1611	1611	1611	0
57	20241011	185800	42603272	1611	1611	1611	1611	0
58	20241011	185700	42603272	1611	1611	1611	1611	0
59	20241011	185600	42603272	1611	1611	1611	1611	0
60	20241011	185500	42603272	1611	1611	1611	1611	0
61	20241011	185400	42603272	1611	1611	1611	1611	0
62	20241011	185300	42603272	1611	1611	1611	1611	153
63	20241011	185200	42603272	1611	1611	1611	1611	0
64	20241011	185100	42603272	1611	1611	1611	1611	0
65	20241011	185000	42603272	1611	1611	1611	1611	0
66	20241011	184900	42603272	1611	1611	1611	1611	0
67	20241011	184800	42603272	1611	1611	1611	1611	0
68	20241011	184700	42603272	1611	1611	1611	1611	0
69	20241011	184600	42603272	1611	1611	1611	1611	0
70	20241011	184500	42603272	1611	1611	1611	1611	0
71	20241011	184400	42603272	1611	1611	1611	1611	0
72	20241011	184300	42603272	1611	1611	1611	1611	0
73	20241011	184200	42603272	1611	1611	1611	1611	0
74	20241011	184100	42603272	1611	1611	1611	1611	0
75	20241011	184000	42603272	1611	1611	1611	1611	0
76	20241011	183900	42603272	1611	1611	1611	1611	0
77	20241011	183800	42603272	1611	1611	1611	1611	0
78	20241011	183700	42603272	1611	1611	1611	1611	0
79	20241011	183600	42603272	1611	1611	1611	1611	0
80	20241011	183500	42603272	1611	1611	1611	1611	0
81	20241011	183400	42603272	1611	1611	1611	1611	0
82	20241011	183300	42603272	1611	1611	1611	1611	0
83	20241011	183200	42603272	1611	1611	1611	1611	0
84	20241011	183100	42603272	1611	1611	1611	1611	0
85	20241011	183000	42603272	1611	1611	1611	1611	0
86	20241011	182900	42603272	1611	1611	1611	1611	0
87	20241011	182800	42603272	1611	1611	1611	1611	0
88	20241011	182700	42603272	1611	1611	1611	1611	0
89	20241011	182600	42603272	1611	1611	1611	1611	0
90	20241011	182500	42603272	1611	1611	1611	1611	0
91	20241011	182400	42603272	1611	1611	1611	1611	0
92	20241011	182300	42603272	1611	1611	1611	1611	153
93	20241011	182200	42603272	1611	1611	1611	1611	0
94	20241011	182100	42603272	1611	1611	1611	1611	0
95	20241011	182000	42603272	1611	1611	1611	1611	0
96	20241011	181900	42603272	1611	1611	1611	1611	0
97	20241011	181800	42603272	1611	1611	1611	1611	0
98	20241011	181700	42603272	1611	1611	1611	1611	0
99	20241011	181600	42603272	1611	1611	1611	1611	0
100	20241011	181500	42603272	1611	1611	1611	1611	0
101	20241011	181400	42603272	1611	1611	1611	1611	0
102	20241011	181300	42603272	1611	1611	1611	1611	0
103	20241011	181200	42603272	1611	1611	1611	1611	0
104	20241011	181100	42603272	1611	1611	1611	1611	0
105	20241011	181000	42603272	1611	1611	1611	1611	0
106	20241011	180900	42603272	1611	1611	1611	1611	0
107	20241011	180800	42603272	1611	1611	1611	1611	0
108	20241011	180700	42603272	1611	1611	1611	1611	0
109	20241011	180600	42603272	1611	1611	1611	1611	0
110	20241011	180500	42603272	1611	1611	1611	1611	0
111	20241011	180400	42603272	1611	1611	1611	1611	0
112	20241011	180300	42603272	1611	1611	1611	1611	0
113	20241011	180200	42603272	1611	1611	1611	1611	0
114	20241011	180100	42603272	1611	1611	1611	1611	0
115	20241011	180000	42603272	1611	1611	1611	1611	0
116	20241011	175900	42603272	1611	1611	1611	1611	0
117	20241011	175800	42603272	1611	1611	1611	1611	0
118	20241011	175700	42603272	1611	1611	1611	1611	0
119	20241011	175600	42603272	1611	1611	1611	1611	0
120	20241011	175500	42603272	1611	1611	1611	1611	0
121	20241011	175400	42603272	1611	1611	1611	1611	0
122	20241011	175300	42603272	1611	1611	1611	1611	153
123	20241011	175200	42603272	1611	1611	1611	1611	0
124	20241011	175100	42603272	1611	1611	1611	1611	0
125	20241011	175000	42603272	1611	1611	1611	1611	0
126	20241011	174900	42603272	1611	1611	1611	1611	0
127	20241011	174800	42603272	1611	1611	1611	1611	0
128	20241011	174700	42603272	1611	1611	1611	1611	0
129	20241011	174600	42603272	1611	1611	1611	1611	0
130	20241011	174500	42603272	1611	1611	1611	1611	0
131	20241011	174400	42603272	1611	1611	1611	1611	0
132	20241011	174300	42603272	1611	1611	1611	1611	0
133	20241011	174200	42603272	1611	1611	1611	1611	0
134	20241011	174100	42603272	1611	1611	1611	1611	0
135	20241011	174000	42603272	1611	1611	1611	1611	0
136	20241011	173900	42603272	1611	1611	1611	1611	0
137	20241011	173800	42603272	1611	1611	1611	1611	0
138	20241011	173700	42603272	1611	1611	1611	1611	0
139	20241011	173600	42603272	1611	1611	1611	1611	0
140	20241011	173500	42603272	1611	1611	1611	1611	0
141	20241011	173400	42603272	1611	1611	1611	1611	0
142	20241011	173300	42603272	1611	1611	1611	1611	0
143	20241011	173200	42603272	1611	1611	1611	1611	0
144	20241011	173100	42603272	1611	1611	1611	1611	0
145	20241011	173000	42603272	1611	1611	1611	1611	0
146	20241011	172900	42603272	1611	1611	1611	1611	0
147	20241011	172800	42603272	1611	1611	1611	1611	0
148	20241011	172700	42603272	1611	1611	1611	1611	0
149	20241011	172600	42603272	1611	1611	1611	1611	0
150	20241011	172500	42603272	1611	1611	1611	1611	0
151	20241011	172400	42603272	1611	1611	1611	1611	0
152	20241011	172300	42603272	1611	1611	1611	1611	153
153	20241011	172200	42603272	1611	1611	1611	1611	0
154	20241011	172100	42603272	1611	1611	1611	1611	0
155	20241011	172000	42603272	1611	1611	1611	1611	0
156	20241011	171900	42603272	1611	1611	1611	1611	0
157	20241011	171800	42603272	1611	1611	1611	1611	0
158	20241011	171700	42603272	1611	1611	1611	1611	0
159	20241011	171600	42603272	1611	1611	1611	1611	0
160	20241011	171500	42603272	1611	1611	1611	1611	0
161	20241011	171400	42603272	1611	1611	1611	1611	0
162	20241011	171300	42603272	1611	1611	1611	1611	0
163	20241011	171200	42603272	1611	1611	1611	1611	0
164	20241011	171100	42603272	1611	1611	1611	1611	0
165	20241011	171000	42603272	1611	1611	1611	1611	0
166	20241011	170900	42603272	1611	1611	1611	1611	0
167	20241011	170800	42603272	1611	1611	1611	1611	0
168	20241011	170700	42603272	1611	1611	1611	1611	0
169	20241011	170600	42603272	1611	1611	1611	1611	0
170	20241011	170500	42603272	1611	1611	1611	1611	0
171	20241011	170400	42603272	1611	1611	1611	1611	0
172	20241011	170300	42603272	1611	1611	1611	1611	0
173	20241011	170200	42603272	1611	1611	1611	1611	0
174	20241011	170100	42603272	1611	1611	1611	1611	0
175	20241011	170000	42603272	1611	1611	1611	1611	0
176	20241011	165900	42603272	1611	1611	1611	1611	0
177	20241011	165800	42603272	1611	1611	1611	1611	0
178	20241011	165700	42603272	1611	1611	1611	1611	0
179	20241011	165600	42603272	1611	1611	1611	1611	0
180	20241011	165500	42603272	1611	1611	1611	1611	0
181	20241011	165400	42603272	1611	1611	1611	1611	0
182	20241011	165300	42603272	1611	1611	1611	1611	153
183	20241011	165200	42603272	1611	1611	1611	1611	0
184	20241011	165100	42603272	1611	1611	1611	1611	0
185	20241011	165000	42603272	1611	1611	1611	1611	0
186	20241011	164900	42603272	1611	1611	1611	1611	0
187	20241011	164800	42603272	1611	1611	1611	1611	0
188	20241011	164700	42603272	1611	1611	1611	1611	0
189	20241011	164600	42603272	1611	1611	1611	1611	0
190	20241011	164500	42603272	1611	1611	1611	1611	0
191	20241011	164400	42603272	1611	1611	1611	1611	0
192	20241011	164300	42603272	1611	1611	1611	1611	0
193	20241011	164200	42603272	1611	1611	1611	1611	0
194	20241011	164100	42603272	1611	1611	1611	1611	0
195	20241011	164000	42603272	1611	1611	1611	1611	0
196	20241011	163900	42603272	1611	1611	1611	1611	0
197	20241011	163800	42603272	1611	1611	1611	1611	0
198	20241011	163700	42603272	1611	1611	1611	1611	0
199	20241011	163600	42603272	1611	1611	1611	1611	0
200	20241011	163500	42603272	1611	1611	1611	1611	0
201	20241011	163400	42603272	1611	1611	1611	1611	0
202	20241011	163300	42603272	1611	1611	1611	1611	0
203	20241011	163200	42603272	1611	1611	1611	1611	0
204	20241011	163100	42603272	1611	1611	1611	1611	0
205	20241011	163000	42603272	1611	1611	1611	1611	0
206	20241011	162900	42603272	1611	1611	1611	1611	0
207	20241011	162800	42603272	1611	1611	1611	1611	0
208	20241011	162700	42603272	1611	1611	1611	1611	0
209	20241011	162600	42603272	1611	1611	1611	1611	0
210	20241011	162500	42603272	1611	1611	1611	1611	0
211	20241011	162400	42603272	1611	1611	1611	1611	0
212	20241011	162300	42603272	1611	1611	1611	1611	153
213	20241011	162200	42603272	1611	1611	1611	1611	0
214	20241011	162100	42603272	1611	1611	1611	1611	0
215	20241011	162000	42603272	1611	1611	1611	1611	0
216	20241011	161900	42603272	1611	1611	1611	1611	0
217	20241011	161800	42603272	1611	1611	1611	1611	0
218	20241011	161700	42603272	1611	1611	1611	1611	0
219	20241011	161600	42603272	1611	1611	1611	1611	0
220	20241011	161500	42603272	1611	1611	1611	1611	0
221	20241011	161400	42603272	1611	1611	1611	1611	0
222	20241011	161300	42603272	1611	1611	1611	1611	0
223	20241011	161200	42603272	1611	1611	1611	1611	0
224	20241011	161100	42603272	1611	1611	1611	1611	0
225	20241011	161000	42603272	1611	1611	1611	1611	0
226	20241011	160900	42603272	1611	1611	1611	1611	0
227	20241011	160800	42603272	1611	1611	1611	1611	0
228	20241011	160700	42603272	1611	1611	1611	1611	0
229	20241011	160600	42603272	1611	1611	1611	1611	0
230	20241011	160500	42603272	1611	1611	1611	1611	0
231	20241011	160400	42603272	1611	1611	1611	1611	0
232	20241011	160300	42603272	1611	1611	1611	1611	0
233	20241011	160200	42603272	1611	1611	1611	1611	0
234	20241011	160100	42603272	1611	1611	1611	1611	0
235	20241011	160000	42603272	1611	1611	1611	1611	0
236	20241011	155900	42603272	1611	1611	1611	1611	0
237	20241011	155800	42603272	1611	1611	1611	1611	0
238	20241011	155700	42603272	1611	1611	1611	1611	0
239	20241011	155600	42603272	1611	1611	1611	1611	0
240	20241011	155500	42603272	1611	1611	1611	1611	0
241	20241011	155400	42603272	1611	1611	1611	1611	0
242	20241011	155300	42603272	1611	1611	1611	1611	153
243	20241011	155200	42603272	1611	1611	1611	1611	0
244	20241011	155100	42603272	1611	1611	1611	1611	0
245	20241011	155000	42603272	1611	1611	1611	1611	0
246	20241011	154900	42603272	1611	1611	1611	1611	0
247	20241011	154800	42603272	1611	1611	1611	1611	0
248	20241011	154700	42603272	1611	1611	1611	1611	0
249	20241011	154600	42603272	1611	1611	1611	1611	0
250	20241011	154500	42603272	1611	1611	1611	1611	0
251	20241011	154400	42603272	1611	1611	1611	1611	0
252	20241011	154300	42603272	1611	1611	1611	1611	0
253	20241011	154200	42603272	1611	1611	1611	1611	0
254	20241011	154100	42603272	1611	1611	1611	1611	0
255	20241011	154000	42603272	1611	1611	1611	1611	0
256	20241011	153900	42603272	1611	1611	1611	1611	0
257	20241011	153800	42603272	1611	1611	1611	1611	0
258	20241011	153700	42603272	1611	1611	1611	1611	0
259	20241011	153600	42603272	1611	1611	1611	1611	0
260	20241011	153500	42603272	1611	1611	1611	1611	0
261	20241011	153400	42603272	1611	1611	1611	1611	0
262	20241011	153300	42603272	1611	1611	1611	1611	0
263	20241011	153200	42603272	1611	1611	1611	1611	0
264	20241011	153100	42603272	1611	1611	1611	1611	0
265	20241011	153000	42603272	1611	1611	1611	1611	153
266	20241011	152900	42356789	1611	1611	1611	1611	0
267	20241011	152800	42356789	1611	1611	1611	1611	0
268	20241011	152700	42356789	1611	1611	1611	1611	0
269	20241011	152600	42356789	1611	1611	1611	1611	0
270	20241011	152500	42356789	1611	1611	1611	1611	0
271	20241011	152400	42356789	1611	1611	1611	1611	0
272	20241011	152300	42356789	1611	1611	1611	1611	0
273	20241011	152200	42356789	1611	1611	1611	1611	0
274	20241011	152100	42356789	1611	1611	1611	1611	0
275	20241011	152000	42356789	1611	1611	1611	1611	0
276	20241011	151900	42356789	1611	1603	1611	1603	178
277	20241011	151800	42071198	1603	1603	1603	1603	0
278	20241011	151700	42071198	1603	1603	1603	1603	0
279	20241011	151600	42071198	1603	1603	1603	1603	0
280	20241011	151500	42071198	1603	1603	1603	1603	0
281	20241011	151400	42071198	1603	1603	1603	1603	0
282	20241011	151300	42071198	1603	1603	1603	1603	1
283	20241011	151200	42069595	1603	1603	1603	1603	0
284	20241011	151100	42069595	1603	1598	1603	1598	2
285	20241011	151000	42066394	1602	1602	1602	1602	0
286	20241011	150900	42066394	1602	1602	1602	1602	0
287	20241011	150800	42066394	1602	1602	1602	1602	0
288	20241011	150700	42066394	1602	1602	1602	1602	0
289	20241011	150600	42066394	1602	1602	1602	1602	300
290	20241011	150500	41585794	1604	1604	1604	1604	0
291	20241011	150400	41585794	1604	1604	1604	1604	0
292	20241011	150300	41585794	1604	1604	1604	1604	1
293	20241011	150200	41584190	1599	1599	1599	1599	0
294	20241011	150100	41584190	1599	1599	1599	1599	1
295	20241011	150000	41582591	1589	1590	1590	1589	30
296	20241011	145900	41534902	1604	1604	1604	1604	0
297	20241011	145800	41534902	1604	1604	1604	1604	0
298	20241011	145700	41534902	1604	1604	1604	1604	0
299	20241011	145600	41534902	1604	1604	1604	1604	0
300	20241011	145500	41534902	1604	1604	1604	1604	0
301	20241011	145400	41534902	1604	1604	1604	1604	0
302	20241011	145300	41534902	1604	1604	1604	1604	1
303	20241011	145200	41533298	1595	1595	1595	1595	1
304	20241011	145100	41531703	1586	1584	1586	1584	902
305	20241011	145000	40102513	1582	1582	1582	1582	0
306	20241011	144900	40102513	1582	1582	1582	1582	0
307	20241011	144800	40102513	1582	1582	1582	1582	0
308	20241011	144700	40102513	1582	1582	1582	1582	0
309	20241011	144600	40102513	1582	1582	1582	1582	0
310	20241011	144500	40102513	1582	1582	1582	1582	0
311	20241011	144400	40102513	1582	1582	1582	1582	0
312	20241011	144300	40102513	1582	1582	1582	1582	0
313	20241011	144200	40102513	1582	1582	1582	1582	0
314	20241011	144100	40102513	1582	1583	1583	1582	2000
315	20241011	144000	36937781	1584	1584	1584	1584	507
316	20241011	143900	36134693	1584	1584	1584	1584	0
317	20241011	143800	36134693	1584	1584	1584	1584	0
318	20241011	143700	36134693	1584	1584	1584	1584	0
319	20241011	143600	36134693	1584	1584	1584	1584	0
320	20241011	143500	36134693	1584	1584	1584	1584	0
321	20241011	143400	36134693	1584	1584	1584	1584	0
322	20241011	143300	36134693	1584	1584	1584	1584	0
323	20241011	143200	36134693	1584	1584	1584	1584	0
324	20241011	143100	36134693	1584	1584	1584	1584	0
325	20241011	143000	36134693	1584	1584	1584	1584	0
326	20241011	142900	36134693	1584	1584	1584	1584	0
327	20241011	142800	36134693	1584	1584	1584	1584	0
328	20241011	142700	36134693	1584	1584	1584	1584	100
329	20241011	142600	35976293	1584	1584	1584	1584	0
330	20241011	142500	35976293	1584	1584	1584	1584	0
331	20241011	142400	35976293	1584	1585	1585	1584	840
332	20241011	142300	34644937	1586	1586	1586	1586	34
333	20241011	142200	34591013	1586	1586	1586	1586	2
334	20241011	142100	34587841	1586	1586	1586	1586	200
335	20241011	142000	34270641	1586	1586	1586	1586	2
336	20241011	141900	34267469	1586	1586	1586	1586	0
337	20241011	141800	34267469	1586	1588	1588	1586	453
338	20241011	141700	33549007	1588	1588	1588	1588	0
339	20241011	141600	33549007	1588	1588	1588	1588	0
340	20241011	141500	33549007	1588	1588	1588	1588	0
341	20241011	141400	33549007	1588	1588	1588	1588	5
342	20241011	141300	33541067	1590	1590	1590	1590	0
343	20241011	141200	33541067	1590	1590	1590	1590	0
344	20241011	141100	33541067	1590	1590	1590	1590	0
345	20241011	141000	33541067	1590	1590	1590	1590	0
346	20241011	140900	33541067	1590	1590	1590	1590	0
347	20241011	140800	33541067	1590	1590	1590	1590	0
348	20241011	140700	33541067	1590	1590	1590	1590	100
349	20241011	140600	33382067	1591	1591	1591	1591	0
350	20241011	140500	33382067	1591	1591	1591	1591	0
351	20241011	140400	33382067	1591	1591	1591	1591	0
352	20241011	140300	33382067	1591	1591	1591	1591	0
353	20241011	140200	33382067	1591	1591	1591	1591	0
354	20241011	140100	33382067	1591	1591	1591	1591	0
355	20241011	140000	33382067	1591	1591	1591	1591	100
356	20241011	135900	33222967	1592	1592	1592	1592	0
357	20241011	135800	33222967	1592	1592	1592	1592	0
358	20241011	135700	33222967	1592	1592	1592	1592	10
359	20241011	135600	33207047	1592	1592	1592	1592	0
360	20241011	135500	33207047	1592	1592	1592	1592	9
361	20241011	135400	33192719	1592	1592	1592	1592	100
362	20241011	135300	33033519	1593	1593	1593	1593	0
363	20241011	135200	33033519	1593	1593	1593	1593	0
364	20241011	135100	33033519	1593	1593	1593	1593	0
365	20241011	135000	33033519	1593	1593	1593	1593	0
366	20241011	134900	33033519	1593	1593	1593	1593	0
367	20241011	134800	33033519	1593	1593	1593	1593	0
368	20241011	134700	33033519	1593	1593	1593	1593	0
369	20241011	134600	33033519	1593	1593	1593	1593	0
370	20241011	134500	33033519	1593	1593	1593	1593	125
371	20241011	134400	32834394	1594	1594	1594	1594	0
372	20241011	134300	32834394	1594	1594	1594	1594	0
373	20241011	134200	32834394	1594	1594	1594	1594	0
374	20241011	134100	32834394	1594	1594	1594	1594	0
375	20241011	134000	32834394	1594	1594	1594	1594	214
376	20241011	133900	32493278	1585	1585	1585	1585	0
377	20241011	133800	32493278	1585	1585	1585	1585	0
378	20241011	133700	32493278	1585	1585	1585	1585	0
379	20241011	133600	32493278	1585	1585	1585	1585	0
380	20241011	133500	32493278	1585	1585	1585	1585	0
381	20241011	133400	32493278	1585	1585	1585	1585	0
382	20241011	133300	32493278	1585	1585	1585	1585	0
383	20241011	133200	32493278	1585	1585	1585	1585	0
384	20241011	133100	32493278	1585	1585	1585	1585	0
385	20241011	133000	32493278	1585	1586	1586	1585	501
386	20241011	132900	31699018	1586	1586	1586	1586	0
387	20241011	132800	31699018	1586	1586	1586	1586	0
388	20241011	132700	31699018	1586	1588	1588	1586	1081
389	20241011	132600	29984031	1588	1589	1589	1588	860
390	20241011	132500	28617889	1591	1591	1591	1591	3
391	20241011	132400	28613116	1591	1591	1591	1591	20
392	20241011	132300	28581296	1591	1591	1591	1591	1
393	20241011	132200	28579705	1598	1598	1598	1598	6
394	20241011	132100	28570117	1598	1598	1598	1598	0
395	20241011	132000	28570117	1598	1598	1598	1598	0
396	20241011	131900	28570117	1598	1598	1598	1598	0
397	20241011	131800	28570117	1598	1598	1598	1598	0
398	20241011	131700	28570117	1598	1598	1598	1598	0
399	20241011	131600	28570117	1598	1598	1598	1598	0
400	20241011	131500	28570117	1598	1598	1598	1598	0
401	20241011	131400	28570117	1598	1598	1598	1598	110
402	20241011	131300	28394337	1598	1598	1598	1598	10
403	20241011	131200	28378357	1598	1598	1598	1598	0
404	20241011	131100	28378357	1598	1598	1598	1598	0
405	20241011	131000	28378357	1598	1598	1598	1598	0
406	20241011	130900	28378357	1598	1598	1598	1598	0
407	20241011	130800	28378357	1598	1598	1598	1598	1
408	20241011	130700	28376759	1591	1591	1591	1591	0
409	20241011	130600	28376759	1591	1591	1591	1591	9
410	20241011	130500	28362440	1600	1600	1600	1600	0
411	20241011	130400	28362440	1600	1600	1600	1600	0
412	20241011	130300	28362440	1600	1600	1600	1600	0
413	20241011	130200	28362440	1600	1600	1600	1600	0
414	20241011	130100	28362440	1600	1600	1600	1600	0
415	20241011	130000	28362440	1600	1600	1600	1600	0
416	20241011	125900	28362440	1600	1600	1600	1600	0
417	20241011	125800	28362440	1600	1600	1600	1600	0
418	20241011	125700	28362440	1600	1600	1600	1600	0
419	20241011	125600	28362440	1600	1599	1600	1599	240
420	20241011	125500	27978515	1599	1599	1599	1599	0
421	20241011	125400	27978515	1599	1599	1599	1599	5
422	20241011	125300	27970520	1600	1600	1600	1600	0
423	20241011	125200	27970520	1600	1600	1600	1600	0
424	20241011	125100	27970520	1600	1600	1600	1600	0
425	20241011	125000	27970520	1600	1595	1600	1595	13
426	20241011	124900	27949780	1595	1595	1595	1595	0
427	20241011	124800	27949780	1595	1595	1595	1595	0
428	20241011	124700	27949780	1595	1595	1595	1595	0
429	20241011	124600	27949780	1595	1595	1595	1595	0
430	20241011	124500	27949780	1595	1595	1595	1595	0
431	20241011	124400	27949780	1595	1595	1595	1595	0
432	20241011	124300	27949780	1595	1595	1595	1595	0
433	20241011	124200	27949780	1595	1595	1595	1595	9
434	20241011	124100	27935425	1595	1595	1595	1595	2
435	20241011	124000	27932235	1595	1595	1595	1595	0
436	20241011	123900	27932235	1595	1595	1595	1595	0
437	20241011	123800	27932235	1595	1595	1595	1595	0
438	20241011	123700	27932235	1595	1595	1595	1595	0
439	20241011	123600	27932235	1595	1595	1595	1595	0
440	20241011	123500	27932235	1595	1595	1595	1595	0
441	20241011	123400	27932235	1595	1595	1595	1595	0
442	20241011	123300	27932235	1595	1595	1595	1595	0
443	20241011	123200	27932235	1595	1594	1595	1594	1000
444	20241011	123100	26337255	1594	1594	1594	1594	0
445	20241011	123000	26337255	1594	1594	1594	1594	1
446	20241011	122900	26335661	1595	1595	1595	1595	0
447	20241011	122800	26335661	1595	1595	1595	1595	0
448	20241011	122700	26335661	1595	1595	1595	1595	0
449	20241011	122600	26335661	1595	1595	1595	1595	0
450	20241011	122500	26335661	1595	1595	1595	1595	0
451	20241011	122400	26335661	1595	1595	1595	1595	0
452	20241011	122300	26335661	1595	1595	1595	1595	0
453	20241011	122200	26335661	1595	1595	1595	1595	1
454	20241011	122100	26334066	1595	1595	1595	1595	0
455	20241011	122000	26334066	1595	1595	1595	1595	0
456	20241011	121900	26334066	1595	1595	1595	1595	1
457	20241011	121800	26332471	1589	1592	1592	1589	500
458	20241011	121700	25537414	1592	1592	1592	1592	0
459	20241011	121600	25537414	1592	1592	1592	1592	0
460	20241011	121500	25537414	1592	1592	1592	1592	0
461	20241011	121400	25537414	1592	1592	1592	1592	0
462	20241011	121300	25537414	1592	1592	1592	1592	0
463	20241011	121200	25537414	1592	1592	1592	1592	1
464	20241011	121100	25535822	1595	1595	1595	1595	0
465	20241011	121000	25535822	1595	1595	1595	1595	0
466	20241011	120900	25535822	1595	1595	1595	1595	0
467	20241011	120800	25535822	1595	1595	1595	1595	958
468	20241011	120700	24007812	1595	1595	1595	1595	0
469	20241011	120600	24007812	1595	1595	1595	1595	0
470	20241011	120500	24007812	1595	1595	1595	1595	3
471	20241011	120400	24003027	1597	1597	1597	1597	0
472	20241011	120300	24003027	1597	1597	1597	1597	0
473	20241011	120200	24003027	1597	1597	1597	1597	42
474	20241011	120100	23935953	1597	1597	1597	1597	0
475	20241011	120000	23935953	1597	1597	1597	1597	0
476	20241011	115900	23935953	1597	1597	1597	1597	0
477	20241011	115800	23935953	1597	1597	1597	1597	0
478	20241011	115700	23935953	1597	1597	1597	1597	0
479	20241011	115600	23935953	1597	1597	1597	1597	0
480	20241011	115500	23935953	1597	1597	1597	1597	0
481	20241011	115400	23935953	1597	1597	1597	1597	0
482	20241011	115300	23935953	1597	1597	1597	1597	0
483	20241011	115200	23935953	1597	1597	1597	1597	0
484	20241011	115100	23935953	1597	1597	1597	1597	0
485	20241011	115000	23935953	1597	1597	1597	1597	50
486	20241011	114900	23856103	1598	1598	1598	1598	4
487	20241011	114800	23849711	1598	1598	1598	1598	0
488	20241011	114700	23849711	1598	1598	1598	1598	0
489	20241011	114600	23849711	1598	1598	1598	1598	0
490	20241011	114500	23849711	1598	1598	1598	1598	0
491	20241011	114400	23849711	1598	1598	1598	1598	0
492	20241011	114300	23849711	1598	1598	1598	1598	0
493	20241011	114200	23849711	1598	1598	1598	1598	0
494	20241011	114100	23849711	1598	1598	1598	1598	0
495	20241011	114000	23849711	1598	1598	1598	1598	0
496	20241011	113900	23849711	1598	1598	1598	1598	1482
497	20241011	113800	21481475	1598	1599	1599	1598	100
498	20241011	113700	21321665	1598	1598	1598	1598	0
499	20241011	113600	21321665	1598	1598	1598	1598	0
500	20241011	113500	21321665	1598	1598	1598	1598	0
501	20241011	113400	21321665	1598	1598	1598	1598	0
502	20241011	113300	21321665	1598	1599	1599	1598	502
503	20241011	113200	20519447	1599	1599	1599	1599	11
504	20241011	113100	20501858	1599	1599	1599	1599	0
505	20241011	113000	20501858	1599	1599	1599	1599	0
506	20241011	112900	20501858	1599	1599	1599	1599	0
507	20241011	112800	20501858	1599	1599	1599	1599	0
508	20241011	112700	20501858	1599	1599	1599	1599	0
509	20241011	112600	20501858	1599	1599	1599	1599	2
510	20241011	112500	20498660	1599	1599	1599	1599	0
511	20241011	112400	20498660	1599	1599	1599	1599	27
512	20241011	112300	20455487	1600	1600	1600	1600	0
513	20241011	112200	20455487	1600	1600	1600	1600	0
514	20241011	112100	20455487	1600	1600	1600	1600	0
515	20241011	112000	20455487	1600	1600	1600	1600	20
516	20241011	111900	20423487	1600	1600	1600	1600	0
517	20241011	111800	20423487	1600	1600	1600	1600	0
518	20241011	111700	20423487	1600	1600	1600	1600	187
519	20241011	111600	20124287	1600	1600	1600	1600	0
520	20241011	111500	20124287	1600	1600	1600	1600	0
521	20241011	111400	20124287	1600	1600	1600	1600	1
522	20241011	111300	20122687	1599	1599	1599	1599	0
523	20241011	111200	20122687	1599	1599	1599	1599	30
524	20241011	111100	20074717	1598	1598	1598	1598	2
525	20241011	111000	20071521	1598	1598	1598	1598	0
526	20241011	110900	20071521	1598	1598	1598	1598	0
527	20241011	110800	20071521	1598	1598	1598	1598	0
528	20241011	110700	20071521	1598	1598	1598	1598	1
529	20241011	110600	20069923	1598	1598	1598	1598	0
530	20241011	110500	20069923	1598	1598	1598	1598	0
531	20241011	110400	20069923	1598	1598	1598	1598	0
532	20241011	110300	20069923	1598	1598	1598	1598	0
533	20241011	110200	20069923	1598	1598	1598	1598	0
534	20241011	110100	20069923	1598	1598	1598	1598	0
535	20241011	110000	20069923	1598	1598	1598	1598	0
536	20241011	105900	20069923	1598	1598	1598	1598	0
537	20241011	105800	20069923	1598	1598	1598	1598	0
538	20241011	105700	20069923	1598	1598	1598	1598	100
539	20241011	105600	19910123	1599	1599	1599	1599	0
540	20241011	105500	19910123	1599	1599	1599	1599	350
541	20241011	105400	19350473	1599	1599	1599	1599	0
542	20241011	105300	19350473	1599	1599	1599	1599	2
543	20241011	105200	19347275	1600	1600	1600	1600	0
544	20241011	105100	19347275	1600	1600	1600	1600	0
545	20241011	105000	19347275	1600	1600	1600	1600	0
546	20241011	104900	19347275	1600	1600	1600	1600	0
547	20241011	104800	19347275	1600	1600	1600	1600	0
548	20241011	104700	19347275	1600	1600	1600	1600	12
549	20241011	104600	19328075	1600	1595	1600	1595	926
550	20241011	104500	17849557	1589	1589	1589	1589	13
551	20241011	104400	17828900	1595	1595	1595	1595	0
552	20241011	104300	17828900	1595	1595	1595	1595	0
553	20241011	104200	17828900	1595	1595	1595	1595	1
554	20241011	104100	17827305	1589	1589	1589	1589	0
555	20241011	104000	17827305	1589	1589	1589	1589	0
556	20241011	103900	17827305	1589	1589	1589	1589	0
557	20241011	103800	17827305	1589	1589	1589	1589	6
558	20241011	103700	17817771	1588	1588	1588	1588	0
559	20241011	103600	17817771	1588	1588	1588	1588	0
560	20241011	103500	17817771	1588	1589	1589	1588	267
561	20241011	103400	17393774	1589	1589	1589	1589	0
562	20241011	103300	17393774	1589	1589	1589	1589	0
563	20241011	103200	17393774	1589	1589	1589	1589	0
564	20241011	103100	17393774	1589	1589	1589	1589	0
565	20241011	103000	17393774	1589	1589	1589	1589	0
566	20241011	102900	17393774	1589	1588	1589	1588	150
567	20241011	102800	17155572	1595	1595	1595	1595	6
568	20241011	102700	17146002	1596	1596	1596	1596	0
569	20241011	102600	17146002	1596	1596	1596	1596	0
570	20241011	102500	17146002	1596	1596	1596	1596	0
571	20241011	102400	17146002	1596	1596	1596	1596	0
572	20241011	102300	17146002	1596	1589	1596	1588	530
573	20241011	102200	16304272	1599	1599	1599	1599	0
574	20241011	102100	16304272	1599	1599	1599	1599	0
575	20241011	102000	16304272	1599	1599	1599	1599	0
576	20241011	101900	16304272	1599	1599	1599	1599	0
577	20241011	101800	16304272	1599	1599	1599	1599	0
578	20241011	101700	16304272	1599	1590	1599	1590	401
579	20241011	101600	15666673	1590	1590	1590	1590	0
580	20241011	101500	15666673	1590	1590	1590	1590	1
581	20241011	101400	15665083	1591	1597	1598	1591	19
582	20241011	101300	15634792	1599	1599	1599	1599	0
583	20241011	101200	15634792	1599	1599	1599	1599	1
584	20241011	101100	15633193	1588	1588	1588	1588	100
585	20241011	101000	15474393	1588	1588	1588	1588	1
586	20241011	100900	15472805	1588	1588	1588	1588	0
587	20241011	100800	15472805	1588	1588	1588	1588	30
588	20241011	100700	15425165	1599	1599	1599	1599	0
589	20241011	100600	15425165	1599	1599	1599	1599	0
590	20241011	100500	15425165	1599	1589	1599	1589	161
591	20241011	100400	15169276	1589	1600	1601	1589	403
592	20241011	100300	14528858	1602	1602	1602	1602	23
593	20241011	100200	14492012	1588	1588	1588	1588	0
594	20241011	100100	14492012	1588	1588	1588	1588	4
595	20241011	100000	14485660	1588	1588	1604	1588	14
596	20241011	095900	14463397	1587	1603	1603	1587	208
597	20241011	095800	14132374	1605	1605	1605	1605	0
598	20241011	095700	14132374	1605	1605	1605	1605	0
599	20241011	095600	14132374	1605	1605	1605	1605	0
600	20241011	095500	14132374	1605	1605	1605	1605	1
601	20241011	095400	14130769	1596	1596	1596	1596	0
602	20241011	095300	14130769	1596	1596	1596	1596	3
603	20241011	095200	14125981	1596	1596	1596	1596	5
604	20241011	095100	14118001	1605	1605	1605	1605	30
605	20241011	095000	14069851	1606	1606	1606	1606	0
606	20241011	094900	14069851	1606	1606	1606	1606	0
607	20241011	094800	14069851	1606	1606	1606	1606	0
608	20241011	094700	14069851	1606	1606	1606	1606	0
609	20241011	094600	14069851	1606	1606	1606	1606	0
610	20241011	094500	14069851	1606	1606	1606	1606	0
611	20241011	094400	14069851	1606	1604	1606	1604	8
612	20241011	094300	14057012	1604	1604	1604	1604	1
613	20241011	094200	14055408	1604	1605	1605	1604	34
614	20241011	094100	14000871	1605	1596	1605	1596	16
615	20241011	094000	13975281	1614	1614	1614	1614	0
616	20241011	093900	13975281	1614	1614	1614	1614	0
617	20241011	093800	13975281	1614	1614	1614	1614	0
618	20241011	093700	13975281	1614	1614	1614	1614	0
619	20241011	093600	13975281	1614	1614	1614	1614	1
620	20241011	093500	13973667	1591	1607	1607	1585	1400
621	20241011	093400	11735884	1612	1612	1612	1612	5
622	20241011	093300	11727824	1612	1612	1612	1612	5
623	20241011	093200	11719764	1614	1614	1614	1614	10
624	20241011	093100	11703624	1614	1614	1614	1614	0
625	20241011	093000	11703624	1614	1614	1614	1614	10
626	20241011	092900	11687484	1615	1615	1615	1615	0
627	20241011	092800	11687484	1615	1615	1615	1615	0
628	20241011	092700	11687484	1615	1615	1615	1615	0
629	20241011	092600	11687484	1615	1615	1615	1615	0
630	20241011	092500	11687484	1615	1615	1615	1615	0
631	20241011	092400	11687484	1615	1615	1615	1615	0
632	20241011	092300	11687484	1615	1615	1615	1615	0
633	20241011	092200	11687484	1615	1615	1615	1615	21
634	20241011	092100	11653569	1607	1607	1607	1607	268
635	20241011	092000	11222893	1608	1620	1620	1607	1704
636	20241011	091900	8481788	1620	1620	1620	1620	0
637	20241011	091800	8481788	1620	1620	1620	1620	7
638	20241011	091700	8470448	1621	1621	1621	1621	3950
639	20241011	091600	2067498	1621	1621	1621	1621	0
640	20241011	091500	2067498	1621	1621	1621	1621	0
641	20241011	091400	2067498	1621	1621	1621	1621	50
642	20241011	091300	1986448	1622	1622	1622	1622	0
643	20241011	091200	1986448	1622	1622	1622	1622	2
644	20241011	091100	1983204	1621	1621	1621	1621	0
645	20241011	091000	1983204	1621	1621	1621	1621	0
646	20241011	090900	1983204	1621	1621	1621	1621	0
647	20241011	090800	1983204	1621	1622	1622	1621	53
648	20241011	090700	1897241	1622	1622	1622	1622	0
649	20241011	090600	1897241	1622	1622	1622	1622	11
650	20241011	090500	1879399	1623	1624	1624	1623	103
651	20241011	090400	1712129	1615	1614	1615	1614	35
652	20241011	090300	1655611	1614	1608	1614	1607	1028
653	20241011	090200	3214	1607	1607	1607	1607	0
654	20241011	090100	3214	1607	1607	1607	1607	0
655	20241011	090000	3214	1607	1607	1607	1607	2