KissMeData/080530/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195600	42570662	1640	1640	1640	1640	142
3	20241015	195500	42570662	1640	1640	1640	1640	0
4	20241015	195400	42570662	1640	1640	1640	1640	0
5	20241015	195300	42570662	1640	1640	1640	1640	0
6	20241015	195200	42570662	1640	1640	1640	1640	0
7	20241015	195100	42570662	1640	1640	1640	1640	0
8	20241015	195000	42570662	1640	1640	1640	1640	0
9	20241015	194900	42570662	1640	1640	1640	1640	0
10	20241015	194800	42570662	1640	1640	1640	1640	0
11	20241015	194700	42570662	1640	1640	1640	1640	0
12	20241015	194600	42570662	1640	1640	1640	1640	0
13	20241015	194500	42570662	1640	1640	1640	1640	0
14	20241015	194400	42570662	1640	1640	1640	1640	0
15	20241015	194300	42570662	1640	1640	1640	1640	0
16	20241015	194200	42570662	1640	1640	1640	1640	0
17	20241015	194100	42570662	1640	1640	1640	1640	0
18	20241015	194000	42570662	1640	1640	1640	1640	0
19	20241015	193900	42570662	1640	1640	1640	1640	0
20	20241015	193800	42570662	1640	1640	1640	1640	0
21	20241015	193700	42570662	1640	1640	1640	1640	0
22	20241015	193600	42570662	1640	1640	1640	1640	0
23	20241015	193500	42570662	1640	1640	1640	1640	0
24	20241015	193400	42570662	1640	1640	1640	1640	0
25	20241015	193300	42570662	1640	1640	1640	1640	0
26	20241015	193200	42570662	1640	1640	1640	1640	0
27	20241015	193100	42570662	1640	1640	1640	1640	0
28	20241015	193000	42570662	1640	1640	1640	1640	0
29	20241015	192900	42570662	1640	1640	1640	1640	0
30	20241015	192800	42570662	1640	1640	1640	1640	0
31	20241015	192700	42570662	1640	1640	1640	1640	0
32	20241015	192600	42570662	1640	1640	1640	1640	142
33	20241015	192500	42570662	1640	1640	1640	1640	0
34	20241015	192400	42570662	1640	1640	1640	1640	0
35	20241015	192300	42570662	1640	1640	1640	1640	0
36	20241015	192200	42570662	1640	1640	1640	1640	0
37	20241015	192100	42570662	1640	1640	1640	1640	0
38	20241015	192000	42570662	1640	1640	1640	1640	0
39	20241015	191900	42570662	1640	1640	1640	1640	0
40	20241015	191800	42570662	1640	1640	1640	1640	0
41	20241015	191700	42570662	1640	1640	1640	1640	0
42	20241015	191600	42570662	1640	1640	1640	1640	0
43	20241015	191500	42570662	1640	1640	1640	1640	0
44	20241015	191400	42570662	1640	1640	1640	1640	0
45	20241015	191300	42570662	1640	1640	1640	1640	0
46	20241015	191200	42570662	1640	1640	1640	1640	0
47	20241015	191100	42570662	1640	1640	1640	1640	0
48	20241015	191000	42570662	1640	1640	1640	1640	0
49	20241015	190900	42570662	1640	1640	1640	1640	0
50	20241015	190800	42570662	1640	1640	1640	1640	0
51	20241015	190700	42570662	1640	1640	1640	1640	0
52	20241015	190600	42570662	1640	1640	1640	1640	0
53	20241015	190500	42570662	1640	1640	1640	1640	0
54	20241015	190400	42570662	1640	1640	1640	1640	0
55	20241015	190300	42570662	1640	1640	1640	1640	0
56	20241015	190200	42570662	1640	1640	1640	1640	0
57	20241015	190100	42570662	1640	1640	1640	1640	0
58	20241015	190000	42570662	1640	1640	1640	1640	0
59	20241015	185900	42570662	1640	1640	1640	1640	0
60	20241015	185800	42570662	1640	1640	1640	1640	0
61	20241015	185700	42570662	1640	1640	1640	1640	0
62	20241015	185600	42570662	1640	1640	1640	1640	142
63	20241015	185500	42570662	1640	1640	1640	1640	0
64	20241015	185400	42570662	1640	1640	1640	1640	0
65	20241015	185300	42570662	1640	1640	1640	1640	0
66	20241015	185200	42570662	1640	1640	1640	1640	0
67	20241015	185100	42570662	1640	1640	1640	1640	0
68	20241015	185000	42570662	1640	1640	1640	1640	0
69	20241015	184900	42570662	1640	1640	1640	1640	0
70	20241015	184800	42570662	1640	1640	1640	1640	0
71	20241015	184700	42570662	1640	1640	1640	1640	0
72	20241015	184600	42570662	1640	1640	1640	1640	0
73	20241015	184500	42570662	1640	1640	1640	1640	0
74	20241015	184400	42570662	1640	1640	1640	1640	0
75	20241015	184300	42570662	1640	1640	1640	1640	0
76	20241015	184200	42570662	1640	1640	1640	1640	0
77	20241015	184100	42570662	1640	1640	1640	1640	0
78	20241015	184000	42570662	1640	1640	1640	1640	0
79	20241015	183900	42570662	1640	1640	1640	1640	0
80	20241015	183800	42570662	1640	1640	1640	1640	0
81	20241015	183700	42570662	1640	1640	1640	1640	0
82	20241015	183600	42570662	1640	1640	1640	1640	0
83	20241015	183500	42570662	1640	1640	1640	1640	0
84	20241015	183400	42570662	1640	1640	1640	1640	0
85	20241015	183300	42570662	1640	1640	1640	1640	0
86	20241015	183200	42570662	1640	1640	1640	1640	0
87	20241015	183100	42570662	1640	1640	1640	1640	0
88	20241015	183000	42570662	1640	1640	1640	1640	0
89	20241015	182900	42570662	1640	1640	1640	1640	0
90	20241015	182800	42570662	1640	1640	1640	1640	0
91	20241015	182700	42570662	1640	1640	1640	1640	0
92	20241015	182600	42570662	1640	1640	1640	1640	142
93	20241015	182500	42570662	1640	1640	1640	1640	0
94	20241015	182400	42570662	1640	1640	1640	1640	0
95	20241015	182300	42570662	1640	1640	1640	1640	0
96	20241015	182200	42570662	1640	1640	1640	1640	0
97	20241015	182100	42570662	1640	1640	1640	1640	0
98	20241015	182000	42570662	1640	1640	1640	1640	0
99	20241015	181900	42570662	1640	1640	1640	1640	0
100	20241015	181800	42570662	1640	1640	1640	1640	0
101	20241015	181700	42570662	1640	1640	1640	1640	0
102	20241015	181600	42570662	1640	1640	1640	1640	0
103	20241015	181500	42570662	1640	1640	1640	1640	0
104	20241015	181400	42570662	1640	1640	1640	1640	0
105	20241015	181300	42570662	1640	1640	1640	1640	0
106	20241015	181200	42570662	1640	1640	1640	1640	0
107	20241015	181100	42570662	1640	1640	1640	1640	0
108	20241015	181000	42570662	1640	1640	1640	1640	0
109	20241015	180900	42570662	1640	1640	1640	1640	0
110	20241015	180800	42570662	1640	1640	1640	1640	0
111	20241015	180700	42570662	1640	1640	1640	1640	0
112	20241015	180600	42570662	1640	1640	1640	1640	0
113	20241015	180500	42570662	1640	1640	1640	1640	0
114	20241015	180400	42570662	1640	1640	1640	1640	0
115	20241015	180300	42570662	1640	1640	1640	1640	0
116	20241015	180200	42570662	1640	1640	1640	1640	0
117	20241015	180100	42570662	1640	1640	1640	1640	0
118	20241015	180000	42570662	1640	1640	1640	1640	0
119	20241015	175900	42570662	1640	1640	1640	1640	0
120	20241015	175800	42570662	1640	1640	1640	1640	0
121	20241015	175700	42570662	1640	1640	1640	1640	0
122	20241015	175600	42570662	1640	1640	1640	1640	142
123	20241015	175500	42570662	1640	1640	1640	1640	0
124	20241015	175400	42570662	1640	1640	1640	1640	0
125	20241015	175300	42570662	1640	1640	1640	1640	0
126	20241015	175200	42570662	1640	1640	1640	1640	0
127	20241015	175100	42570662	1640	1640	1640	1640	0
128	20241015	175000	42570662	1640	1640	1640	1640	0
129	20241015	174900	42570662	1640	1640	1640	1640	0
130	20241015	174800	42570662	1640	1640	1640	1640	0
131	20241015	174700	42570662	1640	1640	1640	1640	0
132	20241015	174600	42570662	1640	1640	1640	1640	0
133	20241015	174500	42570662	1640	1640	1640	1640	0
134	20241015	174400	42570662	1640	1640	1640	1640	0
135	20241015	174300	42570662	1640	1640	1640	1640	0
136	20241015	174200	42570662	1640	1640	1640	1640	0
137	20241015	174100	42570662	1640	1640	1640	1640	0
138	20241015	174000	42570662	1640	1640	1640	1640	0
139	20241015	173900	42570662	1640	1640	1640	1640	0
140	20241015	173800	42570662	1640	1640	1640	1640	0
141	20241015	173700	42570662	1640	1640	1640	1640	0
142	20241015	173600	42570662	1640	1640	1640	1640	0
143	20241015	173500	42570662	1640	1640	1640	1640	0
144	20241015	173400	42570662	1640	1640	1640	1640	0
145	20241015	173300	42570662	1640	1640	1640	1640	0
146	20241015	173200	42570662	1640	1640	1640	1640	0
147	20241015	173100	42570662	1640	1640	1640	1640	0
148	20241015	173000	42570662	1640	1640	1640	1640	0
149	20241015	172900	42570662	1640	1640	1640	1640	0
150	20241015	172800	42570662	1640	1640	1640	1640	0
151	20241015	172700	42570662	1640	1640	1640	1640	0
152	20241015	172600	42570662	1640	1640	1640	1640	142
153	20241015	172500	42570662	1640	1640	1640	1640	0
154	20241015	172400	42570662	1640	1640	1640	1640	0
155	20241015	172300	42570662	1640	1640	1640	1640	0
156	20241015	172200	42570662	1640	1640	1640	1640	0
157	20241015	172100	42570662	1640	1640	1640	1640	0
158	20241015	172000	42570662	1640	1640	1640	1640	0
159	20241015	171900	42570662	1640	1640	1640	1640	0
160	20241015	171800	42570662	1640	1640	1640	1640	0
161	20241015	171700	42570662	1640	1640	1640	1640	0
162	20241015	171600	42570662	1640	1640	1640	1640	0
163	20241015	171500	42570662	1640	1640	1640	1640	0
164	20241015	171400	42570662	1640	1640	1640	1640	0
165	20241015	171300	42570662	1640	1640	1640	1640	0
166	20241015	171200	42570662	1640	1640	1640	1640	0
167	20241015	171100	42570662	1640	1640	1640	1640	0
168	20241015	171000	42570662	1640	1640	1640	1640	0
169	20241015	170900	42570662	1640	1640	1640	1640	0
170	20241015	170800	42570662	1640	1640	1640	1640	0
171	20241015	170700	42570662	1640	1640	1640	1640	0
172	20241015	170600	42570662	1640	1640	1640	1640	0
173	20241015	170500	42570662	1640	1640	1640	1640	0
174	20241015	170400	42570662	1640	1640	1640	1640	0
175	20241015	170300	42570662	1640	1640	1640	1640	0
176	20241015	170200	42570662	1640	1640	1640	1640	0
177	20241015	170100	42570662	1640	1640	1640	1640	0
178	20241015	170000	42570662	1640	1640	1640	1640	0
179	20241015	165900	42570662	1640	1640	1640	1640	0
180	20241015	165800	42570662	1640	1640	1640	1640	0
181	20241015	165700	42570662	1640	1640	1640	1640	0
182	20241015	165600	42570662	1640	1640	1640	1640	142
183	20241015	165500	42570662	1640	1640	1640	1640	0
184	20241015	165400	42570662	1640	1640	1640	1640	0
185	20241015	165300	42570662	1640	1640	1640	1640	0
186	20241015	165200	42570662	1640	1640	1640	1640	0
187	20241015	165100	42570662	1640	1640	1640	1640	0
188	20241015	165000	42570662	1640	1640	1640	1640	0
189	20241015	164900	42570662	1640	1640	1640	1640	0
190	20241015	164800	42570662	1640	1640	1640	1640	0
191	20241015	164700	42570662	1640	1640	1640	1640	0
192	20241015	164600	42570662	1640	1640	1640	1640	0
193	20241015	164500	42570662	1640	1640	1640	1640	0
194	20241015	164400	42570662	1640	1640	1640	1640	0
195	20241015	164300	42570662	1640	1640	1640	1640	0
196	20241015	164200	42570662	1640	1640	1640	1640	0
197	20241015	164100	42570662	1640	1640	1640	1640	0
198	20241015	164000	42570662	1640	1640	1640	1640	0
199	20241015	163900	42570662	1640	1640	1640	1640	0
200	20241015	163800	42570662	1640	1640	1640	1640	0
201	20241015	163700	42570662	1640	1640	1640	1640	0
202	20241015	163600	42570662	1640	1640	1640	1640	0
203	20241015	163500	42570662	1640	1640	1640	1640	0
204	20241015	163400	42570662	1640	1640	1640	1640	0
205	20241015	163300	42570662	1640	1640	1640	1640	0
206	20241015	163200	42570662	1640	1640	1640	1640	0
207	20241015	163100	42570662	1640	1640	1640	1640	0
208	20241015	163000	42570662	1640	1640	1640	1640	0
209	20241015	162900	42570662	1640	1640	1640	1640	0
210	20241015	162800	42570662	1640	1640	1640	1640	0
211	20241015	162700	42570662	1640	1640	1640	1640	0
212	20241015	162600	42570662	1640	1640	1640	1640	142
213	20241015	162500	42570662	1640	1640	1640	1640	0
214	20241015	162400	42570662	1640	1640	1640	1640	0
215	20241015	162300	42570662	1640	1640	1640	1640	0
216	20241015	162200	42570662	1640	1640	1640	1640	0
217	20241015	162100	42570662	1640	1640	1640	1640	0
218	20241015	162000	42570662	1640	1640	1640	1640	0
219	20241015	161900	42570662	1640	1640	1640	1640	0
220	20241015	161800	42570662	1640	1640	1640	1640	0
221	20241015	161700	42570662	1640	1640	1640	1640	0
222	20241015	161600	42570662	1640	1640	1640	1640	0
223	20241015	161500	42570662	1640	1640	1640	1640	0
224	20241015	161400	42570662	1640	1640	1640	1640	0
225	20241015	161300	42570662	1640	1640	1640	1640	0
226	20241015	161200	42570662	1640	1640	1640	1640	0
227	20241015	161100	42570662	1640	1640	1640	1640	0
228	20241015	161000	42570662	1640	1640	1640	1640	0
229	20241015	160900	42570662	1640	1640	1640	1640	0
230	20241015	160800	42570662	1640	1640	1640	1640	0
231	20241015	160700	42570662	1640	1640	1640	1640	0
232	20241015	160600	42570662	1640	1640	1640	1640	0
233	20241015	160500	42570662	1640	1640	1640	1640	0
234	20241015	160400	42570662	1640	1640	1640	1640	0
235	20241015	160300	42570662	1640	1640	1640	1640	0
236	20241015	160200	42570662	1640	1640	1640	1640	0
237	20241015	160100	42570662	1640	1640	1640	1640	0
238	20241015	160000	42570662	1640	1640	1640	1640	0
239	20241015	155900	42570662	1640	1640	1640	1640	0
240	20241015	155800	42570662	1640	1640	1640	1640	0
241	20241015	155700	42570662	1640	1640	1640	1640	0
242	20241015	155600	42570662	1640	1640	1640	1640	142
243	20241015	155500	42570662	1640	1640	1640	1640	0
244	20241015	155400	42570662	1640	1640	1640	1640	0
245	20241015	155300	42570662	1640	1640	1640	1640	0
246	20241015	155200	42570662	1640	1640	1640	1640	0
247	20241015	155100	42570662	1640	1640	1640	1640	0
248	20241015	155000	42570662	1640	1640	1640	1640	0
249	20241015	154900	42570662	1640	1640	1640	1640	0
250	20241015	154800	42570662	1640	1640	1640	1640	0
251	20241015	154700	42570662	1640	1640	1640	1640	0
252	20241015	154600	42570662	1640	1640	1640	1640	0
253	20241015	154500	42570662	1640	1640	1640	1640	0
254	20241015	154400	42570662	1640	1640	1640	1640	0
255	20241015	154300	42570662	1640	1640	1640	1640	0
256	20241015	154200	42570662	1640	1640	1640	1640	0
257	20241015	154100	42570662	1640	1640	1640	1640	0
258	20241015	154000	42570662	1640	1640	1640	1640	0
259	20241015	153900	42570662	1640	1640	1640	1640	0
260	20241015	153800	42570662	1640	1640	1640	1640	0
261	20241015	153700	42570662	1640	1640	1640	1640	0
262	20241015	153600	42570662	1640	1640	1640	1640	0
263	20241015	153500	42570662	1640	1640	1640	1640	0
264	20241015	153400	42570662	1640	1640	1640	1640	0
265	20241015	153300	42570662	1640	1640	1640	1640	0
266	20241015	153200	42570662	1640	1640	1640	1640	0
267	20241015	153100	42570662	1640	1640	1640	1640	0
268	20241015	153000	42570662	1640	1640	1640	1640	142
269	20241015	152900	42337782	1640	1640	1640	1640	0
270	20241015	152800	42337782	1640	1640	1640	1640	0
271	20241015	152700	42337782	1640	1640	1640	1640	0
272	20241015	152600	42337782	1640	1640	1640	1640	0
273	20241015	152500	42337782	1640	1640	1640	1640	0
274	20241015	152400	42337782	1640	1640	1640	1640	0
275	20241015	152300	42337782	1640	1640	1640	1640	0
276	20241015	152200	42337782	1640	1640	1640	1640	0
277	20241015	152100	42337782	1640	1640	1640	1640	0
278	20241015	152000	42337782	1640	1640	1640	1640	0
279	20241015	151900	42337782	1640	1640	1640	1640	0
280	20241015	151800	42337782	1640	1640	1640	1640	0
281	20241015	151700	42337782	1640	1640	1640	1640	7
282	20241015	151600	42326302	1642	1642	1642	1642	0
283	20241015	151500	42326302	1642	1642	1642	1642	0
284	20241015	151400	42326302	1642	1642	1642	1642	7
285	20241015	151300	42314808	1641	1641	1641	1641	0
286	20241015	151200	42314808	1641	1641	1641	1641	380
287	20241015	151100	41691228	1640	1640	1640	1640	0
288	20241015	151000	41691228	1640	1640	1640	1640	4
289	20241015	150900	41684668	1641	1641	1641	1641	0
290	20241015	150800	41684668	1641	1641	1641	1641	18
291	20241015	150700	41655130	1639	1639	1639	1639	0
292	20241015	150600	41655130	1639	1639	1639	1639	0
293	20241015	150500	41655130	1639	1639	1639	1639	0
294	20241015	150400	41655130	1639	1639	1639	1639	0
295	20241015	150300	41655130	1639	1639	1639	1639	0
296	20241015	150200	41655130	1639	1639	1639	1639	0
297	20241015	150100	41655130	1639	1639	1639	1639	0
298	20241015	150000	41655130	1639	1639	1639	1639	0
299	20241015	145900	41655130	1639	1639	1639	1639	0
300	20241015	145800	41655130	1639	1639	1639	1639	0
301	20241015	145700	41655130	1639	1639	1639	1639	0
302	20241015	145600	41655130	1639	1639	1639	1639	0
303	20241015	145500	41655130	1639	1639	1639	1639	0
304	20241015	145400	41655130	1639	1639	1639	1639	0
305	20241015	145300	41655130	1639	1639	1639	1639	2
306	20241015	145200	41651852	1639	1639	1639	1639	0
307	20241015	145100	41651852	1639	1639	1639	1639	0
308	20241015	145000	41651852	1639	1639	1639	1639	23
309	20241015	144900	41614155	1639	1639	1639	1639	0
310	20241015	144800	41614155	1639	1639	1639	1639	0
311	20241015	144700	41614155	1639	1639	1639	1639	0
312	20241015	144600	41614155	1639	1639	1639	1639	0
313	20241015	144500	41614155	1639	1639	1639	1639	0
314	20241015	144400	41614155	1639	1639	1639	1639	0
315	20241015	144300	41614155	1639	1639	1639	1639	0
316	20241015	144200	41614155	1639	1639	1639	1639	0
317	20241015	144100	41614155	1639	1639	1639	1639	0
318	20241015	144000	41614155	1639	1639	1639	1639	0
319	20241015	143900	41614155	1639	1639	1639	1639	0
320	20241015	143800	41614155	1639	1639	1639	1639	0
321	20241015	143700	41614155	1639	1639	1639	1639	0
322	20241015	143600	41614155	1639	1639	1639	1639	0
323	20241015	143500	41614155	1639	1639	1639	1639	578
324	20241015	143400	40666813	1639	1639	1639	1639	0
325	20241015	143300	40666813	1639	1639	1639	1639	0
326	20241015	143200	40666813	1639	1639	1639	1639	0
327	20241015	143100	40666813	1639	1639	1639	1639	0
328	20241015	143000	40666813	1639	1639	1639	1639	1
329	20241015	142900	40665174	1630	1630	1630	1630	0
330	20241015	142800	40665174	1630	1630	1630	1630	0
331	20241015	142700	40665174	1630	1630	1630	1630	0
332	20241015	142600	40665174	1630	1630	1630	1630	0
333	20241015	142500	40665174	1630	1630	1630	1630	0
334	20241015	142400	40665174	1630	1630	1630	1630	0
335	20241015	142300	40665174	1630	1630	1630	1630	0
336	20241015	142200	40665174	1630	1639	1639	1630	458
337	20241015	142100	39917969	1640	1640	1640	1640	0
338	20241015	142000	39917969	1640	1640	1640	1640	0
339	20241015	141900	39917969	1640	1640	1640	1640	0
340	20241015	141800	39917969	1640	1640	1640	1640	0
341	20241015	141700	39917969	1640	1640	1640	1640	0
342	20241015	141600	39917969	1640	1640	1640	1640	0
343	20241015	141500	39917969	1640	1640	1640	1640	0
344	20241015	141400	39917969	1640	1640	1640	1640	0
345	20241015	141300	39917969	1640	1640	1640	1640	0
346	20241015	141200	39917969	1640	1640	1640	1640	0
347	20241015	141100	39917969	1640	1640	1640	1640	0
348	20241015	141000	39917969	1640	1640	1640	1640	0
349	20241015	140900	39917969	1640	1640	1640	1640	0
350	20241015	140800	39917969	1640	1640	1640	1640	3
351	20241015	140700	39913049	1640	1640	1640	1640	0
352	20241015	140600	39913049	1640	1640	1640	1640	100
353	20241015	140500	39749049	1641	1641	1641	1641	0
354	20241015	140400	39749049	1641	1641	1641	1641	0
355	20241015	140300	39749049	1641	1641	1641	1641	0
356	20241015	140200	39749049	1641	1641	1641	1641	0
357	20241015	140100	39749049	1641	1641	1641	1641	0
358	20241015	140000	39749049	1641	1641	1641	1641	0
359	20241015	135900	39749049	1641	1641	1641	1641	0
360	20241015	135800	39749049	1641	1641	1641	1641	0
361	20241015	135700	39749049	1641	1641	1641	1641	0
362	20241015	135600	39749049	1641	1641	1641	1641	0
363	20241015	135500	39749049	1641	1641	1641	1641	0
364	20241015	135400	39749049	1641	1641	1641	1641	0
365	20241015	135300	39749049	1641	1641	1641	1641	0
366	20241015	135200	39749049	1641	1641	1641	1641	5
367	20241015	135100	39740844	1641	1641	1641	1641	0
368	20241015	135000	39740844	1641	1641	1641	1641	0
369	20241015	134900	39740844	1641	1641	1641	1641	0
370	20241015	134800	39740844	1641	1641	1641	1641	0
371	20241015	134700	39740844	1641	1641	1641	1641	0
372	20241015	134600	39740844	1641	1641	1641	1641	0
373	20241015	134500	39740844	1641	1641	1641	1641	0
374	20241015	134400	39740844	1641	1641	1641	1641	0
375	20241015	134300	39740844	1641	1641	1641	1641	0
376	20241015	134200	39740844	1641	1641	1641	1641	0
377	20241015	134100	39740844	1641	1641	1641	1641	0
378	20241015	134000	39740844	1641	1641	1641	1641	5
379	20241015	133900	39732639	1641	1641	1641	1641	0
380	20241015	133800	39732639	1641	1641	1641	1641	0
381	20241015	133700	39732639	1641	1641	1641	1641	0
382	20241015	133600	39732639	1641	1641	1641	1641	0
383	20241015	133500	39732639	1641	1641	1641	1641	0
384	20241015	133400	39732639	1641	1641	1641	1641	0
385	20241015	133300	39732639	1641	1641	1641	1641	5
386	20241015	133200	39724434	1641	1641	1641	1641	1
387	20241015	133100	39722793	1638	1638	1638	1638	0
388	20241015	133000	39722793	1638	1638	1638	1638	0
389	20241015	132900	39722793	1638	1638	1638	1638	0
390	20241015	132800	39722793	1638	1638	1638	1638	0
391	20241015	132700	39722793	1638	1638	1638	1638	0
392	20241015	132600	39722793	1638	1638	1638	1638	0
393	20241015	132500	39722793	1638	1638	1638	1638	0
394	20241015	132400	39722793	1638	1638	1638	1638	0
395	20241015	132300	39722793	1638	1638	1638	1638	0
396	20241015	132200	39722793	1638	1638	1638	1638	0
397	20241015	132100	39722793	1638	1638	1638	1638	0
398	20241015	132000	39722793	1638	1638	1638	1638	0
399	20241015	131900	39722793	1638	1638	1638	1638	10
400	20241015	131800	39706413	1641	1641	1641	1641	3
401	20241015	131700	39701490	1641	1641	1641	1641	50
402	20241015	131600	39619440	1641	1641	1641	1641	0
403	20241015	131500	39619440	1641	1641	1641	1641	0
404	20241015	131400	39619440	1641	1641	1641	1641	0
405	20241015	131300	39619440	1641	1641	1641	1641	0
406	20241015	131200	39619440	1641	1641	1641	1641	20
407	20241015	131100	39586620	1641	1641	1641	1641	35
408	20241015	131000	39529185	1637	1637	1637	1637	0
409	20241015	130900	39529185	1637	1637	1637	1637	0
410	20241015	130800	39529185	1637	1637	1637	1637	0
411	20241015	130700	39529185	1637	1637	1637	1637	0
412	20241015	130600	39529185	1637	1637	1637	1637	0
413	20241015	130500	39529185	1637	1637	1637	1637	0
414	20241015	130400	39529185	1637	1637	1637	1637	0
415	20241015	130300	39529185	1637	1637	1637	1637	0
416	20241015	130200	39529185	1637	1637	1637	1637	0
417	20241015	130100	39529185	1637	1637	1637	1637	0
418	20241015	130000	39529185	1637	1637	1637	1637	0
419	20241015	125900	39529185	1637	1637	1637	1637	0
420	20241015	125800	39529185	1637	1637	1637	1637	0
421	20241015	125700	39529185	1637	1637	1637	1637	0
422	20241015	125600	39529185	1637	1637	1637	1637	0
423	20241015	125500	39529185	1637	1637	1637	1637	0
424	20241015	125400	39529185	1637	1637	1637	1637	0
425	20241015	125300	39529185	1637	1637	1637	1637	0
426	20241015	125200	39529185	1637	1637	1637	1637	0
427	20241015	125100	39529185	1637	1637	1637	1637	0
428	20241015	125000	39529185	1637	1637	1637	1637	0
429	20241015	124900	39529185	1637	1637	1637	1637	0
430	20241015	124800	39529185	1637	1637	1637	1637	0
431	20241015	124700	39529185	1637	1637	1637	1637	0
432	20241015	124600	39529185	1637	1637	1637	1637	0
433	20241015	124500	39529185	1637	1637	1637	1637	0
434	20241015	124400	39529185	1637	1637	1637	1637	2
435	20241015	124300	39525911	1637	1637	1637	1637	0
436	20241015	124200	39525911	1637	1637	1637	1637	90
437	20241015	124100	39378581	1631	1631	1631	1631	4
438	20241015	124000	39372057	1631	1634	1634	1631	1006
439	20241015	123900	37731241	1637	1637	1637	1637	0
440	20241015	123800	37731241	1637	1637	1637	1637	0
441	20241015	123700	37731241	1637	1637	1637	1637	5
442	20241015	123600	37723056	1636	1636	1636	1636	0
443	20241015	123500	37723056	1636	1636	1636	1636	0
444	20241015	123400	37723056	1636	1636	1636	1636	0
445	20241015	123300	37723056	1636	1636	1636	1636	0
446	20241015	123200	37723056	1636	1636	1636	1636	0
447	20241015	123100	37723056	1636	1636	1636	1636	0
448	20241015	123000	37723056	1636	1636	1636	1636	0
449	20241015	122900	37723056	1636	1636	1636	1636	0
450	20241015	122800	37723056	1636	1636	1636	1636	0
451	20241015	122700	37723056	1636	1636	1636	1636	0
452	20241015	122600	37723056	1636	1636	1636	1636	0
453	20241015	122500	37723056	1636	1636	1636	1636	0
454	20241015	122400	37723056	1636	1636	1636	1636	0
455	20241015	122300	37723056	1636	1636	1636	1636	0
456	20241015	122200	37723056	1636	1636	1636	1636	0
457	20241015	122100	37723056	1636	1636	1636	1636	0
458	20241015	122000	37723056	1636	1636	1636	1636	0
459	20241015	121900	37723056	1636	1636	1636	1636	0
460	20241015	121800	37723056	1636	1636	1636	1636	79
461	20241015	121700	37593812	1631	1631	1631	1631	0
462	20241015	121600	37593812	1631	1631	1631	1631	0
463	20241015	121500	37593812	1631	1631	1631	1631	0
464	20241015	121400	37593812	1631	1631	1631	1631	0
465	20241015	121300	37593812	1631	1631	1631	1631	0
466	20241015	121200	37593812	1631	1631	1631	1631	0
467	20241015	121100	37593812	1631	1631	1631	1631	0
468	20241015	121000	37593812	1631	1631	1631	1631	0
469	20241015	120900	37593812	1631	1631	1631	1631	0
470	20241015	120800	37593812	1631	1631	1631	1631	0
471	20241015	120700	37593812	1631	1631	1631	1631	0
472	20241015	120600	37593812	1631	1633	1633	1631	12
473	20241015	120500	37574225	1631	1631	1631	1631	0
474	20241015	120400	37574225	1631	1631	1631	1631	29
475	20241015	120300	37526926	1630	1630	1630	1630	0
476	20241015	120200	37526926	1630	1630	1630	1630	0
477	20241015	120100	37526926	1630	1630	1630	1630	0
478	20241015	120000	37526926	1630	1630	1630	1630	0
479	20241015	115900	37526926	1630	1630	1630	1630	0
480	20241015	115800	37526926	1630	1630	1630	1630	0
481	20241015	115700	37526926	1630	1630	1630	1630	0
482	20241015	115600	37526926	1630	1631	1631	1630	300
483	20241015	115500	37037756	1630	1630	1630	1630	0
484	20241015	115400	37037756	1630	1630	1630	1630	0
485	20241015	115300	37037756	1630	1633	1633	1630	588
486	20241015	115200	36079096	1634	1635	1635	1634	10
487	20241015	115100	36062751	1636	1636	1636	1636	0
488	20241015	115000	36062751	1636	1636	1636	1636	0
489	20241015	114900	36062751	1636	1636	1636	1636	600
490	20241015	114800	35081151	1636	1636	1636	1636	0
491	20241015	114700	35081151	1636	1636	1636	1636	0
492	20241015	114600	35081151	1636	1636	1636	1636	0
493	20241015	114500	35081151	1636	1636	1636	1636	0
494	20241015	114400	35081151	1636	1636	1636	1636	0
495	20241015	114300	35081151	1636	1636	1636	1636	0
496	20241015	114200	35081151	1636	1636	1636	1636	0
497	20241015	114100	35081151	1636	1636	1636	1636	0
498	20241015	114000	35081151	1636	1636	1636	1636	0
499	20241015	113900	35081151	1636	1636	1636	1636	8
500	20241015	113800	35068063	1636	1636	1636	1636	0
501	20241015	113700	35068063	1636	1636	1636	1636	0
502	20241015	113600	35068063	1636	1636	1636	1636	0
503	20241015	113500	35068063	1636	1636	1636	1636	0
504	20241015	113400	35068063	1636	1636	1636	1636	0
505	20241015	113300	35068063	1636	1636	1636	1636	0
506	20241015	113200	35068063	1636	1636	1636	1636	0
507	20241015	113100	35068063	1636	1636	1636	1636	0
508	20241015	113000	35068063	1636	1636	1636	1636	0
509	20241015	112900	35068063	1636	1636	1636	1636	0
510	20241015	112800	35068063	1636	1636	1636	1636	0
511	20241015	112700	35068063	1636	1636	1636	1636	5
512	20241015	112600	35059883	1631	1631	1631	1631	0
513	20241015	112500	35059883	1631	1631	1631	1631	0
514	20241015	112400	35059883	1631	1631	1631	1631	0
515	20241015	112300	35059883	1631	1631	1631	1631	0
516	20241015	112200	35059883	1631	1631	1631	1631	0
517	20241015	112100	35059883	1631	1631	1631	1631	0
518	20241015	112000	35059883	1631	1631	1631	1631	0
519	20241015	111900	35059883	1631	1631	1631	1631	0
520	20241015	111800	35059883	1631	1631	1631	1631	0
521	20241015	111700	35059883	1631	1631	1631	1631	0
522	20241015	111600	35059883	1631	1631	1631	1631	0
523	20241015	111500	35059883	1631	1631	1631	1631	0
524	20241015	111400	35059883	1631	1631	1631	1631	0
525	20241015	111300	35059883	1631	1631	1631	1631	0
526	20241015	111200	35059883	1631	1631	1631	1631	0
527	20241015	111100	35059883	1631	1631	1631	1631	110
528	20241015	111000	34880473	1630	1630	1630	1630	0
529	20241015	110900	34880473	1630	1630	1630	1630	0
530	20241015	110800	34880473	1630	1630	1630	1630	0
531	20241015	110700	34880473	1630	1630	1630	1630	0
532	20241015	110600	34880473	1630	1630	1630	1630	0
533	20241015	110500	34880473	1630	1630	1630	1630	0
534	20241015	110400	34880473	1630	1630	1630	1630	0
535	20241015	110300	34880473	1630	1630	1630	1630	0
536	20241015	110200	34880473	1630	1630	1630	1630	0
537	20241015	110100	34880473	1630	1630	1630	1630	0
538	20241015	110000	34880473	1630	1630	1630	1630	0
539	20241015	105900	34880473	1630	1630	1630	1630	0
540	20241015	105800	34880473	1630	1630	1630	1630	0
541	20241015	105700	34880473	1630	1630	1630	1630	0
542	20241015	105600	34880473	1630	1630	1630	1630	0
543	20241015	105500	34880473	1630	1630	1630	1630	0
544	20241015	105400	34880473	1630	1630	1630	1630	0
545	20241015	105300	34880473	1630	1630	1630	1630	0
546	20241015	105200	34880473	1630	1631	1631	1630	1329
547	20241015	105100	32714044	1632	1636	1636	1632	9
548	20241015	105000	32699343	1637	1637	1637	1637	1
549	20241015	104900	32697706	1630	1630	1630	1630	0
550	20241015	104800	32697706	1630	1630	1630	1630	0
551	20241015	104700	32697706	1630	1630	1630	1630	0
552	20241015	104600	32697706	1630	1630	1630	1630	0
553	20241015	104500	32697706	1630	1630	1630	1630	0
554	20241015	104400	32697706	1630	1630	1630	1630	0
555	20241015	104300	32697706	1630	1630	1630	1630	0
556	20241015	104200	32697706	1630	1630	1630	1630	0
557	20241015	104100	32697706	1630	1630	1630	1630	0
558	20241015	104000	32697706	1630	1630	1630	1630	0
559	20241015	103900	32697706	1630	1630	1630	1630	0
560	20241015	103800	32697706	1630	1630	1630	1630	0
561	20241015	103700	32697706	1630	1630	1630	1630	0
562	20241015	103600	32697706	1630	1630	1630	1630	0
563	20241015	103500	32697706	1630	1630	1630	1630	0
564	20241015	103400	32697706	1630	1633	1633	1630	3000
565	20241015	103300	27802971	1633	1639	1639	1633	3000
566	20241015	103200	22898628	1643	1643	1643	1643	0
567	20241015	103100	22898628	1643	1643	1643	1643	0
568	20241015	103000	22898628	1643	1643	1643	1643	0
569	20241015	102900	22898628	1643	1643	1643	1643	0
570	20241015	102800	22898628	1643	1643	1643	1643	0
571	20241015	102700	22898628	1643	1643	1643	1643	0
572	20241015	102600	22898628	1643	1643	1643	1643	0
573	20241015	102500	22898628	1643	1643	1643	1643	0
574	20241015	102400	22898628	1643	1643	1643	1643	0
575	20241015	102300	22898628	1643	1643	1643	1643	0
576	20241015	102200	22898628	1643	1643	1643	1643	0
577	20241015	102100	22898628	1643	1643	1643	1643	51
578	20241015	102000	22814835	1643	1643	1643	1643	200
579	20241015	101900	22486235	1639	1639	1639	1639	0
580	20241015	101800	22486235	1639	1639	1639	1639	0
581	20241015	101700	22486235	1639	1639	1639	1639	4
582	20241015	101600	22479679	1639	1639	1639	1639	0
583	20241015	101500	22479679	1639	1639	1639	1639	0
584	20241015	101400	22479679	1639	1639	1639	1639	0
585	20241015	101300	22479679	1639	1639	1639	1639	0
586	20241015	101200	22479679	1639	1639	1639	1639	0
587	20241015	101100	22479679	1639	1639	1639	1639	0
588	20241015	101000	22479679	1639	1639	1639	1639	0
589	20241015	100900	22479679	1639	1639	1639	1639	0
590	20241015	100800	22479679	1639	1639	1639	1639	0
591	20241015	100700	22479679	1639	1639	1639	1639	6
592	20241015	100600	22469845	1639	1639	1639	1639	0
593	20241015	100500	22469845	1639	1639	1639	1639	0
594	20241015	100400	22469845	1639	1639	1639	1639	500
595	20241015	100300	21650345	1638	1638	1638	1638	0
596	20241015	100200	21650345	1638	1638	1638	1638	5
597	20241015	100100	21642155	1638	1639	1639	1638	1288
598	20241015	100000	19532123	1639	1639	1639	1639	0
599	20241015	095900	19532123	1639	1639	1639	1639	1
600	20241015	095800	19530484	1639	1639	1639	1639	0
601	20241015	095700	19530484	1639	1639	1639	1639	0
602	20241015	095600	19530484	1639	1639	1639	1639	634
603	20241015	095500	18491358	1638	1639	1639	1638	949
604	20241015	095400	16936030	1639	1639	1639	1639	300
605	20241015	095300	16444330	1639	1639	1639	1639	200
606	20241015	095200	16116530	1643	1640	1643	1640	341
607	20241015	095100	15556390	1640	1639	1640	1639	302
608	20241015	095000	15061112	1639	1639	1639	1639	2
609	20241015	094900	15057834	1640	1640	1640	1640	0
610	20241015	094800	15057834	1640	1640	1640	1640	0
611	20241015	094700	15057834	1640	1640	1640	1640	0
612	20241015	094600	15057834	1640	1640	1640	1640	0
613	20241015	094500	15057834	1640	1640	1640	1640	200
614	20241015	094400	14729834	1640	1640	1640	1640	800
615	20241015	094300	13417834	1633	1633	1633	1633	0
616	20241015	094200	13417834	1633	1633	1633	1633	0
617	20241015	094100	13417834	1633	1634	1634	1633	1384
618	20241015	094000	11157761	1634	1634	1634	1634	0
619	20241015	093900	11157761	1634	1635	1635	1634	100
620	20241015	093800	10994357	1654	1654	1654	1654	0
621	20241015	093700	10994357	1654	1654	1654	1654	0
622	20241015	093600	10994357	1654	1654	1654	1654	0
623	20241015	093500	10994357	1654	1654	1654	1654	0
624	20241015	093400	10994357	1654	1654	1654	1654	0
625	20241015	093300	10994357	1654	1654	1654	1654	0
626	20241015	093200	10994357	1654	1654	1654	1654	0
627	20241015	093100	10994357	1654	1654	1654	1654	0
628	20241015	093000	10994357	1654	1654	1654	1654	0
629	20241015	092900	10994357	1654	1654	1654	1654	0
630	20241015	092800	10994357	1654	1654	1654	1654	0
631	20241015	092700	10994357	1654	1654	1654	1654	0
632	20241015	092600	10994357	1654	1654	1654	1654	0
633	20241015	092500	10994357	1654	1654	1654	1654	0
634	20241015	092400	10994357	1654	1654	1654	1654	0
635	20241015	092300	10994357	1654	1654	1654	1654	0
636	20241015	092200	10994357	1654	1654	1654	1654	0
637	20241015	092100	10994357	1654	1633	1654	1633	339
638	20241015	092000	10440580	1633	1633	1633	1633	1230
639	20241015	091900	8431990	1633	1633	1633	1633	402
640	20241015	091800	7775524	1630	1630	1630	1630	14
641	20241015	091700	7752704	1633	1633	1633	1633	600
642	20241015	091600	6772904	1630	1630	1630	1630	400
643	20241015	091500	6120904	1630	1630	1630	1630	0
644	20241015	091400	6120904	1630	1630	1630	1630	0
645	20241015	091300	6120904	1630	1630	1630	1630	47
646	20241015	091200	6044294	1633	1633	1633	1633	0
647	20241015	091100	6044294	1633	1633	1633	1633	189
648	20241015	091000	5735657	1633	1633	1633	1633	0
649	20241015	090900	5735657	1633	1633	1633	1633	0
650	20241015	090800	5735657	1633	1630	1633	1630	466
651	20241015	090700	4974811	1630	1630	1630	1630	35
652	20241015	090600	4917761	1630	1630	1630	1630	0
653	20241015	090500	4917761	1630	1630	1630	1630	0
654	20241015	090400	4917761	1630	1630	1630	1630	0
655	20241015	090300	4917761	1630	1630	1630	1630	1000
656	20241015	090200	3287761	1630	1630	1630	1630	2000
657	20241015	090100	27761	1633	1633	1633	1633	0
658	20241015	090000	27761	1633	1633	1633	1633	17