KissMeData/095910/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200700	23772583	1605	1605	1605	1605	357
3	20241004	200600	23772583	1605	1605	1605	1605	0
4	20241004	200500	23772583	1605	1605	1605	1605	0
5	20241004	200400	23772583	1605	1605	1605	1605	0
6	20241004	200300	23772583	1605	1605	1605	1605	0
7	20241004	200200	23772583	1605	1605	1605	1605	0
8	20241004	200100	23772583	1605	1605	1605	1605	0
9	20241004	200000	23772583	1605	1605	1605	1605	0
10	20241004	195900	23772583	1605	1605	1605	1605	0
11	20241004	195800	23772583	1605	1605	1605	1605	0
12	20241004	195700	23772583	1605	1605	1605	1605	0
13	20241004	195600	23772583	1605	1605	1605	1605	0
14	20241004	195500	23772583	1605	1605	1605	1605	0
15	20241004	195400	23772583	1605	1605	1605	1605	0
16	20241004	195300	23772583	1605	1605	1605	1605	0
17	20241004	195200	23772583	1605	1605	1605	1605	0
18	20241004	195100	23772583	1605	1605	1605	1605	0
19	20241004	195000	23772583	1605	1605	1605	1605	0
20	20241004	194900	23772583	1605	1605	1605	1605	0
21	20241004	194800	23772583	1605	1605	1605	1605	0
22	20241004	194700	23772583	1605	1605	1605	1605	0
23	20241004	194600	23772583	1605	1605	1605	1605	0
24	20241004	194500	23772583	1605	1605	1605	1605	0
25	20241004	194400	23772583	1605	1605	1605	1605	0
26	20241004	194300	23772583	1605	1605	1605	1605	0
27	20241004	194200	23772583	1605	1605	1605	1605	0
28	20241004	194100	23772583	1605	1605	1605	1605	0
29	20241004	194000	23772583	1605	1605	1605	1605	0
30	20241004	193900	23772583	1605	1605	1605	1605	0
31	20241004	193800	23772583	1605	1605	1605	1605	0
32	20241004	193700	23772583	1605	1605	1605	1605	357
33	20241004	193600	23772583	1605	1605	1605	1605	0
34	20241004	193500	23772583	1605	1605	1605	1605	0
35	20241004	193400	23772583	1605	1605	1605	1605	0
36	20241004	193300	23772583	1605	1605	1605	1605	0
37	20241004	193200	23772583	1605	1605	1605	1605	0
38	20241004	193100	23772583	1605	1605	1605	1605	0
39	20241004	193000	23772583	1605	1605	1605	1605	0
40	20241004	192900	23772583	1605	1605	1605	1605	0
41	20241004	192800	23772583	1605	1605	1605	1605	0
42	20241004	192700	23772583	1605	1605	1605	1605	0
43	20241004	192600	23772583	1605	1605	1605	1605	0
44	20241004	192500	23772583	1605	1605	1605	1605	0
45	20241004	192400	23772583	1605	1605	1605	1605	0
46	20241004	192300	23772583	1605	1605	1605	1605	0
47	20241004	192200	23772583	1605	1605	1605	1605	0
48	20241004	192100	23772583	1605	1605	1605	1605	0
49	20241004	192000	23772583	1605	1605	1605	1605	0
50	20241004	191900	23772583	1605	1605	1605	1605	0
51	20241004	191800	23772583	1605	1605	1605	1605	0
52	20241004	191700	23772583	1605	1605	1605	1605	0
53	20241004	191600	23772583	1605	1605	1605	1605	0
54	20241004	191500	23772583	1605	1605	1605	1605	0
55	20241004	191400	23772583	1605	1605	1605	1605	0
56	20241004	191300	23772583	1605	1605	1605	1605	0
57	20241004	191200	23772583	1605	1605	1605	1605	0
58	20241004	191100	23772583	1605	1605	1605	1605	0
59	20241004	191000	23772583	1605	1605	1605	1605	0
60	20241004	190900	23772583	1605	1605	1605	1605	0
61	20241004	190800	23772583	1605	1605	1605	1605	0
62	20241004	190700	23772583	1605	1605	1605	1605	357
63	20241004	190600	23772583	1605	1605	1605	1605	0
64	20241004	190500	23772583	1605	1605	1605	1605	0
65	20241004	190400	23772583	1605	1605	1605	1605	0
66	20241004	190300	23772583	1605	1605	1605	1605	0
67	20241004	190200	23772583	1605	1605	1605	1605	0
68	20241004	190100	23772583	1605	1605	1605	1605	0
69	20241004	190000	23772583	1605	1605	1605	1605	0
70	20241004	185900	23772583	1605	1605	1605	1605	0
71	20241004	185800	23772583	1605	1605	1605	1605	0
72	20241004	185700	23772583	1605	1605	1605	1605	0
73	20241004	185600	23772583	1605	1605	1605	1605	0
74	20241004	185500	23772583	1605	1605	1605	1605	0
75	20241004	185400	23772583	1605	1605	1605	1605	0
76	20241004	185300	23772583	1605	1605	1605	1605	0
77	20241004	185200	23772583	1605	1605	1605	1605	0
78	20241004	185100	23772583	1605	1605	1605	1605	0
79	20241004	185000	23772583	1605	1605	1605	1605	0
80	20241004	184900	23772583	1605	1605	1605	1605	0
81	20241004	184800	23772583	1605	1605	1605	1605	0
82	20241004	184700	23772583	1605	1605	1605	1605	0
83	20241004	184600	23772583	1605	1605	1605	1605	0
84	20241004	184500	23772583	1605	1605	1605	1605	0
85	20241004	184400	23772583	1605	1605	1605	1605	0
86	20241004	184300	23772583	1605	1605	1605	1605	0
87	20241004	184200	23772583	1605	1605	1605	1605	0
88	20241004	184100	23772583	1605	1605	1605	1605	0
89	20241004	184000	23772583	1605	1605	1605	1605	0
90	20241004	183900	23772583	1605	1605	1605	1605	0
91	20241004	183800	23772583	1605	1605	1605	1605	0
92	20241004	183700	23772583	1605	1605	1605	1605	357
93	20241004	183600	23772583	1605	1605	1605	1605	0
94	20241004	183500	23772583	1605	1605	1605	1605	0
95	20241004	183400	23772583	1605	1605	1605	1605	0
96	20241004	183300	23772583	1605	1605	1605	1605	0
97	20241004	183200	23772583	1605	1605	1605	1605	0
98	20241004	183100	23772583	1605	1605	1605	1605	0
99	20241004	183000	23772583	1605	1605	1605	1605	0
100	20241004	182900	23772583	1605	1605	1605	1605	0
101	20241004	182800	23772583	1605	1605	1605	1605	0
102	20241004	182700	23772583	1605	1605	1605	1605	0
103	20241004	182600	23772583	1605	1605	1605	1605	0
104	20241004	182500	23772583	1605	1605	1605	1605	0
105	20241004	182400	23772583	1605	1605	1605	1605	0
106	20241004	182300	23772583	1605	1605	1605	1605	0
107	20241004	182200	23772583	1605	1605	1605	1605	0
108	20241004	182100	23772583	1605	1605	1605	1605	0
109	20241004	182000	23772583	1605	1605	1605	1605	0
110	20241004	181900	23772583	1605	1605	1605	1605	0
111	20241004	181800	23772583	1605	1605	1605	1605	0
112	20241004	181700	23772583	1605	1605	1605	1605	0
113	20241004	181600	23772583	1605	1605	1605	1605	0
114	20241004	181500	23772583	1605	1605	1605	1605	0
115	20241004	181400	23772583	1605	1605	1605	1605	0
116	20241004	181300	23772583	1605	1605	1605	1605	0
117	20241004	181200	23772583	1605	1605	1605	1605	0
118	20241004	181100	23772583	1605	1605	1605	1605	0
119	20241004	181000	23772583	1605	1605	1605	1605	0
120	20241004	180900	23772583	1605	1605	1605	1605	0
121	20241004	180800	23772583	1605	1605	1605	1605	0
122	20241004	180700	23772583	1605	1605	1605	1605	357
123	20241004	180600	23772583	1605	1605	1605	1605	0
124	20241004	180500	23772583	1605	1605	1605	1605	0
125	20241004	180400	23772583	1605	1605	1605	1605	0
126	20241004	180300	23772583	1605	1605	1605	1605	0
127	20241004	180200	23772583	1605	1605	1605	1605	0
128	20241004	180100	23772583	1605	1605	1605	1605	0
129	20241004	180000	23772583	1605	1605	1605	1605	0
130	20241004	175900	23772583	1605	1605	1605	1605	0
131	20241004	175800	23772583	1605	1605	1605	1605	0
132	20241004	175700	23772583	1605	1605	1605	1605	0
133	20241004	175600	23772583	1605	1605	1605	1605	0
134	20241004	175500	23772583	1605	1605	1605	1605	0
135	20241004	175400	23772583	1605	1605	1605	1605	0
136	20241004	175300	23772583	1605	1605	1605	1605	0
137	20241004	175200	23772583	1605	1605	1605	1605	0
138	20241004	175100	23772583	1605	1605	1605	1605	0
139	20241004	175000	23772583	1605	1605	1605	1605	0
140	20241004	174900	23772583	1605	1605	1605	1605	0
141	20241004	174800	23772583	1605	1605	1605	1605	0
142	20241004	174700	23772583	1605	1605	1605	1605	0
143	20241004	174600	23772583	1605	1605	1605	1605	0
144	20241004	174500	23772583	1605	1605	1605	1605	0
145	20241004	174400	23772583	1605	1605	1605	1605	0
146	20241004	174300	23772583	1605	1605	1605	1605	0
147	20241004	174200	23772583	1605	1605	1605	1605	0
148	20241004	174100	23772583	1605	1605	1605	1605	0
149	20241004	174000	23772583	1605	1605	1605	1605	0
150	20241004	173900	23772583	1605	1605	1605	1605	0
151	20241004	173800	23772583	1605	1605	1605	1605	0
152	20241004	173700	23772583	1605	1605	1605	1605	357
153	20241004	173600	23772583	1605	1605	1605	1605	0
154	20241004	173500	23772583	1605	1605	1605	1605	0
155	20241004	173400	23772583	1605	1605	1605	1605	0
156	20241004	173300	23772583	1605	1605	1605	1605	0
157	20241004	173200	23772583	1605	1605	1605	1605	0
158	20241004	173100	23772583	1605	1605	1605	1605	0
159	20241004	173000	23772583	1605	1605	1605	1605	0
160	20241004	172900	23772583	1605	1605	1605	1605	0
161	20241004	172800	23772583	1605	1605	1605	1605	0
162	20241004	172700	23772583	1605	1605	1605	1605	0
163	20241004	172600	23772583	1605	1605	1605	1605	0
164	20241004	172500	23772583	1605	1605	1605	1605	0
165	20241004	172400	23772583	1605	1605	1605	1605	0
166	20241004	172300	23772583	1605	1605	1605	1605	0
167	20241004	172200	23772583	1605	1605	1605	1605	0
168	20241004	172100	23772583	1605	1605	1605	1605	0
169	20241004	172000	23772583	1605	1605	1605	1605	0
170	20241004	171900	23772583	1605	1605	1605	1605	0
171	20241004	171800	23772583	1605	1605	1605	1605	0
172	20241004	171700	23772583	1605	1605	1605	1605	0
173	20241004	171600	23772583	1605	1605	1605	1605	0
174	20241004	171500	23772583	1605	1605	1605	1605	0
175	20241004	171400	23772583	1605	1605	1605	1605	0
176	20241004	171300	23772583	1605	1605	1605	1605	0
177	20241004	171200	23772583	1605	1605	1605	1605	0
178	20241004	171100	23772583	1605	1605	1605	1605	0
179	20241004	171000	23772583	1605	1605	1605	1605	0
180	20241004	170900	23772583	1605	1605	1605	1605	0
181	20241004	170800	23772583	1605	1605	1605	1605	0
182	20241004	170700	23772583	1605	1605	1605	1605	357
183	20241004	170600	23772583	1605	1605	1605	1605	0
184	20241004	170500	23772583	1605	1605	1605	1605	0
185	20241004	170400	23772583	1605	1605	1605	1605	0
186	20241004	170300	23772583	1605	1605	1605	1605	0
187	20241004	170200	23772583	1605	1605	1605	1605	0
188	20241004	170100	23772583	1605	1605	1605	1605	0
189	20241004	170000	23772583	1605	1605	1605	1605	0
190	20241004	165900	23772583	1605	1605	1605	1605	0
191	20241004	165800	23772583	1605	1605	1605	1605	0
192	20241004	165700	23772583	1605	1605	1605	1605	0
193	20241004	165600	23772583	1605	1605	1605	1605	0
194	20241004	165500	23772583	1605	1605	1605	1605	0
195	20241004	165400	23772583	1605	1605	1605	1605	0
196	20241004	165300	23772583	1605	1605	1605	1605	0
197	20241004	165200	23772583	1605	1605	1605	1605	0
198	20241004	165100	23772583	1605	1605	1605	1605	0
199	20241004	165000	23772583	1605	1605	1605	1605	0
200	20241004	164900	23772583	1605	1605	1605	1605	0
201	20241004	164800	23772583	1605	1605	1605	1605	0
202	20241004	164700	23772583	1605	1605	1605	1605	0
203	20241004	164600	23772583	1605	1605	1605	1605	0
204	20241004	164500	23772583	1605	1605	1605	1605	0
205	20241004	164400	23772583	1605	1605	1605	1605	0
206	20241004	164300	23772583	1605	1605	1605	1605	0
207	20241004	164200	23772583	1605	1605	1605	1605	0
208	20241004	164100	23772583	1605	1605	1605	1605	0
209	20241004	164000	23772583	1605	1605	1605	1605	0
210	20241004	163900	23772583	1605	1605	1605	1605	0
211	20241004	163800	23772583	1605	1605	1605	1605	0
212	20241004	163700	23772583	1605	1605	1605	1605	357
213	20241004	163600	23772583	1605	1605	1605	1605	0
214	20241004	163500	23772583	1605	1605	1605	1605	0
215	20241004	163400	23772583	1605	1605	1605	1605	0
216	20241004	163300	23772583	1605	1605	1605	1605	0
217	20241004	163200	23772583	1605	1605	1605	1605	0
218	20241004	163100	23772583	1605	1605	1605	1605	0
219	20241004	163000	23772583	1605	1605	1605	1605	0
220	20241004	162900	23772583	1605	1605	1605	1605	0
221	20241004	162800	23772583	1605	1605	1605	1605	0
222	20241004	162700	23772583	1605	1605	1605	1605	0
223	20241004	162600	23772583	1605	1605	1605	1605	0
224	20241004	162500	23772583	1605	1605	1605	1605	0
225	20241004	162400	23772583	1605	1605	1605	1605	0
226	20241004	162300	23772583	1605	1605	1605	1605	0
227	20241004	162200	23772583	1605	1605	1605	1605	0
228	20241004	162100	23772583	1605	1605	1605	1605	0
229	20241004	162000	23772583	1605	1605	1605	1605	0
230	20241004	161900	23772583	1605	1605	1605	1605	0
231	20241004	161800	23772583	1605	1605	1605	1605	0
232	20241004	161700	23772583	1605	1605	1605	1605	0
233	20241004	161600	23772583	1605	1605	1605	1605	0
234	20241004	161500	23772583	1605	1605	1605	1605	0
235	20241004	161400	23772583	1605	1605	1605	1605	0
236	20241004	161300	23772583	1605	1605	1605	1605	0
237	20241004	161200	23772583	1605	1605	1605	1605	0
238	20241004	161100	23772583	1605	1605	1605	1605	0
239	20241004	161000	23772583	1605	1605	1605	1605	0
240	20241004	160900	23772583	1605	1605	1605	1605	0
241	20241004	160800	23772583	1605	1605	1605	1605	0
242	20241004	160700	23772583	1605	1605	1605	1605	357
243	20241004	160600	23772583	1605	1605	1605	1605	0
244	20241004	160500	23772583	1605	1605	1605	1605	0
245	20241004	160400	23772583	1605	1605	1605	1605	0
246	20241004	160300	23772583	1605	1605	1605	1605	0
247	20241004	160200	23772583	1605	1605	1605	1605	0
248	20241004	160100	23772583	1605	1605	1605	1605	0
249	20241004	160000	23772583	1605	1605	1605	1605	0
250	20241004	155900	23772583	1605	1605	1605	1605	0
251	20241004	155800	23772583	1605	1605	1605	1605	0
252	20241004	155700	23772583	1605	1605	1605	1605	0
253	20241004	155600	23772583	1605	1605	1605	1605	0
254	20241004	155500	23772583	1605	1605	1605	1605	0
255	20241004	155400	23772583	1605	1605	1605	1605	0
256	20241004	155300	23772583	1605	1605	1605	1605	0
257	20241004	155200	23772583	1605	1605	1605	1605	0
258	20241004	155100	23772583	1605	1605	1605	1605	0
259	20241004	155000	23772583	1605	1605	1605	1605	0
260	20241004	154900	23772583	1605	1605	1605	1605	0
261	20241004	154800	23772583	1605	1605	1605	1605	0
262	20241004	154700	23772583	1605	1605	1605	1605	0
263	20241004	154600	23772583	1605	1605	1605	1605	0
264	20241004	154500	23772583	1605	1605	1605	1605	0
265	20241004	154400	23772583	1605	1605	1605	1605	0
266	20241004	154300	23772583	1605	1605	1605	1605	0
267	20241004	154200	23772583	1605	1605	1605	1605	0
268	20241004	154100	23772583	1605	1605	1605	1605	0
269	20241004	154000	23772583	1605	1605	1605	1605	0
270	20241004	153900	23772583	1605	1605	1605	1605	0
271	20241004	153800	23772583	1605	1605	1605	1605	0
272	20241004	153700	23772583	1605	1605	1605	1605	357
273	20241004	153600	23772583	1605	1605	1605	1605	0
274	20241004	153500	23772583	1605	1605	1605	1605	0
275	20241004	153400	23772583	1605	1605	1605	1605	0
276	20241004	153300	23772583	1605	1605	1605	1605	0
277	20241004	153200	23772583	1605	1605	1605	1605	0
278	20241004	153100	23772583	1605	1605	1605	1605	0
279	20241004	153000	23772583	1605	1605	1605	1605	357
280	20241004	152900	23199598	1603	1603	1603	1603	0
281	20241004	152800	23199598	1603	1603	1603	1603	0
282	20241004	152700	23199598	1603	1603	1603	1603	0
283	20241004	152600	23199598	1603	1603	1603	1603	0
284	20241004	152500	23199598	1603	1603	1603	1603	0
285	20241004	152400	23199598	1603	1603	1603	1603	0
286	20241004	152300	23199598	1603	1603	1603	1603	0
287	20241004	152200	23199598	1603	1603	1603	1603	0
288	20241004	152100	23199598	1603	1603	1603	1603	0
289	20241004	152000	23199598	1603	1603	1603	1603	0
290	20241004	151900	23199598	1603	1603	1603	1603	0
291	20241004	151800	23199598	1603	1605	1605	1603	10
292	20241004	151700	23183564	1605	1605	1605	1605	0
293	20241004	151600	23183564	1605	1605	1605	1605	0
294	20241004	151500	23183564	1605	1605	1605	1605	0
295	20241004	151400	23183564	1605	1605	1605	1605	0
296	20241004	151300	23183564	1605	1605	1605	1605	0
297	20241004	151200	23183564	1605	1605	1605	1605	0
298	20241004	151100	23183564	1605	1605	1605	1605	0
299	20241004	151000	23183564	1605	1604	1605	1604	11
300	20241004	150900	23165919	1605	1605	1605	1605	0
301	20241004	150800	23165919	1605	1605	1605	1605	0
302	20241004	150700	23165919	1605	1605	1605	1605	0
303	20241004	150600	23165919	1605	1605	1605	1605	0
304	20241004	150500	23165919	1605	1605	1605	1605	0
305	20241004	150400	23165919	1605	1605	1605	1605	0
306	20241004	150300	23165919	1605	1605	1605	1605	1
307	20241004	150200	23164314	1605	1605	1605	1605	0
308	20241004	150100	23164314	1605	1605	1605	1605	0
309	20241004	150000	23164314	1605	1605	1605	1605	0
310	20241004	145900	23164314	1605	1605	1605	1605	0
311	20241004	145800	23164314	1605	1605	1605	1605	0
312	20241004	145700	23164314	1605	1605	1605	1605	0
313	20241004	145600	23164314	1605	1605	1605	1605	65
314	20241004	145500	23059989	1608	1608	1608	1608	0
315	20241004	145400	23059989	1608	1607	1608	1607	15
316	20241004	145300	23035883	1607	1607	1607	1607	0
317	20241004	145200	23035883	1607	1607	1607	1607	0
318	20241004	145100	23035883	1607	1607	1607	1607	0
319	20241004	145000	23035883	1607	1607	1607	1607	1
320	20241004	144900	23034276	1607	1607	1607	1607	0
321	20241004	144800	23034276	1607	1607	1607	1607	0
322	20241004	144700	23034276	1607	1607	1607	1607	0
323	20241004	144600	23034276	1607	1607	1607	1607	0
324	20241004	144500	23034276	1607	1607	1607	1607	0
325	20241004	144400	23034276	1607	1607	1607	1607	0
326	20241004	144300	23034276	1607	1607	1607	1607	0
327	20241004	144200	23034276	1607	1607	1607	1607	0
328	20241004	144100	23034276	1607	1607	1607	1607	1
329	20241004	144000	23032669	1606	1606	1606	1606	0
330	20241004	143900	23032669	1606	1606	1606	1606	0
331	20241004	143800	23032669	1606	1606	1606	1606	0
332	20241004	143700	23032669	1606	1606	1606	1606	0
333	20241004	143600	23032669	1606	1606	1606	1606	13
334	20241004	143500	23011791	1607	1607	1607	1607	0
335	20241004	143400	23011791	1607	1607	1607	1607	0
336	20241004	143300	23011791	1607	1607	1607	1607	0
337	20241004	143200	23011791	1607	1607	1607	1607	0
338	20241004	143100	23011791	1607	1607	1607	1607	5
339	20241004	143000	23003756	1608	1608	1608	1608	0
340	20241004	142900	23003756	1608	1607	1608	1607	18
341	20241004	142800	22974829	1607	1607	1607	1607	25
342	20241004	142700	22934654	1607	1607	1607	1607	6
343	20241004	142600	22925012	1607	1607	1607	1607	0
344	20241004	142500	22925012	1607	1607	1607	1607	0
345	20241004	142400	22925012	1607	1607	1607	1607	0
346	20241004	142300	22925012	1607	1607	1607	1607	1
347	20241004	142200	22923405	1606	1606	1606	1606	1
348	20241004	142100	22921799	1607	1607	1607	1607	0
349	20241004	142000	22921799	1607	1607	1607	1607	0
350	20241004	141900	22921799	1607	1607	1607	1607	1
351	20241004	141800	22920192	1606	1606	1606	1606	0
352	20241004	141700	22920192	1606	1607	1607	1606	6
353	20241004	141600	22910551	1607	1607	1607	1607	0
354	20241004	141500	22910551	1607	1607	1607	1607	0
355	20241004	141400	22910551	1607	1607	1607	1607	0
356	20241004	141300	22910551	1607	1607	1607	1607	0
357	20241004	141200	22910551	1607	1607	1607	1607	0
358	20241004	141100	22910551	1607	1607	1607	1607	0
359	20241004	141000	22910551	1607	1607	1607	1607	0
360	20241004	140900	22910551	1607	1607	1607	1607	0
361	20241004	140800	22910551	1607	1607	1607	1607	0
362	20241004	140700	22910551	1607	1607	1607	1607	0
363	20241004	140600	22910551	1607	1607	1607	1607	0
364	20241004	140500	22910551	1607	1607	1607	1607	15
365	20241004	140400	22886446	1608	1608	1608	1608	1
366	20241004	140300	22884838	1608	1608	1608	1608	0
367	20241004	140200	22884838	1608	1608	1608	1608	0
368	20241004	140100	22884838	1608	1608	1608	1608	0
369	20241004	140000	22884838	1608	1608	1608	1608	0
370	20241004	135900	22884838	1608	1607	1608	1607	28
371	20241004	135800	22839841	1607	1607	1607	1607	5
372	20241004	135700	22831806	1608	1608	1608	1608	0
373	20241004	135600	22831806	1608	1608	1608	1608	0
374	20241004	135500	22831806	1608	1608	1608	1608	3
375	20241004	135400	22826982	1606	1606	1606	1606	72
376	20241004	135300	22711350	1606	1606	1606	1606	5
377	20241004	135200	22703320	1606	1606	1606	1606	3
378	20241004	135100	22698502	1606	1605	1606	1605	2000
379	20241004	135000	19486619	1605	1605	1605	1605	0
380	20241004	134900	19486619	1605	1605	1605	1605	0
381	20241004	134800	19486619	1605	1605	1605	1605	0
382	20241004	134700	19486619	1605	1605	1605	1605	0
383	20241004	134600	19486619	1605	1605	1605	1605	0
384	20241004	134500	19486619	1605	1605	1605	1605	10
385	20241004	134400	19470569	1605	1605	1605	1605	0
386	20241004	134300	19470569	1605	1605	1605	1605	0
387	20241004	134200	19470569	1605	1605	1605	1605	0
388	20241004	134100	19470569	1605	1605	1605	1605	0
389	20241004	134000	19470569	1605	1605	1605	1605	0
390	20241004	133900	19470569	1605	1605	1605	1605	0
391	20241004	133800	19470569	1605	1605	1605	1605	0
392	20241004	133700	19470569	1605	1605	1605	1605	0
393	20241004	133600	19470569	1605	1605	1605	1605	0
394	20241004	133500	19470569	1605	1605	1605	1605	0
395	20241004	133400	19470569	1605	1605	1605	1605	0
396	20241004	133300	19470569	1605	1605	1605	1605	0
397	20241004	133200	19470569	1605	1605	1605	1605	0
398	20241004	133100	19470569	1605	1605	1605	1605	0
399	20241004	133000	19470569	1605	1605	1605	1605	0
400	20241004	132900	19470569	1605	1605	1605	1605	0
401	20241004	132800	19470569	1605	1605	1605	1605	0
402	20241004	132700	19470569	1605	1605	1605	1605	0
403	20241004	132600	19470569	1605	1605	1605	1605	0
404	20241004	132500	19470569	1605	1605	1605	1605	1286
405	20241004	132400	17406539	1606	1606	1606	1606	0
406	20241004	132300	17406539	1606	1606	1606	1606	0
407	20241004	132200	17406539	1606	1606	1606	1606	0
408	20241004	132100	17406539	1606	1606	1606	1606	0
409	20241004	132000	17406539	1606	1606	1606	1606	0
410	20241004	131900	17406539	1606	1606	1606	1606	0
411	20241004	131800	17406539	1606	1606	1606	1606	0
412	20241004	131700	17406539	1606	1606	1606	1606	200
413	20241004	131600	17085339	1605	1605	1605	1605	194
414	20241004	131500	16773969	1606	1606	1606	1606	0
415	20241004	131400	16773969	1606	1606	1606	1606	0
416	20241004	131300	16773969	1606	1606	1606	1606	1000
417	20241004	131200	15167969	1606	1606	1606	1606	132
418	20241004	131100	14955977	1606	1606	1606	1606	0
419	20241004	131000	14955977	1606	1606	1606	1606	0
420	20241004	130900	14955977	1606	1606	1606	1606	0
421	20241004	130800	14955977	1606	1606	1606	1606	1
422	20241004	130700	14954371	1606	1605	1606	1605	167
423	20241004	130600	14686335	1605	1605	1605	1605	223
424	20241004	130500	14328420	1605	1605	1605	1605	0
425	20241004	130400	14328420	1605	1605	1605	1605	0
426	20241004	130300	14328420	1605	1605	1605	1605	0
427	20241004	130200	14328420	1605	1605	1605	1605	0
428	20241004	130100	14328420	1605	1605	1605	1605	0
429	20241004	130000	14328420	1605	1605	1605	1605	75
430	20241004	125900	14208045	1605	1605	1605	1605	0
431	20241004	125800	14208045	1605	1605	1605	1605	0
432	20241004	125700	14208045	1605	1605	1605	1605	0
433	20241004	125600	14208045	1605	1605	1605	1605	31
434	20241004	125500	14158290	1606	1606	1606	1606	0
435	20241004	125400	14158290	1606	1606	1606	1606	0
436	20241004	125300	14158290	1606	1605	1606	1605	120
437	20241004	125200	13965606	1606	1606	1606	1606	0
438	20241004	125100	13965606	1606	1606	1606	1606	0
439	20241004	125000	13965606	1606	1606	1606	1606	0
440	20241004	124900	13965606	1606	1606	1606	1606	0
441	20241004	124800	13965606	1606	1606	1606	1606	0
442	20241004	124700	13965606	1606	1606	1606	1606	0
443	20241004	124600	13965606	1606	1606	1606	1606	0
444	20241004	124500	13965606	1606	1606	1606	1606	0
445	20241004	124400	13965606	1606	1606	1606	1606	0
446	20241004	124300	13965606	1606	1606	1606	1606	0
447	20241004	124200	13965606	1606	1606	1606	1606	0
448	20241004	124100	13965606	1606	1606	1606	1606	0
449	20241004	124000	13965606	1606	1606	1606	1606	0
450	20241004	123900	13965606	1606	1606	1606	1606	0
451	20241004	123800	13965606	1606	1606	1606	1606	1
452	20241004	123700	13964000	1597	1597	1597	1597	0
453	20241004	123600	13964000	1597	1597	1597	1597	0
454	20241004	123500	13964000	1597	1603	1603	1597	197
455	20241004	123400	13648945	1606	1606	1606	1606	0
456	20241004	123300	13648945	1606	1606	1606	1606	0
457	20241004	123200	13648945	1606	1606	1606	1606	0
458	20241004	123100	13648945	1606	1606	1606	1606	0
459	20241004	123000	13648945	1606	1606	1606	1606	0
460	20241004	122900	13648945	1606	1606	1606	1606	0
461	20241004	122800	13648945	1606	1606	1606	1606	0
462	20241004	122700	13648945	1606	1606	1606	1606	0
463	20241004	122600	13648945	1606	1606	1606	1606	0
464	20241004	122500	13648945	1606	1606	1606	1606	0
465	20241004	122400	13648945	1606	1606	1606	1606	0
466	20241004	122300	13648945	1606	1606	1606	1606	0
467	20241004	122200	13648945	1606	1606	1606	1606	0
468	20241004	122100	13648945	1606	1606	1606	1606	0
469	20241004	122000	13648945	1606	1606	1606	1606	0
470	20241004	121900	13648945	1606	1606	1606	1606	0
471	20241004	121800	13648945	1606	1604	1606	1600	151
472	20241004	121700	13407321	1606	1606	1606	1606	0
473	20241004	121600	13407321	1606	1606	1606	1606	0
474	20241004	121500	13407321	1606	1606	1606	1606	0
475	20241004	121400	13407321	1606	1606	1606	1606	0
476	20241004	121300	13407321	1606	1606	1606	1606	0
477	20241004	121200	13407321	1606	1606	1606	1606	0
478	20241004	121100	13407321	1606	1606	1606	1606	0
479	20241004	121000	13407321	1606	1606	1606	1606	0
480	20241004	120900	13407321	1606	1606	1606	1606	0
481	20241004	120800	13407321	1606	1606	1606	1606	0
482	20241004	120700	13407321	1606	1606	1606	1606	0
483	20241004	120600	13407321	1606	1606	1606	1606	0
484	20241004	120500	13407321	1606	1606	1606	1606	0
485	20241004	120400	13407321	1606	1606	1606	1606	0
486	20241004	120300	13407321	1606	1606	1606	1606	0
487	20241004	120200	13407321	1606	1606	1606	1606	0
488	20241004	120100	13407321	1606	1606	1606	1606	0
489	20241004	120000	13407321	1606	1606	1606	1606	0
490	20241004	115900	13407321	1606	1606	1606	1606	0
491	20241004	115800	13407321	1606	1606	1606	1606	0
492	20241004	115700	13407321	1606	1606	1606	1606	0
493	20241004	115600	13407321	1606	1606	1606	1606	0
494	20241004	115500	13407321	1606	1606	1606	1606	0
495	20241004	115400	13407321	1606	1606	1606	1606	1
496	20241004	115300	13405715	1606	1606	1606	1606	0
497	20241004	115200	13405715	1606	1606	1606	1606	0
498	20241004	115100	13405715	1606	1606	1606	1606	0
499	20241004	115000	13405715	1606	1606	1606	1606	0
500	20241004	114900	13405715	1606	1606	1606	1606	0
501	20241004	114800	13405715	1606	1606	1606	1606	0
502	20241004	114700	13405715	1606	1606	1606	1606	0
503	20241004	114600	13405715	1606	1606	1606	1606	0
504	20241004	114500	13405715	1606	1606	1606	1606	0
505	20241004	114400	13405715	1606	1605	1606	1602	128
506	20241004	114300	13200631	1606	1606	1606	1606	0
507	20241004	114200	13200631	1606	1606	1606	1606	500
508	20241004	114100	12397631	1606	1606	1606	1606	0
509	20241004	114000	12397631	1606	1606	1606	1606	0
510	20241004	113900	12397631	1606	1606	1606	1606	0
511	20241004	113800	12397631	1606	1606	1606	1606	0
512	20241004	113700	12397631	1606	1606	1606	1606	0
513	20241004	113600	12397631	1606	1606	1606	1606	0
514	20241004	113500	12397631	1606	1606	1606	1606	1
515	20241004	113400	12396025	1605	1605	1605	1605	0
516	20241004	113300	12396025	1605	1605	1605	1605	100
517	20241004	113200	12235525	1606	1606	1606	1606	0
518	20241004	113100	12235525	1606	1606	1606	1606	0
519	20241004	113000	12235525	1606	1606	1606	1606	0
520	20241004	112900	12235525	1606	1606	1606	1606	0
521	20241004	112800	12235525	1606	1606	1606	1606	0
522	20241004	112700	12235525	1606	1606	1606	1606	0
523	20241004	112600	12235525	1606	1606	1606	1606	0
524	20241004	112500	12235525	1606	1606	1606	1606	0
525	20241004	112400	12235525	1606	1606	1606	1606	0
526	20241004	112300	12235525	1606	1606	1606	1606	0
527	20241004	112200	12235525	1606	1606	1606	1606	0
528	20241004	112100	12235525	1606	1606	1606	1606	3
529	20241004	112000	12230707	1606	1606	1606	1606	0
530	20241004	111900	12230707	1606	1606	1606	1606	0
531	20241004	111800	12230707	1606	1606	1606	1606	1
532	20241004	111700	12229101	1606	1606	1606	1606	0
533	20241004	111600	12229101	1606	1606	1606	1606	1000
534	20241004	111500	10623101	1606	1606	1606	1606	0
535	20241004	111400	10623101	1606	1606	1606	1606	0
536	20241004	111300	10623101	1606	1606	1606	1606	0
537	20241004	111200	10623101	1606	1606	1606	1606	0
538	20241004	111100	10623101	1606	1606	1606	1606	0
539	20241004	111000	10623101	1606	1606	1606	1606	0
540	20241004	110900	10623101	1606	1606	1606	1606	0
541	20241004	110800	10623101	1606	1606	1606	1606	0
542	20241004	110700	10623101	1606	1606	1606	1606	5
543	20241004	110600	10615071	1606	1606	1606	1606	0
544	20241004	110500	10615071	1606	1606	1606	1606	0
545	20241004	110400	10615071	1606	1606	1606	1606	0
546	20241004	110300	10615071	1606	1606	1606	1606	0
547	20241004	110200	10615071	1606	1604	1606	1602	7
548	20241004	110100	10603848	1606	1606	1606	1606	0
549	20241004	110000	10603848	1606	1606	1606	1606	0
550	20241004	105900	10603848	1606	1606	1606	1606	1
551	20241004	105800	10602242	1603	1603	1603	1603	0
552	20241004	105700	10602242	1603	1603	1603	1603	0
553	20241004	105600	10602242	1603	1603	1603	1603	0
554	20241004	105500	10602242	1603	1603	1603	1603	0
555	20241004	105400	10602242	1603	1603	1603	1603	1
556	20241004	105300	10600639	1605	1609	1609	1605	39
557	20241004	105200	10537995	1610	1610	1610	1610	0
558	20241004	105100	10537995	1610	1610	1610	1610	0
559	20241004	105000	10537995	1610	1610	1610	1610	0
560	20241004	104900	10537995	1610	1610	1610	1610	0
561	20241004	104800	10537995	1610	1610	1610	1610	0
562	20241004	104700	10537995	1610	1610	1610	1610	0
563	20241004	104600	10537995	1610	1610	1610	1610	0
564	20241004	104500	10537995	1610	1610	1610	1610	1
565	20241004	104400	10536385	1606	1606	1606	1606	100
566	20241004	104300	10375785	1611	1611	1611	1611	0
567	20241004	104200	10375785	1611	1611	1611	1611	0
568	20241004	104100	10375785	1611	1611	1611	1611	0
569	20241004	104000	10375785	1611	1611	1611	1611	0
570	20241004	103900	10375785	1611	1611	1611	1611	0
571	20241004	103800	10375785	1611	1611	1611	1611	0
572	20241004	103700	10375785	1611	1611	1611	1611	0
573	20241004	103600	10375785	1611	1611	1611	1611	0
574	20241004	103500	10375785	1611	1611	1611	1611	1
575	20241004	103400	10374174	1606	1609	1609	1606	63
576	20241004	103300	10272888	1611	1611	1611	1611	0
577	20241004	103200	10272888	1611	1611	1611	1611	0
578	20241004	103100	10272888	1611	1611	1611	1611	0
579	20241004	103000	10272888	1611	1611	1611	1611	0
580	20241004	102900	10272888	1611	1611	1611	1611	0
581	20241004	102800	10272888	1611	1611	1611	1611	0
582	20241004	102700	10272888	1611	1611	1611	1611	0
583	20241004	102600	10272888	1611	1611	1611	1611	0
584	20241004	102500	10272888	1611	1611	1611	1611	0
585	20241004	102400	10272888	1611	1611	1611	1611	0
586	20241004	102300	10272888	1611	1611	1611	1611	0
587	20241004	102200	10272888	1611	1611	1611	1611	1
588	20241004	102100	10271277	1611	1611	1611	1611	0
589	20241004	102000	10271277	1611	1611	1611	1611	6
590	20241004	101900	10261611	1611	1611	1611	1611	0
591	20241004	101800	10261611	1611	1611	1611	1611	0
592	20241004	101700	10261611	1611	1611	1611	1611	5
593	20241004	101600	10253556	1611	1611	1611	1611	0
594	20241004	101500	10253556	1611	1611	1611	1611	0
595	20241004	101400	10253556	1611	1611	1611	1611	0
596	20241004	101300	10253556	1611	1611	1611	1611	0
597	20241004	101200	10253556	1611	1610	1611	1610	117
598	20241004	101100	10065124	1610	1610	1610	1610	4
599	20241004	101000	10058684	1610	1610	1610	1610	218
600	20241004	100900	9707704	1610	1610	1610	1610	0
601	20241004	100800	9707704	1610	1607	1610	1607	135
602	20241004	100700	9490382	1606	1605	1606	1605	7
603	20241004	100600	9479143	1602	1602	1602	1602	105
604	20241004	100500	9310933	1605	1605	1605	1605	0
605	20241004	100400	9310933	1605	1601	1605	1601	8
606	20241004	100300	9298109	1604	1603	1604	1603	3
607	20241004	100200	9293298	1602	1602	1602	1602	0
608	20241004	100100	9293298	1602	1602	1602	1602	0
609	20241004	100000	9293298	1602	1602	1602	1602	1
610	20241004	095900	9291696	1601	1604	1604	1601	2
611	20241004	095800	9288491	1605	1605	1605	1605	0
612	20241004	095700	9288491	1605	1605	1605	1605	0
613	20241004	095600	9288491	1605	1602	1605	1601	202
614	20241004	095500	8965068	1604	1604	1604	1604	1
615	20241004	095400	8963464	1603	1603	1603	1603	0
616	20241004	095300	8963464	1603	1603	1603	1603	0
617	20241004	095200	8963464	1603	1603	1603	1603	1
618	20241004	095100	8961861	1603	1602	1603	1602	3
619	20241004	095000	8957054	1602	1602	1602	1602	0
620	20241004	094900	8957054	1602	1602	1602	1602	0
621	20241004	094800	8957054	1602	1601	1602	1601	21
622	20241004	094700	8923432	1606	1608	1608	1606	5
623	20241004	094600	8915395	1609	1610	1610	1609	2
624	20241004	094500	8912176	1610	1606	1610	1606	5
625	20241004	094400	8904136	1605	1601	1605	1601	5
626	20241004	094300	8896121	1610	1610	1610	1610	1
627	20241004	094200	8894511	1611	1611	1611	1611	17
628	20241004	094100	8867124	1611	1611	1611	1611	1
629	20241004	094000	8865513	1610	1610	1610	1610	18
630	20241004	093900	8836533	1611	1611	1611	1611	0
631	20241004	093800	8836533	1611	1611	1611	1611	0
632	20241004	093700	8836533	1611	1611	1611	1611	0
633	20241004	093600	8836533	1611	1611	1611	1611	0
634	20241004	093500	8836533	1611	1611	1611	1611	0
635	20241004	093400	8836533	1611	1611	1611	1611	0
636	20241004	093300	8836533	1611	1611	1611	1611	0
637	20241004	093200	8836533	1611	1611	1611	1611	0
638	20241004	093100	8836533	1611	1611	1611	1611	1
639	20241004	093000	8834922	1611	1611	1611	1611	1
640	20241004	092900	8833311	1611	1611	1611	1611	0
641	20241004	092800	8833311	1611	1611	1611	1611	0
642	20241004	092700	8833311	1611	1611	1611	1611	0
643	20241004	092600	8833311	1611	1609	1611	1609	800
644	20241004	092500	7544657	1611	1611	1611	1611	0
645	20241004	092400	7544657	1611	1611	1611	1611	0
646	20241004	092300	7544657	1611	1611	1611	1611	0
647	20241004	092200	7544657	1611	1611	1611	1611	0
648	20241004	092100	7544657	1611	1611	1611	1611	0
649	20241004	092000	7544657	1611	1611	1611	1611	0
650	20241004	091900	7544657	1611	1611	1611	1611	0
651	20241004	091800	7544657	1611	1611	1611	1611	0
652	20241004	091700	7544657	1611	1598	1611	1598	594
653	20241004	091600	6594788	1598	1598	1598	1598	0
654	20241004	091500	6594788	1598	1598	1598	1598	0
655	20241004	091400	6594788	1598	1598	1598	1598	0
656	20241004	091300	6594788	1598	1598	1598	1598	56
657	20241004	091200	6505300	1600	1600	1600	1600	0
658	20241004	091100	6505300	1600	1600	1600	1600	0
659	20241004	091000	6505300	1600	1600	1600	1600	5
660	20241004	090900	6497300	1600	1600	1600	1600	20
661	20241004	090800	6465300	1600	1600	1600	1600	50
662	20241004	090700	6385300	1600	1600	1600	1600	0
663	20241004	090600	6385300	1600	1600	1600	1600	0
664	20241004	090500	6385300	1600	1600	1600	1600	2700
665	20241004	090400	2065300	1600	1600	1600	1600	462
666	20241004	090300	1326100	1600	1600	1600	1600	20
667	20241004	090200	1294100	1600	1600	1600	1600	0
668	20241004	090100	1294100	1600	1599	1600	1594	720
669	20241004	090000	145600	1600	1600	1600	1600	91