KissMeData/095910/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200700	32023524	1610	1610	1610	1610	78
3	20241010	200600	32023524	1610	1610	1610	1610	0
4	20241010	200500	32023524	1610	1610	1610	1610	0
5	20241010	200400	32023524	1610	1610	1610	1610	0
6	20241010	200300	32023524	1610	1610	1610	1610	0
7	20241010	200200	32023524	1610	1610	1610	1610	0
8	20241010	200100	32023524	1610	1610	1610	1610	0
9	20241010	200000	32023524	1610	1610	1610	1610	0
10	20241010	195900	32023524	1610	1610	1610	1610	0
11	20241010	195800	32023524	1610	1610	1610	1610	0
12	20241010	195700	32023524	1610	1610	1610	1610	0
13	20241010	195600	32023524	1610	1610	1610	1610	0
14	20241010	195500	32023524	1610	1610	1610	1610	0
15	20241010	195400	32023524	1610	1610	1610	1610	0
16	20241010	195300	32023524	1610	1610	1610	1610	0
17	20241010	195200	32023524	1610	1610	1610	1610	0
18	20241010	195100	32023524	1610	1610	1610	1610	0
19	20241010	195000	32023524	1610	1610	1610	1610	0
20	20241010	194900	32023524	1610	1610	1610	1610	0
21	20241010	194800	32023524	1610	1610	1610	1610	0
22	20241010	194700	32023524	1610	1610	1610	1610	0
23	20241010	194600	32023524	1610	1610	1610	1610	0
24	20241010	194500	32023524	1610	1610	1610	1610	0
25	20241010	194400	32023524	1610	1610	1610	1610	0
26	20241010	194300	32023524	1610	1610	1610	1610	0
27	20241010	194200	32023524	1610	1610	1610	1610	0
28	20241010	194100	32023524	1610	1610	1610	1610	0
29	20241010	194000	32023524	1610	1610	1610	1610	0
30	20241010	193900	32023524	1610	1610	1610	1610	0
31	20241010	193800	32023524	1610	1610	1610	1610	0
32	20241010	193700	32023524	1610	1610	1610	1610	78
33	20241010	193600	32023524	1610	1610	1610	1610	0
34	20241010	193500	32023524	1610	1610	1610	1610	0
35	20241010	193400	32023524	1610	1610	1610	1610	0
36	20241010	193300	32023524	1610	1610	1610	1610	0
37	20241010	193200	32023524	1610	1610	1610	1610	0
38	20241010	193100	32023524	1610	1610	1610	1610	0
39	20241010	193000	32023524	1610	1610	1610	1610	0
40	20241010	192900	32023524	1610	1610	1610	1610	0
41	20241010	192800	32023524	1610	1610	1610	1610	0
42	20241010	192700	32023524	1610	1610	1610	1610	0
43	20241010	192600	32023524	1610	1610	1610	1610	0
44	20241010	192500	32023524	1610	1610	1610	1610	0
45	20241010	192400	32023524	1610	1610	1610	1610	0
46	20241010	192300	32023524	1610	1610	1610	1610	0
47	20241010	192200	32023524	1610	1610	1610	1610	0
48	20241010	192100	32023524	1610	1610	1610	1610	0
49	20241010	192000	32023524	1610	1610	1610	1610	0
50	20241010	191900	32023524	1610	1610	1610	1610	0
51	20241010	191800	32023524	1610	1610	1610	1610	0
52	20241010	191700	32023524	1610	1610	1610	1610	0
53	20241010	191600	32023524	1610	1610	1610	1610	0
54	20241010	191500	32023524	1610	1610	1610	1610	0
55	20241010	191400	32023524	1610	1610	1610	1610	0
56	20241010	191300	32023524	1610	1610	1610	1610	0
57	20241010	191200	32023524	1610	1610	1610	1610	0
58	20241010	191100	32023524	1610	1610	1610	1610	0
59	20241010	191000	32023524	1610	1610	1610	1610	0
60	20241010	190900	32023524	1610	1610	1610	1610	0
61	20241010	190800	32023524	1610	1610	1610	1610	0
62	20241010	190700	32023524	1610	1610	1610	1610	78
63	20241010	190600	32023524	1610	1610	1610	1610	0
64	20241010	190500	32023524	1610	1610	1610	1610	0
65	20241010	190400	32023524	1610	1610	1610	1610	0
66	20241010	190300	32023524	1610	1610	1610	1610	0
67	20241010	190200	32023524	1610	1610	1610	1610	0
68	20241010	190100	32023524	1610	1610	1610	1610	0
69	20241010	190000	32023524	1610	1610	1610	1610	0
70	20241010	185900	32023524	1610	1610	1610	1610	0
71	20241010	185800	32023524	1610	1610	1610	1610	0
72	20241010	185700	32023524	1610	1610	1610	1610	0
73	20241010	185600	32023524	1610	1610	1610	1610	0
74	20241010	185500	32023524	1610	1610	1610	1610	0
75	20241010	185400	32023524	1610	1610	1610	1610	0
76	20241010	185300	32023524	1610	1610	1610	1610	0
77	20241010	185200	32023524	1610	1610	1610	1610	0
78	20241010	185100	32023524	1610	1610	1610	1610	0
79	20241010	185000	32023524	1610	1610	1610	1610	0
80	20241010	184900	32023524	1610	1610	1610	1610	0
81	20241010	184800	32023524	1610	1610	1610	1610	0
82	20241010	184700	32023524	1610	1610	1610	1610	0
83	20241010	184600	32023524	1610	1610	1610	1610	0
84	20241010	184500	32023524	1610	1610	1610	1610	0
85	20241010	184400	32023524	1610	1610	1610	1610	0
86	20241010	184300	32023524	1610	1610	1610	1610	0
87	20241010	184200	32023524	1610	1610	1610	1610	0
88	20241010	184100	32023524	1610	1610	1610	1610	0
89	20241010	184000	32023524	1610	1610	1610	1610	0
90	20241010	183900	32023524	1610	1610	1610	1610	0
91	20241010	183800	32023524	1610	1610	1610	1610	0
92	20241010	183700	32023524	1610	1610	1610	1610	78
93	20241010	183600	32023524	1610	1610	1610	1610	0
94	20241010	183500	32023524	1610	1610	1610	1610	0
95	20241010	183400	32023524	1610	1610	1610	1610	0
96	20241010	183300	32023524	1610	1610	1610	1610	0
97	20241010	183200	32023524	1610	1610	1610	1610	0
98	20241010	183100	32023524	1610	1610	1610	1610	0
99	20241010	183000	32023524	1610	1610	1610	1610	0
100	20241010	182900	32023524	1610	1610	1610	1610	0
101	20241010	182800	32023524	1610	1610	1610	1610	0
102	20241010	182700	32023524	1610	1610	1610	1610	0
103	20241010	182600	32023524	1610	1610	1610	1610	0
104	20241010	182500	32023524	1610	1610	1610	1610	0
105	20241010	182400	32023524	1610	1610	1610	1610	0
106	20241010	182300	32023524	1610	1610	1610	1610	0
107	20241010	182200	32023524	1610	1610	1610	1610	0
108	20241010	182100	32023524	1610	1610	1610	1610	0
109	20241010	182000	32023524	1610	1610	1610	1610	0
110	20241010	181900	32023524	1610	1610	1610	1610	0
111	20241010	181800	32023524	1610	1610	1610	1610	0
112	20241010	181700	32023524	1610	1610	1610	1610	0
113	20241010	181600	32023524	1610	1610	1610	1610	0
114	20241010	181500	32023524	1610	1610	1610	1610	0
115	20241010	181400	32023524	1610	1610	1610	1610	0
116	20241010	181300	32023524	1610	1610	1610	1610	0
117	20241010	181200	32023524	1610	1610	1610	1610	0
118	20241010	181100	32023524	1610	1610	1610	1610	0
119	20241010	181000	32023524	1610	1610	1610	1610	0
120	20241010	180900	32023524	1610	1610	1610	1610	0
121	20241010	180800	32023524	1610	1610	1610	1610	0
122	20241010	180700	32023524	1610	1610	1610	1610	78
123	20241010	180600	32023524	1610	1610	1610	1610	0
124	20241010	180500	32023524	1610	1610	1610	1610	0
125	20241010	180400	32023524	1610	1610	1610	1610	0
126	20241010	180300	32023524	1610	1610	1610	1610	0
127	20241010	180200	32023524	1610	1610	1610	1610	0
128	20241010	180100	32023524	1610	1610	1610	1610	0
129	20241010	180000	32023524	1610	1610	1610	1610	0
130	20241010	175900	32023524	1610	1610	1610	1610	0
131	20241010	175800	32023524	1610	1610	1610	1610	0
132	20241010	175700	32023524	1610	1610	1610	1610	0
133	20241010	175600	32023524	1610	1610	1610	1610	0
134	20241010	175500	32023524	1610	1610	1610	1610	0
135	20241010	175400	32023524	1610	1610	1610	1610	0
136	20241010	175300	32023524	1610	1610	1610	1610	0
137	20241010	175200	32023524	1610	1610	1610	1610	0
138	20241010	175100	32023524	1610	1610	1610	1610	0
139	20241010	175000	32023524	1610	1610	1610	1610	0
140	20241010	174900	32023524	1610	1610	1610	1610	0
141	20241010	174800	32023524	1610	1610	1610	1610	0
142	20241010	174700	32023524	1610	1610	1610	1610	0
143	20241010	174600	32023524	1610	1610	1610	1610	0
144	20241010	174500	32023524	1610	1610	1610	1610	0
145	20241010	174400	32023524	1610	1610	1610	1610	0
146	20241010	174300	32023524	1610	1610	1610	1610	0
147	20241010	174200	32023524	1610	1610	1610	1610	0
148	20241010	174100	32023524	1610	1610	1610	1610	0
149	20241010	174000	32023524	1610	1610	1610	1610	0
150	20241010	173900	32023524	1610	1610	1610	1610	0
151	20241010	173800	32023524	1610	1610	1610	1610	0
152	20241010	173700	32023524	1610	1610	1610	1610	78
153	20241010	173600	32023524	1610	1610	1610	1610	0
154	20241010	173500	32023524	1610	1610	1610	1610	0
155	20241010	173400	32023524	1610	1610	1610	1610	0
156	20241010	173300	32023524	1610	1610	1610	1610	0
157	20241010	173200	32023524	1610	1610	1610	1610	0
158	20241010	173100	32023524	1610	1610	1610	1610	0
159	20241010	173000	32023524	1610	1610	1610	1610	0
160	20241010	172900	32023524	1610	1610	1610	1610	0
161	20241010	172800	32023524	1610	1610	1610	1610	0
162	20241010	172700	32023524	1610	1610	1610	1610	0
163	20241010	172600	32023524	1610	1610	1610	1610	0
164	20241010	172500	32023524	1610	1610	1610	1610	0
165	20241010	172400	32023524	1610	1610	1610	1610	0
166	20241010	172300	32023524	1610	1610	1610	1610	0
167	20241010	172200	32023524	1610	1610	1610	1610	0
168	20241010	172100	32023524	1610	1610	1610	1610	0
169	20241010	172000	32023524	1610	1610	1610	1610	0
170	20241010	171900	32023524	1610	1610	1610	1610	0
171	20241010	171800	32023524	1610	1610	1610	1610	0
172	20241010	171700	32023524	1610	1610	1610	1610	0
173	20241010	171600	32023524	1610	1610	1610	1610	0
174	20241010	171500	32023524	1610	1610	1610	1610	0
175	20241010	171400	32023524	1610	1610	1610	1610	0
176	20241010	171300	32023524	1610	1610	1610	1610	0
177	20241010	171200	32023524	1610	1610	1610	1610	0
178	20241010	171100	32023524	1610	1610	1610	1610	0
179	20241010	171000	32023524	1610	1610	1610	1610	0
180	20241010	170900	32023524	1610	1610	1610	1610	0
181	20241010	170800	32023524	1610	1610	1610	1610	0
182	20241010	170700	32023524	1610	1610	1610	1610	78
183	20241010	170600	32023524	1610	1610	1610	1610	0
184	20241010	170500	32023524	1610	1610	1610	1610	0
185	20241010	170400	32023524	1610	1610	1610	1610	0
186	20241010	170300	32023524	1610	1610	1610	1610	0
187	20241010	170200	32023524	1610	1610	1610	1610	0
188	20241010	170100	32023524	1610	1610	1610	1610	0
189	20241010	170000	32023524	1610	1610	1610	1610	0
190	20241010	165900	32023524	1610	1610	1610	1610	0
191	20241010	165800	32023524	1610	1610	1610	1610	0
192	20241010	165700	32023524	1610	1610	1610	1610	0
193	20241010	165600	32023524	1610	1610	1610	1610	0
194	20241010	165500	32023524	1610	1610	1610	1610	0
195	20241010	165400	32023524	1610	1610	1610	1610	0
196	20241010	165300	32023524	1610	1610	1610	1610	0
197	20241010	165200	32023524	1610	1610	1610	1610	0
198	20241010	165100	32023524	1610	1610	1610	1610	0
199	20241010	165000	32023524	1610	1610	1610	1610	0
200	20241010	164900	32023524	1610	1610	1610	1610	0
201	20241010	164800	32023524	1610	1610	1610	1610	0
202	20241010	164700	32023524	1610	1610	1610	1610	0
203	20241010	164600	32023524	1610	1610	1610	1610	0
204	20241010	164500	32023524	1610	1610	1610	1610	0
205	20241010	164400	32023524	1610	1610	1610	1610	0
206	20241010	164300	32023524	1610	1610	1610	1610	0
207	20241010	164200	32023524	1610	1610	1610	1610	0
208	20241010	164100	32023524	1610	1610	1610	1610	0
209	20241010	164000	32023524	1610	1610	1610	1610	0
210	20241010	163900	32023524	1610	1610	1610	1610	0
211	20241010	163800	32023524	1610	1610	1610	1610	0
212	20241010	163700	32023524	1610	1610	1610	1610	78
213	20241010	163600	32023524	1610	1610	1610	1610	0
214	20241010	163500	32023524	1610	1610	1610	1610	0
215	20241010	163400	32023524	1610	1610	1610	1610	0
216	20241010	163300	32023524	1610	1610	1610	1610	0
217	20241010	163200	32023524	1610	1610	1610	1610	0
218	20241010	163100	32023524	1610	1610	1610	1610	0
219	20241010	163000	32023524	1610	1610	1610	1610	0
220	20241010	162900	32023524	1610	1610	1610	1610	0
221	20241010	162800	32023524	1610	1610	1610	1610	0
222	20241010	162700	32023524	1610	1610	1610	1610	0
223	20241010	162600	32023524	1610	1610	1610	1610	0
224	20241010	162500	32023524	1610	1610	1610	1610	0
225	20241010	162400	32023524	1610	1610	1610	1610	0
226	20241010	162300	32023524	1610	1610	1610	1610	0
227	20241010	162200	32023524	1610	1610	1610	1610	0
228	20241010	162100	32023524	1610	1610	1610	1610	0
229	20241010	162000	32023524	1610	1610	1610	1610	0
230	20241010	161900	32023524	1610	1610	1610	1610	0
231	20241010	161800	32023524	1610	1610	1610	1610	0
232	20241010	161700	32023524	1610	1610	1610	1610	0
233	20241010	161600	32023524	1610	1610	1610	1610	0
234	20241010	161500	32023524	1610	1610	1610	1610	0
235	20241010	161400	32023524	1610	1610	1610	1610	0
236	20241010	161300	32023524	1610	1610	1610	1610	0
237	20241010	161200	32023524	1610	1610	1610	1610	0
238	20241010	161100	32023524	1610	1610	1610	1610	0
239	20241010	161000	32023524	1610	1610	1610	1610	0
240	20241010	160900	32023524	1610	1610	1610	1610	0
241	20241010	160800	32023524	1610	1610	1610	1610	0
242	20241010	160700	32023524	1610	1610	1610	1610	78
243	20241010	160600	32023524	1610	1610	1610	1610	0
244	20241010	160500	32023524	1610	1610	1610	1610	0
245	20241010	160400	32023524	1610	1610	1610	1610	0
246	20241010	160300	32023524	1610	1610	1610	1610	0
247	20241010	160200	32023524	1610	1610	1610	1610	0
248	20241010	160100	32023524	1610	1610	1610	1610	0
249	20241010	160000	32023524	1610	1610	1610	1610	0
250	20241010	155900	32023524	1610	1610	1610	1610	0
251	20241010	155800	32023524	1610	1610	1610	1610	0
252	20241010	155700	32023524	1610	1610	1610	1610	0
253	20241010	155600	32023524	1610	1610	1610	1610	0
254	20241010	155500	32023524	1610	1610	1610	1610	0
255	20241010	155400	32023524	1610	1610	1610	1610	0
256	20241010	155300	32023524	1610	1610	1610	1610	0
257	20241010	155200	32023524	1610	1610	1610	1610	0
258	20241010	155100	32023524	1610	1610	1610	1610	0
259	20241010	155000	32023524	1610	1610	1610	1610	0
260	20241010	154900	32023524	1610	1610	1610	1610	0
261	20241010	154800	32023524	1610	1610	1610	1610	0
262	20241010	154700	32023524	1610	1610	1610	1610	0
263	20241010	154600	32023524	1610	1610	1610	1610	0
264	20241010	154500	32023524	1610	1610	1610	1610	0
265	20241010	154400	32023524	1610	1610	1610	1610	0
266	20241010	154300	32023524	1610	1610	1610	1610	0
267	20241010	154200	32023524	1610	1610	1610	1610	0
268	20241010	154100	32023524	1610	1610	1610	1610	0
269	20241010	154000	32023524	1610	1610	1610	1610	0
270	20241010	153900	32023524	1610	1610	1610	1610	0
271	20241010	153800	32023524	1610	1610	1610	1610	0
272	20241010	153700	32023524	1610	1610	1610	1610	78
273	20241010	153600	32023524	1610	1610	1610	1610	0
274	20241010	153500	32023524	1610	1610	1610	1610	0
275	20241010	153400	32023524	1610	1610	1610	1610	0
276	20241010	153300	32023524	1610	1610	1610	1610	0
277	20241010	153200	32023524	1610	1610	1610	1610	0
278	20241010	153100	32023524	1610	1610	1610	1610	0
279	20241010	153000	32023524	1610	1610	1610	1610	78
280	20241010	152900	31897944	1610	1610	1610	1610	0
281	20241010	152800	31897944	1610	1610	1610	1610	0
282	20241010	152700	31897944	1610	1610	1610	1610	0
283	20241010	152600	31897944	1610	1610	1610	1610	0
284	20241010	152500	31897944	1610	1610	1610	1610	0
285	20241010	152400	31897944	1610	1610	1610	1610	0
286	20241010	152300	31897944	1610	1610	1610	1610	0
287	20241010	152200	31897944	1610	1610	1610	1610	0
288	20241010	152100	31897944	1610	1610	1610	1610	0
289	20241010	152000	31897944	1610	1610	1610	1610	0
290	20241010	151900	31897944	1610	1610	1610	1610	0
291	20241010	151800	31897944	1610	1610	1610	1610	1
292	20241010	151700	31896334	1608	1608	1608	1608	345
293	20241010	151600	31341574	1608	1608	1608	1608	0
294	20241010	151500	31341574	1608	1608	1608	1608	0
295	20241010	151400	31341574	1608	1608	1608	1608	1
296	20241010	151300	31339966	1605	1605	1605	1605	0
297	20241010	151200	31339966	1605	1605	1605	1605	73
298	20241010	151100	31222801	1605	1602	1605	1602	116
299	20241010	151000	31036963	1603	1603	1605	1602	202
300	20241010	150900	30713353	1605	1605	1605	1605	1
301	20241010	150800	30711748	1603	1603	1603	1603	100
302	20241010	150700	30551448	1605	1605	1605	1605	0
303	20241010	150600	30551448	1605	1605	1605	1605	0
304	20241010	150500	30551448	1605	1605	1605	1605	0
305	20241010	150400	30551448	1605	1605	1605	1605	0
306	20241010	150300	30551448	1605	1605	1605	1605	0
307	20241010	150200	30551448	1605	1605	1605	1605	0
308	20241010	150100	30551448	1605	1604	1605	1602	41
309	20241010	150000	30485753	1605	1605	1605	1605	0
310	20241010	145900	30485753	1605	1605	1605	1605	100
311	20241010	145800	30325253	1605	1605	1605	1605	0
312	20241010	145700	30325253	1605	1605	1605	1605	0
313	20241010	145600	30325253	1605	1603	1605	1601	171
314	20241010	145500	30051337	1605	1604	1605	1603	26
315	20241010	145400	30009639	1605	1605	1605	1605	0
316	20241010	145300	30009639	1605	1605	1605	1605	0
317	20241010	145200	30009639	1605	1605	1605	1605	0
318	20241010	145100	30009639	1605	1605	1605	1605	5
319	20241010	145000	30001614	1605	1605	1605	1605	0
320	20241010	144900	30001614	1605	1605	1605	1605	0
321	20241010	144800	30001614	1605	1605	1605	1605	0
322	20241010	144700	30001614	1605	1605	1605	1605	0
323	20241010	144600	30001614	1605	1605	1605	1605	0
324	20241010	144500	30001614	1605	1605	1605	1605	100
325	20241010	144400	29841114	1605	1605	1605	1605	0
326	20241010	144300	29841114	1605	1605	1605	1605	1
327	20241010	144200	29839509	1605	1605	1605	1605	0
328	20241010	144100	29839509	1605	1605	1605	1605	0
329	20241010	144000	29839509	1605	1605	1605	1605	0
330	20241010	143900	29839509	1605	1605	1605	1605	0
331	20241010	143800	29839509	1605	1605	1605	1605	0
332	20241010	143700	29839509	1605	1605	1605	1605	0
333	20241010	143600	29839509	1605	1605	1605	1605	2
334	20241010	143500	29836299	1605	1605	1605	1605	0
335	20241010	143400	29836299	1605	1605	1605	1605	3
336	20241010	143300	29831484	1605	1605	1605	1605	0
337	20241010	143200	29831484	1605	1605	1605	1605	150
338	20241010	143100	29590734	1605	1605	1605	1605	0
339	20241010	143000	29590734	1605	1605	1605	1605	200
340	20241010	142900	29269734	1605	1607	1607	1605	104
341	20241010	142800	29102811	1608	1608	1608	1608	1
342	20241010	142700	29101203	1610	1610	1610	1610	0
343	20241010	142600	29101203	1610	1610	1610	1610	0
344	20241010	142500	29101203	1610	1610	1610	1610	1
345	20241010	142400	29099593	1610	1610	1610	1610	0
346	20241010	142300	29099593	1610	1610	1610	1610	0
347	20241010	142200	29099593	1610	1610	1610	1610	0
348	20241010	142100	29099593	1610	1610	1610	1610	0
349	20241010	142000	29099593	1610	1609	1610	1604	31
350	20241010	141900	29049848	1610	1610	1610	1610	0
351	20241010	141800	29049848	1610	1610	1610	1610	0
352	20241010	141700	29049848	1610	1610	1610	1610	0
353	20241010	141600	29049848	1610	1610	1610	1610	0
354	20241010	141500	29049848	1610	1610	1610	1610	0
355	20241010	141400	29049848	1610	1610	1610	1610	0
356	20241010	141300	29049848	1610	1610	1610	1610	0
357	20241010	141200	29049848	1610	1610	1610	1610	7
358	20241010	141100	29038578	1611	1611	1611	1611	0
359	20241010	141000	29038578	1611	1611	1611	1611	0
360	20241010	140900	29038578	1611	1611	1611	1611	0
361	20241010	140800	29038578	1611	1611	1611	1611	0
362	20241010	140700	29038578	1611	1611	1611	1611	0
363	20241010	140600	29038578	1611	1611	1611	1611	0
364	20241010	140500	29038578	1611	1611	1611	1611	0
365	20241010	140400	29038578	1611	1611	1611	1611	1
366	20241010	140300	29036967	1610	1610	1610	1610	0
367	20241010	140200	29036967	1610	1610	1610	1610	0
368	20241010	140100	29036967	1610	1610	1610	1610	0
369	20241010	140000	29036967	1610	1610	1610	1610	0
370	20241010	135900	29036967	1610	1610	1610	1610	0
371	20241010	135800	29036967	1610	1610	1610	1610	5
372	20241010	135700	29028917	1610	1610	1610	1610	0
373	20241010	135600	29028917	1610	1610	1610	1610	120
374	20241010	135500	28835717	1610	1610	1610	1610	0
375	20241010	135400	28835717	1610	1610	1610	1610	0
376	20241010	135300	28835717	1610	1610	1610	1610	0
377	20241010	135200	28835717	1610	1610	1610	1610	0
378	20241010	135100	28835717	1610	1610	1610	1610	0
379	20241010	135000	28835717	1610	1610	1610	1610	0
380	20241010	134900	28835717	1610	1610	1610	1610	0
381	20241010	134800	28835717	1610	1610	1610	1610	0
382	20241010	134700	28835717	1610	1610	1610	1610	0
383	20241010	134600	28835717	1610	1610	1610	1610	0
384	20241010	134500	28835717	1610	1609	1610	1605	9
385	20241010	134400	28821251	1610	1610	1610	1610	0
386	20241010	134300	28821251	1610	1610	1610	1610	0
387	20241010	134200	28821251	1610	1610	1610	1610	0
388	20241010	134100	28821251	1610	1610	1610	1610	0
389	20241010	134000	28821251	1610	1610	1610	1610	0
390	20241010	133900	28821251	1610	1610	1610	1610	0
391	20241010	133800	28821251	1610	1610	1610	1610	0
392	20241010	133700	28821251	1610	1610	1610	1610	0
393	20241010	133600	28821251	1610	1610	1610	1610	0
394	20241010	133500	28821251	1610	1610	1610	1610	0
395	20241010	133400	28821251	1610	1610	1610	1610	0
396	20241010	133300	28821251	1610	1610	1610	1610	0
397	20241010	133200	28821251	1610	1610	1610	1610	0
398	20241010	133100	28821251	1610	1610	1610	1610	0
399	20241010	133000	28821251	1610	1610	1610	1610	0
400	20241010	132900	28821251	1610	1610	1610	1610	0
401	20241010	132800	28821251	1610	1610	1610	1610	0
402	20241010	132700	28821251	1610	1608	1610	1608	6
403	20241010	132600	28811601	1610	1610	1610	1610	0
404	20241010	132500	28811601	1610	1610	1610	1610	0
405	20241010	132400	28811601	1610	1610	1610	1610	0
406	20241010	132300	28811601	1610	1610	1610	1610	0
407	20241010	132200	28811601	1610	1610	1610	1610	0
408	20241010	132100	28811601	1610	1610	1610	1610	0
409	20241010	132000	28811601	1610	1610	1610	1610	0
410	20241010	131900	28811601	1610	1610	1610	1610	0
411	20241010	131800	28811601	1610	1610	1610	1610	0
412	20241010	131700	28811601	1610	1610	1610	1610	0
413	20241010	131600	28811601	1610	1610	1610	1610	500
414	20241010	131500	28006601	1610	1610	1610	1610	0
415	20241010	131400	28006601	1610	1610	1610	1610	0
416	20241010	131300	28006601	1610	1610	1610	1610	0
417	20241010	131200	28006601	1610	1610	1610	1610	0
418	20241010	131100	28006601	1610	1610	1610	1610	0
419	20241010	131000	28006601	1610	1610	1610	1610	1
420	20241010	130900	28004991	1611	1611	1611	1611	0
421	20241010	130800	28004991	1611	1611	1611	1611	0
422	20241010	130700	28004991	1611	1611	1611	1611	0
423	20241010	130600	28004991	1611	1611	1611	1611	0
424	20241010	130500	28004991	1611	1611	1611	1611	0
425	20241010	130400	28004991	1611	1611	1611	1611	0
426	20241010	130300	28004991	1611	1611	1611	1611	0
427	20241010	130200	28004991	1611	1611	1611	1611	0
428	20241010	130100	28004991	1611	1611	1611	1611	0
429	20241010	130000	28004991	1611	1611	1611	1611	0
430	20241010	125900	28004991	1611	1611	1611	1611	0
431	20241010	125800	28004991	1611	1611	1611	1611	0
432	20241010	125700	28004991	1611	1611	1611	1611	0
433	20241010	125600	28004991	1611	1611	1611	1611	0
434	20241010	125500	28004991	1611	1611	1611	1611	0
435	20241010	125400	28004991	1611	1610	1611	1610	2
436	20241010	125300	28001770	1611	1611	1611	1611	50
437	20241010	125200	27921220	1611	1611	1611	1611	0
438	20241010	125100	27921220	1611	1611	1611	1611	0
439	20241010	125000	27921220	1611	1611	1611	1611	0
440	20241010	124900	27921220	1611	1611	1611	1611	0
441	20241010	124800	27921220	1611	1608	1611	1602	12
442	20241010	124700	27901950	1609	1609	1609	1609	1
443	20241010	124600	27900341	1611	1611	1611	1611	0
444	20241010	124500	27900341	1611	1611	1611	1611	0
445	20241010	124400	27900341	1611	1611	1611	1611	0
446	20241010	124300	27900341	1611	1611	1611	1611	0
447	20241010	124200	27900341	1611	1605	1611	1601	7337
448	20241010	124100	16151207	1611	1605	1611	1605	2
449	20241010	124000	16147991	1611	1610	1611	1605	9
450	20241010	123900	16133521	1611	1611	1611	1611	0
451	20241010	123800	16133521	1611	1611	1611	1611	0
452	20241010	123700	16133521	1611	1611	1611	1611	0
453	20241010	123600	16133521	1611	1611	1611	1611	0
454	20241010	123500	16133521	1611	1611	1611	1611	0
455	20241010	123400	16133521	1611	1611	1611	1611	1
456	20241010	123300	16131910	1604	1604	1604	1604	0
457	20241010	123200	16131910	1604	1604	1604	1604	0
458	20241010	123100	16131910	1604	1604	1604	1604	0
459	20241010	123000	16131910	1604	1604	1604	1604	0
460	20241010	122900	16131910	1604	1604	1604	1604	0
461	20241010	122800	16131910	1604	1604	1604	1604	0
462	20241010	122700	16131910	1604	1604	1604	1604	0
463	20241010	122600	16131910	1604	1604	1604	1604	0
464	20241010	122500	16131910	1604	1604	1604	1604	0
465	20241010	122400	16131910	1604	1604	1604	1604	0
466	20241010	122300	16131910	1604	1604	1604	1604	0
467	20241010	122200	16131910	1604	1604	1604	1604	0
468	20241010	122100	16131910	1604	1604	1604	1604	0
469	20241010	122000	16131910	1604	1610	1610	1604	29
470	20241010	121900	16085267	1611	1611	1611	1611	0
471	20241010	121800	16085267	1611	1611	1611	1611	0
472	20241010	121700	16085267	1611	1611	1611	1611	0
473	20241010	121600	16085267	1611	1611	1611	1611	0
474	20241010	121500	16085267	1611	1611	1611	1611	0
475	20241010	121400	16085267	1611	1611	1611	1611	0
476	20241010	121300	16085267	1611	1611	1611	1611	0
477	20241010	121200	16085267	1611	1611	1611	1611	0
478	20241010	121100	16085267	1611	1611	1611	1611	0
479	20241010	121000	16085267	1611	1611	1611	1611	0
480	20241010	120900	16085267	1611	1611	1611	1611	311
481	20241010	120800	15584246	1611	1611	1611	1611	0
482	20241010	120700	15584246	1611	1611	1611	1611	0
483	20241010	120600	15584246	1611	1611	1611	1611	0
484	20241010	120500	15584246	1611	1611	1611	1611	0
485	20241010	120400	15584246	1611	1611	1611	1611	0
486	20241010	120300	15584246	1611	1611	1611	1611	0
487	20241010	120200	15584246	1611	1611	1611	1611	0
488	20241010	120100	15584246	1611	1611	1611	1611	0
489	20241010	120000	15584246	1611	1611	1611	1611	0
490	20241010	115900	15584246	1611	1611	1611	1611	0
491	20241010	115800	15584246	1611	1611	1611	1611	0
492	20241010	115700	15584246	1611	1611	1611	1611	0
493	20241010	115600	15584246	1611	1611	1611	1611	0
494	20241010	115500	15584246	1611	1611	1611	1611	0
495	20241010	115400	15584246	1611	1611	1611	1611	0
496	20241010	115300	15584246	1611	1611	1611	1611	0
497	20241010	115200	15584246	1611	1611	1611	1611	0
498	20241010	115100	15584246	1611	1611	1611	1611	0
499	20241010	115000	15584246	1611	1611	1611	1611	0
500	20241010	114900	15584246	1611	1611	1611	1611	0
501	20241010	114800	15584246	1611	1611	1611	1611	0
502	20241010	114700	15584246	1611	1611	1611	1611	0
503	20241010	114600	15584246	1611	1611	1611	1611	0
504	20241010	114500	15584246	1611	1611	1611	1611	0
505	20241010	114400	15584246	1611	1611	1611	1611	0
506	20241010	114300	15584246	1611	1611	1611	1611	0
507	20241010	114200	15584246	1611	1610	1611	1604	12
508	20241010	114100	15564960	1611	1610	1611	1604	71
509	20241010	114000	15450671	1611	1611	1611	1611	0
510	20241010	113900	15450671	1611	1611	1611	1611	0
511	20241010	113800	15450671	1611	1611	1611	1611	0
512	20241010	113700	15450671	1611	1611	1611	1611	0
513	20241010	113600	15450671	1611	1611	1611	1611	0
514	20241010	113500	15450671	1611	1611	1611	1611	1
515	20241010	113400	15449060	1613	1610	1613	1610	785
516	20241010	113300	14183410	1611	1612	1613	1611	601
517	20241010	113200	13214156	1612	1612	1612	1612	0
518	20241010	113100	13214156	1612	1612	1612	1612	0
519	20241010	113000	13214156	1612	1612	1612	1612	0
520	20241010	112900	13214156	1612	1612	1612	1612	0
521	20241010	112800	13214156	1612	1612	1612	1612	0
522	20241010	112700	13214156	1612	1612	1612	1612	0
523	20241010	112600	13214156	1612	1611	1612	1610	263
524	20241010	112500	12790722	1612	1612	1612	1612	26
525	20241010	112400	12748810	1612	1612	1612	1612	0
526	20241010	112300	12748810	1612	1612	1612	1612	0
527	20241010	112200	12748810	1612	1612	1612	1612	0
528	20241010	112100	12748810	1612	1612	1612	1612	0
529	20241010	112000	12748810	1612	1612	1612	1611	18
530	20241010	111900	12719796	1612	1612	1612	1612	5
531	20241010	111800	12711736	1612	1612	1612	1612	0
532	20241010	111700	12711736	1612	1612	1612	1612	141
533	20241010	111600	12484444	1613	1613	1613	1613	0
534	20241010	111500	12484444	1613	1613	1613	1613	0
535	20241010	111400	12484444	1613	1613	1613	1613	0
536	20241010	111300	12484444	1613	1613	1613	1613	10
537	20241010	111200	12468314	1613	1613	1613	1613	0
538	20241010	111100	12468314	1613	1613	1613	1613	0
539	20241010	111000	12468314	1613	1613	1613	1613	1
540	20241010	110900	12466701	1613	1613	1613	1613	0
541	20241010	110800	12466701	1613	1613	1613	1613	0
542	20241010	110700	12466701	1613	1613	1613	1613	0
543	20241010	110600	12466701	1613	1613	1613	1613	1
544	20241010	110500	12465088	1612	1612	1612	1612	0
545	20241010	110400	12465088	1612	1612	1612	1612	0
546	20241010	110300	12465088	1612	1612	1612	1612	107
547	20241010	110200	12292604	1612	1612	1612	1612	310
548	20241010	110100	11792884	1612	1612	1612	1612	0
549	20241010	110000	11792884	1612	1612	1612	1612	0
550	20241010	105900	11792884	1612	1612	1612	1612	0
551	20241010	105800	11792884	1612	1612	1612	1612	0
552	20241010	105700	11792884	1612	1612	1612	1612	0
553	20241010	105600	11792884	1612	1612	1612	1612	1
554	20241010	105500	11791272	1615	1615	1615	1615	0
555	20241010	105400	11791272	1615	1615	1615	1615	0
556	20241010	105300	11791272	1615	1615	1615	1615	0
557	20241010	105200	11791272	1615	1615	1615	1615	0
558	20241010	105100	11791272	1615	1615	1615	1615	0
559	20241010	105000	11791272	1615	1615	1615	1615	0
560	20241010	104900	11791272	1615	1615	1615	1615	2
561	20241010	104800	11788042	1615	1615	1615	1615	1
562	20241010	104700	11786427	1605	1605	1605	1605	0
563	20241010	104600	11786427	1605	1606	1606	1605	20
564	20241010	104500	11754326	1603	1603	1603	1603	0
565	20241010	104400	11754326	1603	1603	1603	1603	0
566	20241010	104300	11754326	1603	1614	1614	1603	60
567	20241010	104200	11657855	1616	1616	1616	1616	0
568	20241010	104100	11657855	1616	1616	1616	1616	0
569	20241010	104000	11657855	1616	1616	1616	1616	0
570	20241010	103900	11657855	1616	1616	1616	1616	0
571	20241010	103800	11657855	1616	1616	1616	1616	0
572	20241010	103700	11657855	1616	1616	1616	1616	0
573	20241010	103600	11657855	1616	1616	1616	1616	0
574	20241010	103500	11657855	1616	1616	1616	1616	0
575	20241010	103400	11657855	1616	1616	1616	1616	0
576	20241010	103300	11657855	1616	1616	1616	1616	0
577	20241010	103200	11657855	1616	1616	1616	1616	0
578	20241010	103100	11657855	1616	1616	1616	1616	0
579	20241010	103000	11657855	1616	1616	1616	1616	0
580	20241010	102900	11657855	1616	1616	1616	1616	0
581	20241010	102800	11657855	1616	1616	1616	1616	0
582	20241010	102700	11657855	1616	1614	1616	1612	4
583	20241010	102600	11651400	1616	1616	1616	1616	0
584	20241010	102500	11651400	1616	1616	1616	1616	0
585	20241010	102400	11651400	1616	1616	1616	1616	0
586	20241010	102300	11651400	1616	1616	1616	1616	0
587	20241010	102200	11651400	1616	1616	1616	1616	0
588	20241010	102100	11651400	1616	1616	1616	1616	0
589	20241010	102000	11651400	1616	1616	1616	1616	0
590	20241010	101900	11651400	1616	1616	1616	1616	0
591	20241010	101800	11651400	1616	1616	1616	1616	505
592	20241010	101700	10835320	1616	1616	1616	1616	500
593	20241010	101600	10027320	1616	1615	1616	1615	2
594	20241010	101500	10024089	1616	1616	1616	1616	0
595	20241010	101400	10024089	1616	1616	1616	1616	0
596	20241010	101300	10024089	1616	1616	1616	1616	0
597	20241010	101200	10024089	1616	1616	1616	1616	0
598	20241010	101100	10024089	1616	1616	1616	1616	0
599	20241010	101000	10024089	1616	1616	1616	1616	6
600	20241010	100900	10014393	1616	1616	1616	1616	7
601	20241010	100800	10003081	1616	1614	1616	1614	301
602	20241010	100700	9516857	1616	1610	1616	1610	3
603	20241010	100600	9512021	1610	1610	1610	1610	6
604	20241010	100500	9502361	1610	1608	1610	1603	158
605	20241010	100400	9248750	1608	1608	1608	1608	63
606	20241010	100300	9147446	1609	1610	1610	1609	87
607	20241010	100200	9007462	1611	1611	1611	1611	0
608	20241010	100100	9007462	1611	1611	1611	1611	0
609	20241010	100000	9007462	1611	1611	1611	1611	0
610	20241010	095900	9007462	1611	1609	1611	1609	2
611	20241010	095800	9004242	1611	1609	1611	1609	1010
612	20241010	095700	7377152	1611	1611	1611	1611	0
613	20241010	095600	7377152	1611	1611	1611	1611	0
614	20241010	095500	7377152	1611	1611	1611	1611	0
615	20241010	095400	7377152	1611	1611	1611	1611	0
616	20241010	095300	7377152	1611	1609	1611	1609	2
617	20241010	095200	7373932	1609	1609	1609	1609	3
618	20241010	095100	7369105	1609	1609	1609	1609	2
619	20241010	095000	7365887	1609	1609	1609	1609	3
620	20241010	094900	7361060	1609	1609	1609	1609	0
621	20241010	094800	7361060	1609	1611	1611	1609	12
622	20241010	094700	7341750	1610	1616	1616	1610	1130
623	20241010	094600	5521507	1617	1617	1617	1617	0
624	20241010	094500	5521507	1617	1618	1618	1617	13
625	20241010	094400	5500475	1620	1620	1620	1620	0
626	20241010	094300	5500475	1620	1620	1620	1620	0
627	20241010	094200	5500475	1620	1620	1620	1620	67
628	20241010	094100	5391935	1620	1620	1620	1620	0
629	20241010	094000	5391935	1620	1620	1620	1620	0
630	20241010	093900	5391935	1620	1618	1620	1618	619
631	20241010	093800	4390391	1620	1620	1620	1620	0
632	20241010	093700	4390391	1620	1620	1620	1620	1
633	20241010	093600	4388771	1619	1620	1620	1619	7
634	20241010	093500	4377433	1621	1621	1621	1621	0
635	20241010	093400	4377433	1621	1621	1621	1621	0
636	20241010	093300	4377433	1621	1621	1621	1621	0
637	20241010	093200	4377433	1621	1621	1621	1621	0
638	20241010	093100	4377433	1621	1621	1621	1621	0
639	20241010	093000	4377433	1621	1621	1621	1621	0
640	20241010	092900	4377433	1621	1621	1621	1621	0
641	20241010	092800	4377433	1621	1621	1621	1621	0
642	20241010	092700	4377433	1621	1621	1621	1621	0
643	20241010	092600	4377433	1621	1621	1621	1621	0
644	20241010	092500	4377433	1621	1621	1621	1621	0
645	20241010	092400	4377433	1621	1619	1621	1613	8
646	20241010	092300	4364500	1621	1620	1622	1613	73
647	20241010	092200	4246141	1622	1622	1622	1622	20
648	20241010	092100	4213701	1622	1622	1622	1622	0
649	20241010	092000	4213701	1622	1621	1622	1613	17
650	20241010	091900	4186207	1622	1624	1624	1622	619
651	20241010	091800	3180954	1624	1624	1624	1624	1
652	20241010	091700	3179330	1625	1625	1625	1625	1
653	20241010	091600	3177705	1623	1620	1623	1620	1282
654	20241010	091500	1097930	1620	1617	1620	1617	485
655	20241010	091400	313345	1617	1617	1617	1617	1
656	20241010	091300	311728	1618	1615	1618	1615	6
657	20241010	091200	302035	1618	1618	1618	1618	1
658	20241010	091100	300417	1618	1616	1618	1616	12
659	20241010	091000	281023	1618	1618	1618	1618	0
660	20241010	090900	281023	1618	1618	1618	1618	0
661	20241010	090800	281023	1618	1618	1618	1618	0
662	20241010	090700	281023	1618	1618	1618	1618	75
663	20241010	090600	159673	1618	1618	1618	1618	0
664	20241010	090500	159673	1618	1615	1618	1615	2
665	20241010	090400	156440	1610	1610	1610	1610	25
666	20241010	090300	116190	1618	1618	1618	1618	0
667	20241010	090200	116190	1618	1618	1618	1618	0
668	20241010	090100	116190	1618	1618	1618	1618	5
669	20241010	090000	108100	1620	1610	1620	1610	67