KissMeData/095910/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200800	25332516	1605	1605	1605	1605	631
3	20241014	200700	25332516	1605	1605	1605	1605	0
4	20241014	200600	25332516	1605	1605	1605	1605	0
5	20241014	200500	25332516	1605	1605	1605	1605	0
6	20241014	200400	25332516	1605	1605	1605	1605	0
7	20241014	200300	25332516	1605	1605	1605	1605	0
8	20241014	200200	25332516	1605	1605	1605	1605	0
9	20241014	200100	25332516	1605	1605	1605	1605	0
10	20241014	200000	25332516	1605	1605	1605	1605	0
11	20241014	195900	25332516	1605	1605	1605	1605	0
12	20241014	195800	25332516	1605	1605	1605	1605	0
13	20241014	195700	25332516	1605	1605	1605	1605	0
14	20241014	195600	25332516	1605	1605	1605	1605	0
15	20241014	195500	25332516	1605	1605	1605	1605	0
16	20241014	195400	25332516	1605	1605	1605	1605	0
17	20241014	195300	25332516	1605	1605	1605	1605	0
18	20241014	195200	25332516	1605	1605	1605	1605	0
19	20241014	195100	25332516	1605	1605	1605	1605	0
20	20241014	195000	25332516	1605	1605	1605	1605	0
21	20241014	194900	25332516	1605	1605	1605	1605	0
22	20241014	194800	25332516	1605	1605	1605	1605	0
23	20241014	194700	25332516	1605	1605	1605	1605	0
24	20241014	194600	25332516	1605	1605	1605	1605	0
25	20241014	194500	25332516	1605	1605	1605	1605	0
26	20241014	194400	25332516	1605	1605	1605	1605	0
27	20241014	194300	25332516	1605	1605	1605	1605	0
28	20241014	194200	25332516	1605	1605	1605	1605	0
29	20241014	194100	25332516	1605	1605	1605	1605	0
30	20241014	194000	25332516	1605	1605	1605	1605	0
31	20241014	193900	25332516	1605	1605	1605	1605	0
32	20241014	193800	25332516	1605	1605	1605	1605	631
33	20241014	193700	25332516	1605	1605	1605	1605	0
34	20241014	193600	25332516	1605	1605	1605	1605	0
35	20241014	193500	25332516	1605	1605	1605	1605	0
36	20241014	193400	25332516	1605	1605	1605	1605	0
37	20241014	193300	25332516	1605	1605	1605	1605	0
38	20241014	193200	25332516	1605	1605	1605	1605	0
39	20241014	193100	25332516	1605	1605	1605	1605	0
40	20241014	193000	25332516	1605	1605	1605	1605	0
41	20241014	192900	25332516	1605	1605	1605	1605	0
42	20241014	192800	25332516	1605	1605	1605	1605	0
43	20241014	192700	25332516	1605	1605	1605	1605	0
44	20241014	192600	25332516	1605	1605	1605	1605	0
45	20241014	192500	25332516	1605	1605	1605	1605	0
46	20241014	192400	25332516	1605	1605	1605	1605	0
47	20241014	192300	25332516	1605	1605	1605	1605	0
48	20241014	192200	25332516	1605	1605	1605	1605	0
49	20241014	192100	25332516	1605	1605	1605	1605	0
50	20241014	192000	25332516	1605	1605	1605	1605	0
51	20241014	191900	25332516	1605	1605	1605	1605	0
52	20241014	191800	25332516	1605	1605	1605	1605	0
53	20241014	191700	25332516	1605	1605	1605	1605	0
54	20241014	191600	25332516	1605	1605	1605	1605	0
55	20241014	191500	25332516	1605	1605	1605	1605	0
56	20241014	191400	25332516	1605	1605	1605	1605	0
57	20241014	191300	25332516	1605	1605	1605	1605	0
58	20241014	191200	25332516	1605	1605	1605	1605	0
59	20241014	191100	25332516	1605	1605	1605	1605	0
60	20241014	191000	25332516	1605	1605	1605	1605	0
61	20241014	190900	25332516	1605	1605	1605	1605	0
62	20241014	190800	25332516	1605	1605	1605	1605	631
63	20241014	190700	25332516	1605	1605	1605	1605	0
64	20241014	190600	25332516	1605	1605	1605	1605	0
65	20241014	190500	25332516	1605	1605	1605	1605	0
66	20241014	190400	25332516	1605	1605	1605	1605	0
67	20241014	190300	25332516	1605	1605	1605	1605	0
68	20241014	190200	25332516	1605	1605	1605	1605	0
69	20241014	190100	25332516	1605	1605	1605	1605	0
70	20241014	190000	25332516	1605	1605	1605	1605	0
71	20241014	185900	25332516	1605	1605	1605	1605	0
72	20241014	185800	25332516	1605	1605	1605	1605	0
73	20241014	185700	25332516	1605	1605	1605	1605	0
74	20241014	185600	25332516	1605	1605	1605	1605	0
75	20241014	185500	25332516	1605	1605	1605	1605	0
76	20241014	185400	25332516	1605	1605	1605	1605	0
77	20241014	185300	25332516	1605	1605	1605	1605	0
78	20241014	185200	25332516	1605	1605	1605	1605	0
79	20241014	185100	25332516	1605	1605	1605	1605	0
80	20241014	185000	25332516	1605	1605	1605	1605	0
81	20241014	184900	25332516	1605	1605	1605	1605	0
82	20241014	184800	25332516	1605	1605	1605	1605	0
83	20241014	184700	25332516	1605	1605	1605	1605	0
84	20241014	184600	25332516	1605	1605	1605	1605	0
85	20241014	184500	25332516	1605	1605	1605	1605	0
86	20241014	184400	25332516	1605	1605	1605	1605	0
87	20241014	184300	25332516	1605	1605	1605	1605	0
88	20241014	184200	25332516	1605	1605	1605	1605	0
89	20241014	184100	25332516	1605	1605	1605	1605	0
90	20241014	184000	25332516	1605	1605	1605	1605	0
91	20241014	183900	25332516	1605	1605	1605	1605	0
92	20241014	183800	25332516	1605	1605	1605	1605	631
93	20241014	183700	25332516	1605	1605	1605	1605	0
94	20241014	183600	25332516	1605	1605	1605	1605	0
95	20241014	183500	25332516	1605	1605	1605	1605	0
96	20241014	183400	25332516	1605	1605	1605	1605	0
97	20241014	183300	25332516	1605	1605	1605	1605	0
98	20241014	183200	25332516	1605	1605	1605	1605	0
99	20241014	183100	25332516	1605	1605	1605	1605	0
100	20241014	183000	25332516	1605	1605	1605	1605	0
101	20241014	182900	25332516	1605	1605	1605	1605	0
102	20241014	182800	25332516	1605	1605	1605	1605	0
103	20241014	182700	25332516	1605	1605	1605	1605	0
104	20241014	182600	25332516	1605	1605	1605	1605	0
105	20241014	182500	25332516	1605	1605	1605	1605	0
106	20241014	182400	25332516	1605	1605	1605	1605	0
107	20241014	182300	25332516	1605	1605	1605	1605	0
108	20241014	182200	25332516	1605	1605	1605	1605	0
109	20241014	182100	25332516	1605	1605	1605	1605	0
110	20241014	182000	25332516	1605	1605	1605	1605	0
111	20241014	181900	25332516	1605	1605	1605	1605	0
112	20241014	181800	25332516	1605	1605	1605	1605	0
113	20241014	181700	25332516	1605	1605	1605	1605	0
114	20241014	181600	25332516	1605	1605	1605	1605	0
115	20241014	181500	25332516	1605	1605	1605	1605	0
116	20241014	181400	25332516	1605	1605	1605	1605	0
117	20241014	181300	25332516	1605	1605	1605	1605	0
118	20241014	181200	25332516	1605	1605	1605	1605	0
119	20241014	181100	25332516	1605	1605	1605	1605	0
120	20241014	181000	25332516	1605	1605	1605	1605	0
121	20241014	180900	25332516	1605	1605	1605	1605	0
122	20241014	180800	25332516	1605	1605	1605	1605	631
123	20241014	180700	25332516	1605	1605	1605	1605	0
124	20241014	180600	25332516	1605	1605	1605	1605	0
125	20241014	180500	25332516	1605	1605	1605	1605	0
126	20241014	180400	25332516	1605	1605	1605	1605	0
127	20241014	180300	25332516	1605	1605	1605	1605	0
128	20241014	180200	25332516	1605	1605	1605	1605	0
129	20241014	180100	25332516	1605	1605	1605	1605	0
130	20241014	180000	25332516	1605	1605	1605	1605	0
131	20241014	175900	25332516	1605	1605	1605	1605	0
132	20241014	175800	25332516	1605	1605	1605	1605	0
133	20241014	175700	25332516	1605	1605	1605	1605	0
134	20241014	175600	25332516	1605	1605	1605	1605	0
135	20241014	175500	25332516	1605	1605	1605	1605	0
136	20241014	175400	25332516	1605	1605	1605	1605	0
137	20241014	175300	25332516	1605	1605	1605	1605	0
138	20241014	175200	25332516	1605	1605	1605	1605	0
139	20241014	175100	25332516	1605	1605	1605	1605	0
140	20241014	175000	25332516	1605	1605	1605	1605	0
141	20241014	174900	25332516	1605	1605	1605	1605	0
142	20241014	174800	25332516	1605	1605	1605	1605	0
143	20241014	174700	25332516	1605	1605	1605	1605	0
144	20241014	174600	25332516	1605	1605	1605	1605	0
145	20241014	174500	25332516	1605	1605	1605	1605	0
146	20241014	174400	25332516	1605	1605	1605	1605	0
147	20241014	174300	25332516	1605	1605	1605	1605	0
148	20241014	174200	25332516	1605	1605	1605	1605	0
149	20241014	174100	25332516	1605	1605	1605	1605	0
150	20241014	174000	25332516	1605	1605	1605	1605	0
151	20241014	173900	25332516	1605	1605	1605	1605	0
152	20241014	173800	25332516	1605	1605	1605	1605	631
153	20241014	173700	25332516	1605	1605	1605	1605	0
154	20241014	173600	25332516	1605	1605	1605	1605	0
155	20241014	173500	25332516	1605	1605	1605	1605	0
156	20241014	173400	25332516	1605	1605	1605	1605	0
157	20241014	173300	25332516	1605	1605	1605	1605	0
158	20241014	173200	25332516	1605	1605	1605	1605	0
159	20241014	173100	25332516	1605	1605	1605	1605	0
160	20241014	173000	25332516	1605	1605	1605	1605	0
161	20241014	172900	25332516	1605	1605	1605	1605	0
162	20241014	172800	25332516	1605	1605	1605	1605	0
163	20241014	172700	25332516	1605	1605	1605	1605	0
164	20241014	172600	25332516	1605	1605	1605	1605	0
165	20241014	172500	25332516	1605	1605	1605	1605	0
166	20241014	172400	25332516	1605	1605	1605	1605	0
167	20241014	172300	25332516	1605	1605	1605	1605	0
168	20241014	172200	25332516	1605	1605	1605	1605	0
169	20241014	172100	25332516	1605	1605	1605	1605	0
170	20241014	172000	25332516	1605	1605	1605	1605	0
171	20241014	171900	25332516	1605	1605	1605	1605	0
172	20241014	171800	25332516	1605	1605	1605	1605	0
173	20241014	171700	25332516	1605	1605	1605	1605	0
174	20241014	171600	25332516	1605	1605	1605	1605	0
175	20241014	171500	25332516	1605	1605	1605	1605	0
176	20241014	171400	25332516	1605	1605	1605	1605	0
177	20241014	171300	25332516	1605	1605	1605	1605	0
178	20241014	171200	25332516	1605	1605	1605	1605	0
179	20241014	171100	25332516	1605	1605	1605	1605	0
180	20241014	171000	25332516	1605	1605	1605	1605	0
181	20241014	170900	25332516	1605	1605	1605	1605	0
182	20241014	170800	25332516	1605	1605	1605	1605	631
183	20241014	170700	25332516	1605	1605	1605	1605	0
184	20241014	170600	25332516	1605	1605	1605	1605	0
185	20241014	170500	25332516	1605	1605	1605	1605	0
186	20241014	170400	25332516	1605	1605	1605	1605	0
187	20241014	170300	25332516	1605	1605	1605	1605	0
188	20241014	170200	25332516	1605	1605	1605	1605	0
189	20241014	170100	25332516	1605	1605	1605	1605	0
190	20241014	170000	25332516	1605	1605	1605	1605	0
191	20241014	165900	25332516	1605	1605	1605	1605	0
192	20241014	165800	25332516	1605	1605	1605	1605	0
193	20241014	165700	25332516	1605	1605	1605	1605	0
194	20241014	165600	25332516	1605	1605	1605	1605	0
195	20241014	165500	25332516	1605	1605	1605	1605	0
196	20241014	165400	25332516	1605	1605	1605	1605	0
197	20241014	165300	25332516	1605	1605	1605	1605	0
198	20241014	165200	25332516	1605	1605	1605	1605	0
199	20241014	165100	25332516	1605	1605	1605	1605	0
200	20241014	165000	25332516	1605	1605	1605	1605	0
201	20241014	164900	25332516	1605	1605	1605	1605	0
202	20241014	164800	25332516	1605	1605	1605	1605	0
203	20241014	164700	25332516	1605	1605	1605	1605	0
204	20241014	164600	25332516	1605	1605	1605	1605	0
205	20241014	164500	25332516	1605	1605	1605	1605	0
206	20241014	164400	25332516	1605	1605	1605	1605	0
207	20241014	164300	25332516	1605	1605	1605	1605	0
208	20241014	164200	25332516	1605	1605	1605	1605	0
209	20241014	164100	25332516	1605	1605	1605	1605	0
210	20241014	164000	25332516	1605	1605	1605	1605	0
211	20241014	163900	25332516	1605	1605	1605	1605	0
212	20241014	163800	25332516	1605	1605	1605	1605	631
213	20241014	163700	25332516	1605	1605	1605	1605	0
214	20241014	163600	25332516	1605	1605	1605	1605	0
215	20241014	163500	25332516	1605	1605	1605	1605	0
216	20241014	163400	25332516	1605	1605	1605	1605	0
217	20241014	163300	25332516	1605	1605	1605	1605	0
218	20241014	163200	25332516	1605	1605	1605	1605	0
219	20241014	163100	25332516	1605	1605	1605	1605	0
220	20241014	163000	25332516	1605	1605	1605	1605	0
221	20241014	162900	25332516	1605	1605	1605	1605	0
222	20241014	162800	25332516	1605	1605	1605	1605	0
223	20241014	162700	25332516	1605	1605	1605	1605	0
224	20241014	162600	25332516	1605	1605	1605	1605	0
225	20241014	162500	25332516	1605	1605	1605	1605	0
226	20241014	162400	25332516	1605	1605	1605	1605	0
227	20241014	162300	25332516	1605	1605	1605	1605	0
228	20241014	162200	25332516	1605	1605	1605	1605	0
229	20241014	162100	25332516	1605	1605	1605	1605	0
230	20241014	162000	25332516	1605	1605	1605	1605	0
231	20241014	161900	25332516	1605	1605	1605	1605	0
232	20241014	161800	25332516	1605	1605	1605	1605	0
233	20241014	161700	25332516	1605	1605	1605	1605	0
234	20241014	161600	25332516	1605	1605	1605	1605	0
235	20241014	161500	25332516	1605	1605	1605	1605	0
236	20241014	161400	25332516	1605	1605	1605	1605	0
237	20241014	161300	25332516	1605	1605	1605	1605	0
238	20241014	161200	25332516	1605	1605	1605	1605	0
239	20241014	161100	25332516	1605	1605	1605	1605	0
240	20241014	161000	25332516	1605	1605	1605	1605	0
241	20241014	160900	25332516	1605	1605	1605	1605	0
242	20241014	160800	25332516	1605	1605	1605	1605	631
243	20241014	160700	25332516	1605	1605	1605	1605	0
244	20241014	160600	25332516	1605	1605	1605	1605	0
245	20241014	160500	25332516	1605	1605	1605	1605	0
246	20241014	160400	25332516	1605	1605	1605	1605	0
247	20241014	160300	25332516	1605	1605	1605	1605	0
248	20241014	160200	25332516	1605	1605	1605	1605	0
249	20241014	160100	25332516	1605	1605	1605	1605	0
250	20241014	160000	25332516	1605	1605	1605	1605	0
251	20241014	155900	25332516	1605	1605	1605	1605	0
252	20241014	155800	25332516	1605	1605	1605	1605	0
253	20241014	155700	25332516	1605	1605	1605	1605	0
254	20241014	155600	25332516	1605	1605	1605	1605	0
255	20241014	155500	25332516	1605	1605	1605	1605	0
256	20241014	155400	25332516	1605	1605	1605	1605	0
257	20241014	155300	25332516	1605	1605	1605	1605	0
258	20241014	155200	25332516	1605	1605	1605	1605	0
259	20241014	155100	25332516	1605	1605	1605	1605	0
260	20241014	155000	25332516	1605	1605	1605	1605	0
261	20241014	154900	25332516	1605	1605	1605	1605	0
262	20241014	154800	25332516	1605	1605	1605	1605	0
263	20241014	154700	25332516	1605	1605	1605	1605	0
264	20241014	154600	25332516	1605	1605	1605	1605	0
265	20241014	154500	25332516	1605	1605	1605	1605	0
266	20241014	154400	25332516	1605	1605	1605	1605	0
267	20241014	154300	25332516	1605	1605	1605	1605	0
268	20241014	154200	25332516	1605	1605	1605	1605	0
269	20241014	154100	25332516	1605	1605	1605	1605	0
270	20241014	154000	25332516	1605	1605	1605	1605	0
271	20241014	153900	25332516	1605	1605	1605	1605	0
272	20241014	153800	25332516	1605	1605	1605	1605	631
273	20241014	153700	25332516	1605	1605	1605	1605	0
274	20241014	153600	25332516	1605	1605	1605	1605	0
275	20241014	153500	25332516	1605	1605	1605	1605	0
276	20241014	153400	25332516	1605	1605	1605	1605	0
277	20241014	153300	25332516	1605	1605	1605	1605	0
278	20241014	153200	25332516	1605	1605	1605	1605	0
279	20241014	153100	25332516	1605	1605	1605	1605	0
280	20241014	153000	25332516	1605	1605	1605	1605	631
281	20241014	152900	24319761	1606	1606	1606	1606	0
282	20241014	152800	24319761	1606	1606	1606	1606	0
283	20241014	152700	24319761	1606	1606	1606	1606	0
284	20241014	152600	24319761	1606	1606	1606	1606	0
285	20241014	152500	24319761	1606	1606	1606	1606	0
286	20241014	152400	24319761	1606	1606	1606	1606	0
287	20241014	152300	24319761	1606	1606	1606	1606	0
288	20241014	152200	24319761	1606	1606	1606	1606	0
289	20241014	152100	24319761	1606	1606	1606	1606	0
290	20241014	152000	24319761	1606	1606	1606	1606	0
291	20241014	151900	24319761	1606	1606	1606	1606	300
292	20241014	151800	23837961	1606	1606	1606	1606	0
293	20241014	151700	23837961	1606	1606	1606	1606	0
294	20241014	151600	23837961	1606	1606	1606	1606	1
295	20241014	151500	23836355	1606	1606	1606	1606	0
296	20241014	151400	23836355	1606	1606	1606	1606	0
297	20241014	151300	23836355	1606	1606	1606	1606	2
298	20241014	151200	23833143	1605	1605	1605	1605	779
299	20241014	151100	22582848	1605	1605	1605	1605	1
300	20241014	151000	22581243	1604	1604	1604	1604	965
301	20241014	150900	21033383	1604	1604	1604	1604	0
302	20241014	150800	21033383	1604	1604	1604	1604	14
303	20241014	150700	21010927	1604	1604	1604	1604	0
304	20241014	150600	21010927	1604	1604	1604	1604	124
305	20241014	150500	20812031	1604	1604	1604	1604	2
306	20241014	150400	20808823	1604	1604	1604	1604	130
307	20241014	150300	20600303	1604	1604	1604	1604	0
308	20241014	150200	20600303	1604	1604	1604	1604	0
309	20241014	150100	20600303	1604	1604	1604	1604	0
310	20241014	150000	20600303	1604	1604	1604	1604	0
311	20241014	145900	20600303	1604	1604	1604	1604	0
312	20241014	145800	20600303	1604	1604	1604	1604	0
313	20241014	145700	20600303	1604	1604	1604	1604	0
314	20241014	145600	20600303	1604	1604	1604	1604	0
315	20241014	145500	20600303	1604	1604	1604	1604	5
316	20241014	145400	20592283	1604	1604	1604	1604	212
317	20241014	145300	20252235	1603	1603	1603	1603	200
318	20241014	145200	19931635	1604	1604	1604	1604	0
319	20241014	145100	19931635	1604	1604	1604	1604	0
320	20241014	145000	19931635	1604	1604	1604	1604	1
321	20241014	144900	19930031	1604	1604	1604	1604	1
322	20241014	144800	19928427	1604	1604	1604	1604	0
323	20241014	144700	19928427	1604	1604	1604	1604	63
324	20241014	144600	19827375	1604	1604	1604	1604	0
325	20241014	144500	19827375	1604	1604	1604	1604	0
326	20241014	144400	19827375	1604	1604	1604	1604	0
327	20241014	144300	19827375	1604	1604	1604	1604	0
328	20241014	144200	19827375	1604	1604	1604	1604	0
329	20241014	144100	19827375	1604	1604	1604	1604	0
330	20241014	144000	19827375	1604	1604	1604	1604	0
331	20241014	143900	19827375	1604	1604	1604	1604	0
332	20241014	143800	19827375	1604	1604	1604	1604	141
333	20241014	143700	19601211	1605	1605	1605	1605	0
334	20241014	143600	19601211	1605	1605	1605	1605	0
335	20241014	143500	19601211	1605	1605	1605	1605	0
336	20241014	143400	19601211	1605	1604	1605	1604	41
337	20241014	143300	19535446	1605	1605	1605	1605	1
338	20241014	143200	19533841	1604	1604	1604	1604	119
339	20241014	143100	19342965	1604	1604	1604	1604	0
340	20241014	143000	19342965	1604	1604	1604	1604	0
341	20241014	142900	19342965	1604	1604	1604	1604	0
342	20241014	142800	19342965	1604	1604	1604	1604	0
343	20241014	142700	19342965	1604	1604	1604	1604	0
344	20241014	142600	19342965	1604	1604	1604	1604	0
345	20241014	142500	19342965	1604	1604	1604	1604	0
346	20241014	142400	19342965	1604	1604	1604	1604	0
347	20241014	142300	19342965	1604	1604	1604	1604	0
348	20241014	142200	19342965	1604	1604	1604	1604	0
349	20241014	142100	19342965	1604	1604	1604	1604	0
350	20241014	142000	19342965	1604	1604	1604	1604	1
351	20241014	141900	19341361	1604	1604	1604	1604	0
352	20241014	141800	19341361	1604	1604	1604	1604	0
353	20241014	141700	19341361	1604	1604	1604	1604	0
354	20241014	141600	19341361	1604	1604	1604	1604	0
355	20241014	141500	19341361	1604	1604	1604	1604	480
356	20241014	141400	18571441	1605	1605	1605	1605	0
357	20241014	141300	18571441	1605	1605	1605	1605	0
358	20241014	141200	18571441	1605	1605	1605	1605	84
359	20241014	141100	18436621	1605	1605	1605	1605	200
360	20241014	141000	18115621	1605	1605	1605	1605	100
361	20241014	140900	17955121	1605	1603	1605	1603	35
362	20241014	140800	17899014	1602	1602	1602	1602	0
363	20241014	140700	17899014	1602	1605	1605	1602	207
364	20241014	140600	17567397	1603	1604	1604	1603	265
365	20241014	140500	17142597	1605	1605	1605	1605	0
366	20241014	140400	17142597	1605	1605	1605	1605	1
367	20241014	140300	17140992	1604	1605	1605	1604	32
368	20241014	140200	17089663	1605	1605	1605	1605	0
369	20241014	140100	17089663	1605	1605	1605	1605	0
370	20241014	140000	17089663	1605	1605	1605	1605	0
371	20241014	135900	17089663	1605	1605	1605	1605	0
372	20241014	135800	17089663	1605	1605	1605	1605	0
373	20241014	135700	17089663	1605	1605	1605	1605	0
374	20241014	135600	17089663	1605	1605	1605	1605	0
375	20241014	135500	17089663	1605	1605	1605	1605	0
376	20241014	135400	17089663	1605	1605	1605	1605	0
377	20241014	135300	17089663	1605	1605	1605	1605	0
378	20241014	135200	17089663	1605	1605	1605	1605	0
379	20241014	135100	17089663	1605	1605	1605	1605	0
380	20241014	135000	17089663	1605	1605	1605	1605	0
381	20241014	134900	17089663	1605	1605	1605	1605	0
382	20241014	134800	17089663	1605	1605	1605	1605	0
383	20241014	134700	17089663	1605	1605	1605	1605	0
384	20241014	134600	17089663	1605	1605	1605	1605	0
385	20241014	134500	17089663	1605	1605	1605	1605	19
386	20241014	134400	17059168	1605	1604	1605	1604	72
387	20241014	134300	16943679	1604	1604	1604	1604	303
388	20241014	134200	16457667	1604	1604	1604	1604	0
389	20241014	134100	16457667	1604	1604	1604	1604	5
390	20241014	134000	16449647	1604	1604	1604	1604	0
391	20241014	133900	16449647	1604	1604	1604	1604	1
392	20241014	133800	16448043	1604	1603	1604	1603	3
393	20241014	133700	16443233	1604	1604	1604	1604	0
394	20241014	133600	16443233	1604	1604	1604	1604	67
395	20241014	133500	16335765	1606	1606	1606	1606	0
396	20241014	133400	16335765	1606	1606	1606	1606	0
397	20241014	133300	16335765	1606	1606	1606	1606	0
398	20241014	133200	16335765	1606	1606	1606	1606	0
399	20241014	133100	16335765	1606	1605	1606	1605	1503
400	20241014	133000	13923449	1606	1606	1606	1606	1
401	20241014	132900	13921843	1605	1606	1606	1605	26
402	20241014	132800	13880100	1606	1606	1606	1606	0
403	20241014	132700	13880100	1606	1606	1606	1606	0
404	20241014	132600	13880100	1606	1606	1606	1606	0
405	20241014	132500	13880100	1606	1606	1606	1606	0
406	20241014	132400	13880100	1606	1606	1606	1606	4
407	20241014	132300	13873676	1606	1606	1606	1606	0
408	20241014	132200	13873676	1606	1606	1606	1606	0
409	20241014	132100	13873676	1606	1606	1606	1606	0
410	20241014	132000	13873676	1606	1606	1606	1606	0
411	20241014	131900	13873676	1606	1606	1606	1606	0
412	20241014	131800	13873676	1606	1606	1606	1606	0
413	20241014	131700	13873676	1606	1606	1606	1606	0
414	20241014	131600	13873676	1606	1606	1606	1606	0
415	20241014	131500	13873676	1606	1606	1606	1606	5
416	20241014	131400	13865646	1607	1607	1607	1607	0
417	20241014	131300	13865646	1607	1607	1607	1607	0
418	20241014	131200	13865646	1607	1607	1607	1607	0
419	20241014	131100	13865646	1607	1607	1607	1607	0
420	20241014	131000	13865646	1607	1607	1607	1607	0
421	20241014	130900	13865646	1607	1607	1607	1607	0
422	20241014	130800	13865646	1607	1607	1607	1607	0
423	20241014	130700	13865646	1607	1607	1607	1607	0
424	20241014	130600	13865646	1607	1607	1607	1607	0
425	20241014	130500	13865646	1607	1607	1607	1607	0
426	20241014	130400	13865646	1607	1607	1607	1607	0
427	20241014	130300	13865646	1607	1607	1607	1607	0
428	20241014	130200	13865646	1607	1607	1607	1607	0
429	20241014	130100	13865646	1607	1607	1607	1607	0
430	20241014	130000	13865646	1607	1607	1607	1607	0
431	20241014	125900	13865646	1607	1607	1607	1607	0
432	20241014	125800	13865646	1607	1608	1608	1607	34
433	20241014	125700	13810978	1608	1608	1608	1608	0
434	20241014	125600	13810978	1608	1608	1608	1608	0
435	20241014	125500	13810978	1608	1608	1608	1608	0
436	20241014	125400	13810978	1608	1608	1608	1608	0
437	20241014	125300	13810978	1608	1608	1608	1608	0
438	20241014	125200	13810978	1608	1608	1608	1608	2
439	20241014	125100	13807762	1608	1608	1608	1608	0
440	20241014	125000	13807762	1608	1608	1608	1608	0
441	20241014	124900	13807762	1608	1608	1608	1608	0
442	20241014	124800	13807762	1608	1608	1608	1608	0
443	20241014	124700	13807762	1608	1608	1608	1608	0
444	20241014	124600	13807762	1608	1608	1608	1608	0
445	20241014	124500	13807762	1608	1608	1608	1608	0
446	20241014	124400	13807762	1608	1608	1608	1608	1
447	20241014	124300	13806154	1608	1608	1608	1608	0
448	20241014	124200	13806154	1608	1608	1608	1608	0
449	20241014	124100	13806154	1608	1608	1608	1608	0
450	20241014	124000	13806154	1608	1608	1608	1608	70
451	20241014	123900	13693594	1608	1608	1608	1608	0
452	20241014	123800	13693594	1608	1608	1608	1608	0
453	20241014	123700	13693594	1608	1608	1608	1608	4
454	20241014	123600	13687162	1609	1609	1609	1609	0
455	20241014	123500	13687162	1609	1609	1609	1609	0
456	20241014	123400	13687162	1609	1609	1609	1609	0
457	20241014	123300	13687162	1609	1609	1609	1609	3
458	20241014	123200	13682335	1610	1610	1610	1610	0
459	20241014	123100	13682335	1610	1610	1610	1610	0
460	20241014	123000	13682335	1610	1610	1610	1610	0
461	20241014	122900	13682335	1610	1610	1610	1610	0
462	20241014	122800	13682335	1610	1611	1611	1610	3
463	20241014	122700	13677504	1613	1613	1613	1613	0
464	20241014	122600	13677504	1613	1613	1613	1613	0
465	20241014	122500	13677504	1613	1613	1613	1613	0
466	20241014	122400	13677504	1613	1613	1613	1613	0
467	20241014	122300	13677504	1613	1613	1613	1613	0
468	20241014	122200	13677504	1613	1613	1613	1613	0
469	20241014	122100	13677504	1613	1613	1613	1613	0
470	20241014	122000	13677504	1613	1613	1613	1613	0
471	20241014	121900	13677504	1613	1613	1613	1613	0
472	20241014	121800	13677504	1613	1613	1613	1613	0
473	20241014	121700	13677504	1613	1613	1613	1613	0
474	20241014	121600	13677504	1613	1613	1613	1613	0
475	20241014	121500	13677504	1613	1611	1613	1607	10
476	20241014	121400	13661408	1613	1613	1613	1613	0
477	20241014	121300	13661408	1613	1613	1613	1613	1
478	20241014	121200	13659795	1613	1613	1613	1613	0
479	20241014	121100	13659795	1613	1613	1613	1613	0
480	20241014	121000	13659795	1613	1613	1613	1613	0
481	20241014	120900	13659795	1613	1613	1613	1613	0
482	20241014	120800	13659795	1613	1607	1613	1607	464
483	20241014	120700	12914141	1607	1607	1607	1607	0
484	20241014	120600	12914141	1607	1607	1607	1607	0
485	20241014	120500	12914141	1607	1607	1607	1607	0
486	20241014	120400	12914141	1607	1607	1607	1607	0
487	20241014	120300	12914141	1607	1607	1607	1607	0
488	20241014	120200	12914141	1607	1607	1607	1607	0
489	20241014	120100	12914141	1607	1607	1607	1607	0
490	20241014	120000	12914141	1607	1607	1607	1607	0
491	20241014	115900	12914141	1607	1607	1607	1607	0
492	20241014	115800	12914141	1607	1607	1607	1607	0
493	20241014	115700	12914141	1607	1607	1607	1607	0
494	20241014	115600	12914141	1607	1607	1607	1607	0
495	20241014	115500	12914141	1607	1607	1607	1607	0
496	20241014	115400	12914141	1607	1607	1607	1607	0
497	20241014	115300	12914141	1607	1607	1607	1607	0
498	20241014	115200	12914141	1607	1607	1607	1607	0
499	20241014	115100	12914141	1607	1607	1607	1607	0
500	20241014	115000	12914141	1607	1607	1607	1607	0
501	20241014	114900	12914141	1607	1607	1607	1607	0
502	20241014	114800	12914141	1607	1607	1607	1607	0
503	20241014	114700	12914141	1607	1607	1607	1607	0
504	20241014	114600	12914141	1607	1607	1607	1607	0
505	20241014	114500	12914141	1607	1607	1607	1607	0
506	20241014	114400	12914141	1607	1607	1607	1607	2
507	20241014	114300	12910927	1607	1607	1607	1607	0
508	20241014	114200	12910927	1607	1607	1607	1607	0
509	20241014	114100	12910927	1607	1607	1607	1607	0
510	20241014	114000	12910927	1607	1607	1607	1607	0
511	20241014	113900	12910927	1607	1607	1607	1607	0
512	20241014	113800	12910927	1607	1607	1607	1607	0
513	20241014	113700	12910927	1607	1607	1607	1607	0
514	20241014	113600	12910927	1607	1607	1607	1607	0
515	20241014	113500	12910927	1607	1607	1607	1607	2
516	20241014	113400	12907713	1608	1608	1608	1608	0
517	20241014	113300	12907713	1608	1608	1608	1608	0
518	20241014	113200	12907713	1608	1608	1608	1608	0
519	20241014	113100	12907713	1608	1608	1608	1608	0
520	20241014	113000	12907713	1608	1608	1608	1608	159
521	20241014	112900	12652041	1608	1603	1608	1603	588
522	20241014	112800	11708143	1603	1603	1603	1603	50
523	20241014	112700	11627993	1603	1604	1604	1603	1806
524	20241014	112600	8732971	1606	1606	1606	1606	0
525	20241014	112500	8732971	1606	1606	1606	1606	0
526	20241014	112400	8732971	1606	1606	1606	1606	0
527	20241014	112300	8732971	1606	1606	1606	1606	0
528	20241014	112200	8732971	1606	1606	1606	1606	0
529	20241014	112100	8732971	1606	1606	1606	1606	0
530	20241014	112000	8732971	1606	1606	1606	1606	0
531	20241014	111900	8732971	1606	1606	1606	1606	0
532	20241014	111800	8732971	1606	1606	1606	1606	0
533	20241014	111700	8732971	1606	1606	1606	1606	0
534	20241014	111600	8732971	1606	1606	1606	1606	1
535	20241014	111500	8731365	1606	1603	1606	1603	119
536	20241014	111400	8540605	1603	1603	1603	1603	0
537	20241014	111300	8540605	1603	1603	1603	1603	49
538	20241014	111200	8462058	1605	1605	1605	1605	1
539	20241014	111100	8460453	1606	1606	1606	1606	0
540	20241014	111000	8460453	1606	1606	1606	1606	1
541	20241014	110900	8458847	1603	1603	1603	1603	0
542	20241014	110800	8458847	1603	1603	1603	1603	42
543	20241014	110700	8391521	1603	1603	1603	1603	106
544	20241014	110600	8221603	1603	1603	1603	1603	0
545	20241014	110500	8221603	1603	1603	1603	1603	0
546	20241014	110400	8221603	1603	1605	1605	1603	1416
547	20241014	110300	5950803	1606	1606	1606	1606	8
548	20241014	110200	5937955	1606	1606	1606	1606	45
549	20241014	110100	5865685	1608	1608	1608	1608	0
550	20241014	110000	5865685	1608	1608	1608	1608	0
551	20241014	105900	5865685	1608	1608	1608	1608	0
552	20241014	105800	5865685	1608	1608	1608	1608	0
553	20241014	105700	5865685	1608	1608	1608	1608	0
554	20241014	105600	5865685	1608	1607	1608	1606	10
555	20241014	105500	5849618	1608	1608	1608	1608	0
556	20241014	105400	5849618	1608	1608	1608	1608	0
557	20241014	105300	5849618	1608	1608	1608	1608	0
558	20241014	105200	5849618	1608	1608	1608	1608	0
559	20241014	105100	5849618	1608	1608	1608	1608	0
560	20241014	105000	5849618	1608	1608	1608	1608	0
561	20241014	104900	5849618	1608	1608	1608	1608	0
562	20241014	104800	5849618	1608	1608	1608	1608	0
563	20241014	104700	5849618	1608	1608	1608	1608	0
564	20241014	104600	5849618	1608	1608	1608	1608	6
565	20241014	104500	5839970	1607	1607	1607	1607	0
566	20241014	104400	5839970	1607	1607	1607	1607	0
567	20241014	104300	5839970	1607	1607	1607	1607	0
568	20241014	104200	5839970	1607	1607	1607	1607	0
569	20241014	104100	5839970	1607	1608	1608	1607	284
570	20241014	104000	5383299	1610	1610	1610	1610	0
571	20241014	103900	5383299	1610	1610	1610	1610	0
572	20241014	103800	5383299	1610	1610	1610	1610	0
573	20241014	103700	5383299	1610	1610	1610	1610	0
574	20241014	103600	5383299	1610	1610	1610	1610	0
575	20241014	103500	5383299	1610	1610	1610	1610	1
576	20241014	103400	5381689	1608	1608	1608	1608	0
577	20241014	103300	5381689	1608	1608	1608	1608	0
578	20241014	103200	5381689	1608	1608	1608	1608	0
579	20241014	103100	5381689	1608	1608	1608	1608	40
580	20241014	103000	5317369	1608	1608	1608	1608	0
581	20241014	102900	5317369	1608	1608	1608	1608	0
582	20241014	102800	5317369	1608	1608	1608	1608	133
583	20241014	102700	5103505	1608	1608	1608	1608	0
584	20241014	102600	5103505	1608	1608	1608	1608	0
585	20241014	102500	5103505	1608	1608	1608	1608	0
586	20241014	102400	5103505	1608	1608	1608	1608	0
587	20241014	102300	5103505	1608	1608	1608	1608	0
588	20241014	102200	5103505	1608	1608	1608	1608	0
589	20241014	102100	5103505	1608	1608	1608	1608	0
590	20241014	102000	5103505	1608	1608	1608	1608	535
591	20241014	101900	4243225	1608	1608	1608	1608	6
592	20241014	101800	4233577	1608	1608	1608	1608	35
593	20241014	101700	4177297	1614	1614	1614	1614	0
594	20241014	101600	4177297	1614	1614	1614	1614	0
595	20241014	101500	4177297	1614	1614	1614	1614	0
596	20241014	101400	4177297	1614	1614	1614	1614	0
597	20241014	101300	4177297	1614	1614	1614	1614	5
598	20241014	101200	4169227	1614	1613	1614	1607	193
599	20241014	101100	3858208	1613	1613	1613	1613	80
600	20241014	101000	3729168	1613	1613	1613	1613	0
601	20241014	100900	3729168	1613	1613	1613	1613	0
602	20241014	100800	3729168	1613	1613	1613	1613	6
603	20241014	100700	3719490	1614	1614	1614	1614	0
604	20241014	100600	3719490	1614	1614	1614	1614	0
605	20241014	100500	3719490	1614	1614	1614	1614	1
606	20241014	100400	3717876	1614	1614	1614	1614	11
607	20241014	100300	3700122	1614	1614	1614	1614	3
608	20241014	100200	3695280	1614	1614	1614	1614	3
609	20241014	100100	3690438	1614	1614	1614	1614	0
610	20241014	100000	3690438	1614	1614	1614	1614	0
611	20241014	095900	3690438	1614	1614	1614	1614	0
612	20241014	095800	3690438	1614	1614	1614	1614	0
613	20241014	095700	3690438	1614	1614	1614	1614	0
614	20241014	095600	3690438	1614	1614	1614	1614	0
615	20241014	095500	3690438	1614	1614	1614	1614	0
616	20241014	095400	3690438	1614	1614	1614	1614	0
617	20241014	095300	3690438	1614	1614	1614	1614	0
618	20241014	095200	3690438	1614	1614	1614	1614	0
619	20241014	095100	3690438	1614	1614	1614	1614	0
620	20241014	095000	3690438	1614	1614	1614	1614	0
621	20241014	094900	3690438	1614	1610	1614	1609	48
622	20241014	094800	3613200	1614	1614	1614	1614	13
623	20241014	094700	3592218	1614	1614	1614	1614	0
624	20241014	094600	3592218	1614	1614	1614	1614	13
625	20241014	094500	3571236	1614	1614	1614	1614	4
626	20241014	094400	3564780	1614	1614	1614	1614	1
627	20241014	094300	3563166	1615	1615	1615	1615	0
628	20241014	094200	3563166	1615	1615	1615	1615	0
629	20241014	094100	3563166	1615	1615	1615	1615	0
630	20241014	094000	3563166	1615	1615	1615	1615	0
631	20241014	093900	3563166	1615	1615	1615	1615	0
632	20241014	093800	3563166	1615	1615	1615	1615	0
633	20241014	093700	3563166	1615	1615	1615	1615	0
634	20241014	093600	3563166	1615	1615	1615	1615	0
635	20241014	093500	3563166	1615	1615	1615	1615	0
636	20241014	093400	3563166	1615	1610	1615	1610	2
637	20241014	093300	3559941	1615	1610	1615	1610	2
638	20241014	093200	3556716	1615	1611	1615	1610	21
639	20241014	093100	3522882	1615	1612	1615	1612	502
640	20241014	093000	2712655	1614	1614	1614	1614	0
641	20241014	092900	2712655	1614	1614	1614	1614	0
642	20241014	092800	2712655	1614	1614	1614	1614	0
643	20241014	092700	2712655	1614	1614	1614	1614	362
644	20241014	092600	2128387	1615	1615	1615	1615	0
645	20241014	092500	2128387	1615	1615	1615	1615	0
646	20241014	092400	2128387	1615	1615	1615	1615	0
647	20241014	092300	2128387	1615	1615	1615	1615	0
648	20241014	092200	2128387	1615	1615	1615	1615	0
649	20241014	092100	2128387	1615	1615	1615	1615	0
650	20241014	092000	2128387	1615	1615	1615	1615	0
651	20241014	091900	2128387	1615	1615	1615	1615	0
652	20241014	091800	2128387	1615	1615	1615	1615	0
653	20241014	091700	2128387	1615	1615	1615	1615	1000
654	20241014	091600	513387	1616	1616	1616	1616	0
655	20241014	091500	513387	1616	1616	1616	1616	0
656	20241014	091400	513387	1616	1616	1616	1616	0
657	20241014	091300	513387	1616	1616	1616	1616	0
658	20241014	091200	513387	1616	1616	1616	1616	1
659	20241014	091100	511771	1614	1614	1614	1614	10
660	20241014	091000	495631	1613	1616	1617	1613	7
661	20241014	090900	484317	1617	1617	1617	1617	0
662	20241014	090800	484317	1617	1617	1617	1617	1
663	20241014	090700	482700	1609	1609	1609	1609	0
664	20241014	090600	482700	1609	1609	1609	1609	0
665	20241014	090500	482700	1609	1609	1609	1609	0
666	20241014	090400	482700	1609	1609	1609	1609	0
667	20241014	090300	482700	1609	1609	1609	1609	0
668	20241014	090200	482700	1609	1609	1609	1609	0
669	20241014	090100	482700	1609	1609	1609	1609	0
670	20241014	090000	482700	1609	1609	1609	1609	300