KissMeData/146060/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204100	62285520	1305	1305	1305	1305	3757
3	20241007	204000	62285520	1305	1305	1305	1305	0
4	20241007	203900	62285520	1305	1305	1305	1305	0
5	20241007	203800	62285520	1305	1305	1305	1305	0
6	20241007	203700	62285520	1305	1305	1305	1305	0
7	20241007	203600	62285520	1305	1305	1305	1305	0
8	20241007	203500	62285520	1305	1305	1305	1305	0
9	20241007	203400	62285520	1305	1305	1305	1305	0
10	20241007	203300	62285520	1305	1305	1305	1305	0
11	20241007	203200	62285520	1305	1305	1305	1305	0
12	20241007	203100	62285520	1305	1305	1305	1305	0
13	20241007	203000	62285520	1305	1305	1305	1305	0
14	20241007	202900	62285520	1305	1305	1305	1305	0
15	20241007	202800	62285520	1305	1305	1305	1305	0
16	20241007	202700	62285520	1305	1305	1305	1305	0
17	20241007	202600	62285520	1305	1305	1305	1305	0
18	20241007	202500	62285520	1305	1305	1305	1305	0
19	20241007	202400	62285520	1305	1305	1305	1305	0
20	20241007	202300	62285520	1305	1305	1305	1305	0
21	20241007	202200	62285520	1305	1305	1305	1305	0
22	20241007	202100	62285520	1305	1305	1305	1305	0
23	20241007	202000	62285520	1305	1305	1305	1305	0
24	20241007	201900	62285520	1305	1305	1305	1305	0
25	20241007	201800	62285520	1305	1305	1305	1305	0
26	20241007	201700	62285520	1305	1305	1305	1305	0
27	20241007	201600	62285520	1305	1305	1305	1305	0
28	20241007	201500	62285520	1305	1305	1305	1305	0
29	20241007	201400	62285520	1305	1305	1305	1305	0
30	20241007	201300	62285520	1305	1305	1305	1305	0
31	20241007	201200	62285520	1305	1305	1305	1305	0
32	20241007	201100	62285520	1305	1305	1305	1305	3757
33	20241007	201000	62285520	1305	1305	1305	1305	0
34	20241007	200900	62285520	1305	1305	1305	1305	0
35	20241007	200800	62285520	1305	1305	1305	1305	0
36	20241007	200700	62285520	1305	1305	1305	1305	0
37	20241007	200600	62285520	1305	1305	1305	1305	0
38	20241007	200500	62285520	1305	1305	1305	1305	0
39	20241007	200400	62285520	1305	1305	1305	1305	0
40	20241007	200300	62285520	1305	1305	1305	1305	0
41	20241007	200200	62285520	1305	1305	1305	1305	0
42	20241007	200100	62285520	1305	1305	1305	1305	0
43	20241007	200000	62285520	1305	1305	1305	1305	0
44	20241007	195900	62285520	1305	1305	1305	1305	0
45	20241007	195800	62285520	1305	1305	1305	1305	0
46	20241007	195700	62285520	1305	1305	1305	1305	0
47	20241007	195600	62285520	1305	1305	1305	1305	0
48	20241007	195500	62285520	1305	1305	1305	1305	0
49	20241007	195400	62285520	1305	1305	1305	1305	0
50	20241007	195300	62285520	1305	1305	1305	1305	0
51	20241007	195200	62285520	1305	1305	1305	1305	0
52	20241007	195100	62285520	1305	1305	1305	1305	0
53	20241007	195000	62285520	1305	1305	1305	1305	0
54	20241007	194900	62285520	1305	1305	1305	1305	0
55	20241007	194800	62285520	1305	1305	1305	1305	0
56	20241007	194700	62285520	1305	1305	1305	1305	0
57	20241007	194600	62285520	1305	1305	1305	1305	0
58	20241007	194500	62285520	1305	1305	1305	1305	0
59	20241007	194400	62285520	1305	1305	1305	1305	0
60	20241007	194300	62285520	1305	1305	1305	1305	0
61	20241007	194200	62285520	1305	1305	1305	1305	0
62	20241007	194100	62285520	1305	1305	1305	1305	3757
63	20241007	194000	62285520	1305	1305	1305	1305	0
64	20241007	193900	62285520	1305	1305	1305	1305	0
65	20241007	193800	62285520	1305	1305	1305	1305	0
66	20241007	193700	62285520	1305	1305	1305	1305	0
67	20241007	193600	62285520	1305	1305	1305	1305	0
68	20241007	193500	62285520	1305	1305	1305	1305	0
69	20241007	193400	62285520	1305	1305	1305	1305	0
70	20241007	193300	62285520	1305	1305	1305	1305	0
71	20241007	193200	62285520	1305	1305	1305	1305	0
72	20241007	193100	62285520	1305	1305	1305	1305	0
73	20241007	193000	62285520	1305	1305	1305	1305	0
74	20241007	192900	62285520	1305	1305	1305	1305	0
75	20241007	192800	62285520	1305	1305	1305	1305	0
76	20241007	192700	62285520	1305	1305	1305	1305	0
77	20241007	192600	62285520	1305	1305	1305	1305	0
78	20241007	192500	62285520	1305	1305	1305	1305	0
79	20241007	192400	62285520	1305	1305	1305	1305	0
80	20241007	192300	62285520	1305	1305	1305	1305	0
81	20241007	192200	62285520	1305	1305	1305	1305	0
82	20241007	192100	62285520	1305	1305	1305	1305	0
83	20241007	192000	62285520	1305	1305	1305	1305	0
84	20241007	191900	62285520	1305	1305	1305	1305	0
85	20241007	191800	62285520	1305	1305	1305	1305	0
86	20241007	191700	62285520	1305	1305	1305	1305	0
87	20241007	191600	62285520	1305	1305	1305	1305	0
88	20241007	191500	62285520	1305	1305	1305	1305	0
89	20241007	191400	62285520	1305	1305	1305	1305	0
90	20241007	191300	62285520	1305	1305	1305	1305	0
91	20241007	191200	62285520	1305	1305	1305	1305	0
92	20241007	191100	62285520	1305	1305	1305	1305	3757
93	20241007	191000	62285520	1305	1305	1305	1305	0
94	20241007	190900	62285520	1305	1305	1305	1305	0
95	20241007	190800	62285520	1305	1305	1305	1305	0
96	20241007	190700	62285520	1305	1305	1305	1305	0
97	20241007	190600	62285520	1305	1305	1305	1305	0
98	20241007	190500	62285520	1305	1305	1305	1305	0
99	20241007	190400	62285520	1305	1305	1305	1305	0
100	20241007	190300	62285520	1305	1305	1305	1305	0
101	20241007	190200	62285520	1305	1305	1305	1305	0
102	20241007	190100	62285520	1305	1305	1305	1305	0
103	20241007	190000	62285520	1305	1305	1305	1305	0
104	20241007	185900	62285520	1305	1305	1305	1305	0
105	20241007	185800	62285520	1305	1305	1305	1305	0
106	20241007	185700	62285520	1305	1305	1305	1305	0
107	20241007	185600	62285520	1305	1305	1305	1305	0
108	20241007	185500	62285520	1305	1305	1305	1305	0
109	20241007	185400	62285520	1305	1305	1305	1305	0
110	20241007	185300	62285520	1305	1305	1305	1305	0
111	20241007	185200	62285520	1305	1305	1305	1305	0
112	20241007	185100	62285520	1305	1305	1305	1305	0
113	20241007	185000	62285520	1305	1305	1305	1305	0
114	20241007	184900	62285520	1305	1305	1305	1305	0
115	20241007	184800	62285520	1305	1305	1305	1305	0
116	20241007	184700	62285520	1305	1305	1305	1305	0
117	20241007	184600	62285520	1305	1305	1305	1305	0
118	20241007	184500	62285520	1305	1305	1305	1305	0
119	20241007	184400	62285520	1305	1305	1305	1305	0
120	20241007	184300	62285520	1305	1305	1305	1305	0
121	20241007	184200	62285520	1305	1305	1305	1305	0
122	20241007	184100	62285520	1305	1305	1305	1305	3757
123	20241007	184000	62285520	1305	1305	1305	1305	0
124	20241007	183900	62285520	1305	1305	1305	1305	0
125	20241007	183800	62285520	1305	1305	1305	1305	0
126	20241007	183700	62285520	1305	1305	1305	1305	0
127	20241007	183600	62285520	1305	1305	1305	1305	0
128	20241007	183500	62285520	1305	1305	1305	1305	0
129	20241007	183400	62285520	1305	1305	1305	1305	0
130	20241007	183300	62285520	1305	1305	1305	1305	0
131	20241007	183200	62285520	1305	1305	1305	1305	0
132	20241007	183100	62285520	1305	1305	1305	1305	0
133	20241007	183000	62285520	1305	1305	1305	1305	0
134	20241007	182900	62285520	1305	1305	1305	1305	0
135	20241007	182800	62285520	1305	1305	1305	1305	0
136	20241007	182700	62285520	1305	1305	1305	1305	0
137	20241007	182600	62285520	1305	1305	1305	1305	0
138	20241007	182500	62285520	1305	1305	1305	1305	0
139	20241007	182400	62285520	1305	1305	1305	1305	0
140	20241007	182300	62285520	1305	1305	1305	1305	0
141	20241007	182200	62285520	1305	1305	1305	1305	0
142	20241007	182100	62285520	1305	1305	1305	1305	0
143	20241007	182000	62285520	1305	1305	1305	1305	0
144	20241007	181900	62285520	1305	1305	1305	1305	0
145	20241007	181800	62285520	1305	1305	1305	1305	0
146	20241007	181700	62285520	1305	1305	1305	1305	0
147	20241007	181600	62285520	1305	1305	1305	1305	0
148	20241007	181500	62285520	1305	1305	1305	1305	0
149	20241007	181400	62285520	1305	1305	1305	1305	0
150	20241007	181300	62285520	1305	1305	1305	1305	0
151	20241007	181200	62285520	1305	1305	1305	1305	0
152	20241007	181100	62285520	1305	1305	1305	1305	3757
153	20241007	181000	62285520	1305	1305	1305	1305	0
154	20241007	180900	62285520	1305	1305	1305	1305	0
155	20241007	180800	62285520	1305	1305	1305	1305	0
156	20241007	180700	62285520	1305	1305	1305	1305	0
157	20241007	180600	62285520	1305	1305	1305	1305	0
158	20241007	180500	62285520	1305	1305	1305	1305	0
159	20241007	180400	62285520	1305	1305	1305	1305	0
160	20241007	180300	62285520	1305	1305	1305	1305	0
161	20241007	180200	62285520	1305	1305	1305	1305	0
162	20241007	180100	62285520	1305	1305	1305	1305	0
163	20241007	180000	62285520	1305	1305	1305	1305	0
164	20241007	175900	62285520	1305	1305	1305	1305	0
165	20241007	175800	62285520	1305	1305	1305	1305	0
166	20241007	175700	62285520	1305	1305	1305	1305	0
167	20241007	175600	62285520	1305	1305	1305	1305	0
168	20241007	175500	62285520	1305	1305	1305	1305	0
169	20241007	175400	62285520	1305	1305	1305	1305	0
170	20241007	175300	62285520	1305	1305	1305	1305	0
171	20241007	175200	62285520	1305	1305	1305	1305	0
172	20241007	175100	62285520	1305	1305	1305	1305	0
173	20241007	175000	62285520	1305	1305	1305	1305	0
174	20241007	174900	62285520	1305	1305	1305	1305	0
175	20241007	174800	62285520	1305	1305	1305	1305	0
176	20241007	174700	62285520	1305	1305	1305	1305	0
177	20241007	174600	62285520	1305	1305	1305	1305	0
178	20241007	174500	62285520	1305	1305	1305	1305	0
179	20241007	174400	62285520	1305	1305	1305	1305	0
180	20241007	174300	62285520	1305	1305	1305	1305	0
181	20241007	174200	62285520	1305	1305	1305	1305	0
182	20241007	174100	62285520	1305	1305	1305	1305	3757
183	20241007	174000	62285520	1305	1305	1305	1305	0
184	20241007	173900	62285520	1305	1305	1305	1305	0
185	20241007	173800	62285520	1305	1305	1305	1305	0
186	20241007	173700	62285520	1305	1305	1305	1305	0
187	20241007	173600	62285520	1305	1305	1305	1305	0
188	20241007	173500	62285520	1305	1305	1305	1305	0
189	20241007	173400	62285520	1305	1305	1305	1305	0
190	20241007	173300	62285520	1305	1305	1305	1305	0
191	20241007	173200	62285520	1305	1305	1305	1305	0
192	20241007	173100	62285520	1305	1305	1305	1305	0
193	20241007	173000	62285520	1305	1305	1305	1305	0
194	20241007	172900	62285520	1305	1305	1305	1305	0
195	20241007	172800	62285520	1305	1305	1305	1305	0
196	20241007	172700	62285520	1305	1305	1305	1305	0
197	20241007	172600	62285520	1305	1305	1305	1305	0
198	20241007	172500	62285520	1305	1305	1305	1305	0
199	20241007	172400	62285520	1305	1305	1305	1305	0
200	20241007	172300	62285520	1305	1305	1305	1305	0
201	20241007	172200	62285520	1305	1305	1305	1305	0
202	20241007	172100	62285520	1305	1305	1305	1305	0
203	20241007	172000	62285520	1305	1305	1305	1305	0
204	20241007	171900	62285520	1305	1305	1305	1305	0
205	20241007	171800	62285520	1305	1305	1305	1305	0
206	20241007	171700	62285520	1305	1305	1305	1305	0
207	20241007	171600	62285520	1305	1305	1305	1305	0
208	20241007	171500	62285520	1305	1305	1305	1305	0
209	20241007	171400	62285520	1305	1305	1305	1305	0
210	20241007	171300	62285520	1305	1305	1305	1305	0
211	20241007	171200	62285520	1305	1305	1305	1305	0
212	20241007	171100	62285520	1305	1305	1305	1305	3757
213	20241007	171000	62285520	1305	1305	1305	1305	0
214	20241007	170900	62285520	1305	1305	1305	1305	0
215	20241007	170800	62285520	1305	1305	1305	1305	0
216	20241007	170700	62285520	1305	1305	1305	1305	0
217	20241007	170600	62285520	1305	1305	1305	1305	0
218	20241007	170500	62285520	1305	1305	1305	1305	0
219	20241007	170400	62285520	1305	1305	1305	1305	0
220	20241007	170300	62285520	1305	1305	1305	1305	0
221	20241007	170200	62285520	1305	1305	1305	1305	0
222	20241007	170100	62285520	1305	1305	1305	1305	0
223	20241007	170000	62285520	1305	1305	1305	1305	0
224	20241007	165900	62285520	1305	1305	1305	1305	0
225	20241007	165800	62285520	1305	1305	1305	1305	0
226	20241007	165700	62285520	1305	1305	1305	1305	0
227	20241007	165600	62285520	1305	1305	1305	1305	0
228	20241007	165500	62285520	1305	1305	1305	1305	0
229	20241007	165400	62285520	1305	1305	1305	1305	0
230	20241007	165300	62285520	1305	1305	1305	1305	0
231	20241007	165200	62285520	1305	1305	1305	1305	0
232	20241007	165100	62285520	1305	1305	1305	1305	0
233	20241007	165000	62285520	1305	1305	1305	1305	0
234	20241007	164900	62285520	1305	1305	1305	1305	0
235	20241007	164800	62285520	1305	1305	1305	1305	0
236	20241007	164700	62285520	1305	1305	1305	1305	0
237	20241007	164600	62285520	1305	1305	1305	1305	0
238	20241007	164500	62285520	1305	1305	1305	1305	0
239	20241007	164400	62285520	1305	1305	1305	1305	0
240	20241007	164300	62285520	1305	1305	1305	1305	0
241	20241007	164200	62285520	1305	1305	1305	1305	0
242	20241007	164100	62285520	1305	1305	1305	1305	3757
243	20241007	164000	62285520	1305	1305	1305	1305	0
244	20241007	163900	62285520	1305	1305	1305	1305	0
245	20241007	163800	62285520	1305	1305	1305	1305	0
246	20241007	163700	62285520	1305	1305	1305	1305	0
247	20241007	163600	62285520	1305	1305	1305	1305	0
248	20241007	163500	62285520	1305	1305	1305	1305	0
249	20241007	163400	62285520	1305	1305	1305	1305	0
250	20241007	163300	62285520	1305	1305	1305	1305	0
251	20241007	163200	62285520	1305	1305	1305	1305	0
252	20241007	163100	62285520	1305	1305	1305	1305	0
253	20241007	163000	62285520	1305	1305	1305	1305	0
254	20241007	162900	62285520	1305	1305	1305	1305	0
255	20241007	162800	62285520	1305	1305	1305	1305	0
256	20241007	162700	62285520	1305	1305	1305	1305	0
257	20241007	162600	62285520	1305	1305	1305	1305	0
258	20241007	162500	62285520	1305	1305	1305	1305	0
259	20241007	162400	62285520	1305	1305	1305	1305	0
260	20241007	162300	62285520	1305	1305	1305	1305	0
261	20241007	162200	62285520	1305	1305	1305	1305	0
262	20241007	162100	62285520	1305	1305	1305	1305	0
263	20241007	162000	62285520	1305	1305	1305	1305	0
264	20241007	161900	62285520	1305	1305	1305	1305	0
265	20241007	161800	62285520	1305	1305	1305	1305	0
266	20241007	161700	62285520	1305	1305	1305	1305	0
267	20241007	161600	62285520	1305	1305	1305	1305	0
268	20241007	161500	62285520	1305	1305	1305	1305	0
269	20241007	161400	62285520	1305	1305	1305	1305	0
270	20241007	161300	62285520	1305	1305	1305	1305	0
271	20241007	161200	62285520	1305	1305	1305	1305	0
272	20241007	161100	62285520	1305	1305	1305	1305	3757
273	20241007	161000	62285520	1305	1305	1305	1305	0
274	20241007	160900	62285520	1305	1305	1305	1305	0
275	20241007	160800	62285520	1305	1305	1305	1305	0
276	20241007	160700	62285520	1305	1305	1305	1305	0
277	20241007	160600	62285520	1305	1305	1305	1305	0
278	20241007	160500	62285520	1305	1305	1305	1305	0
279	20241007	160400	62285520	1305	1305	1305	1305	0
280	20241007	160300	62285520	1305	1305	1305	1305	0
281	20241007	160200	62285520	1305	1305	1305	1305	0
282	20241007	160100	62285520	1305	1305	1305	1305	0
283	20241007	160000	62285520	1305	1305	1305	1305	0
284	20241007	155900	62285520	1305	1305	1305	1305	0
285	20241007	155800	62285520	1305	1305	1305	1305	0
286	20241007	155700	62285520	1305	1305	1305	1305	0
287	20241007	155600	62285520	1305	1305	1305	1305	0
288	20241007	155500	62285520	1305	1305	1305	1305	0
289	20241007	155400	62285520	1305	1305	1305	1305	0
290	20241007	155300	62285520	1305	1305	1305	1305	0
291	20241007	155200	62285520	1305	1305	1305	1305	0
292	20241007	155100	62285520	1305	1305	1305	1305	0
293	20241007	155000	62285520	1305	1305	1305	1305	0
294	20241007	154900	62285520	1305	1305	1305	1305	0
295	20241007	154800	62285520	1305	1305	1305	1305	0
296	20241007	154700	62285520	1305	1305	1305	1305	0
297	20241007	154600	62285520	1305	1305	1305	1305	0
298	20241007	154500	62285520	1305	1305	1305	1305	0
299	20241007	154400	62285520	1305	1305	1305	1305	0
300	20241007	154300	62285520	1305	1305	1305	1305	0
301	20241007	154200	62285520	1305	1305	1305	1305	0
302	20241007	154100	62285520	1305	1305	1305	1305	3757
303	20241007	154000	62285520	1305	1305	1305	1305	0
304	20241007	153900	62285520	1305	1305	1305	1305	0
305	20241007	153800	62285520	1305	1305	1305	1305	0
306	20241007	153700	62285520	1305	1305	1305	1305	0
307	20241007	153600	62285520	1305	1305	1305	1305	0
308	20241007	153500	62285520	1305	1305	1305	1305	0
309	20241007	153400	62285520	1305	1305	1305	1305	0
310	20241007	153300	62285520	1305	1305	1305	1305	0
311	20241007	153200	62285520	1305	1305	1305	1305	0
312	20241007	153100	62285520	1305	1305	1305	1305	0
313	20241007	153000	62285520	1305	1305	1305	1305	3757
314	20241007	152900	57382635	1305	1305	1305	1305	0
315	20241007	152800	57382635	1305	1305	1305	1305	0
316	20241007	152700	57382635	1305	1305	1305	1305	0
317	20241007	152600	57382635	1305	1305	1305	1305	0
318	20241007	152500	57382635	1305	1305	1305	1305	0
319	20241007	152400	57382635	1305	1305	1305	1305	0
320	20241007	152300	57382635	1305	1305	1305	1305	0
321	20241007	152200	57382635	1305	1305	1305	1305	0
322	20241007	152100	57382635	1305	1305	1305	1305	0
323	20241007	152000	57382635	1305	1305	1305	1305	0
324	20241007	151900	57382635	1305	1302	1305	1302	3601
325	20241007	151800	52694130	1305	1305	1305	1305	0
326	20241007	151700	52694130	1305	1305	1305	1305	0
327	20241007	151600	52694130	1305	1305	1305	1302	4614
328	20241007	151500	46683120	1305	1305	1305	1305	2
329	20241007	151400	46680510	1302	1302	1302	1302	13
330	20241007	151300	46663584	1303	1303	1303	1303	2112
331	20241007	151200	43911648	1307	1307	1307	1307	0
332	20241007	151100	43911648	1307	1307	1307	1307	90
333	20241007	151000	43794018	1307	1303	1307	1303	1479
334	20241007	150900	41861277	1307	1306	1307	1306	200
335	20241007	150800	41599878	1307	1307	1307	1307	0
336	20241007	150700	41599878	1307	1307	1307	1307	0
337	20241007	150600	41599878	1307	1307	1307	1295	9
338	20241007	150500	41588148	1310	1310	1310	1310	0
339	20241007	150400	41588148	1310	1305	1310	1305	2
340	20241007	150300	41585533	1305	1298	1305	1298	9322
341	20241007	150200	29464432	1298	1298	1298	1298	1
342	20241007	150100	29463134	1296	1296	1296	1296	5
343	20241007	150000	29456654	1299	1299	1299	1299	0
344	20241007	145900	29456654	1299	1299	1299	1299	4
345	20241007	145800	29451458	1299	1296	1299	1296	1256
346	20241007	145700	27823679	1299	1299	1299	1299	5
347	20241007	145600	27817184	1299	1299	1299	1299	0
348	20241007	145500	27817184	1299	1299	1299	1299	0
349	20241007	145400	27817184	1299	1299	1299	1299	0
350	20241007	145300	27817184	1299	1299	1299	1299	0
351	20241007	145200	27817184	1299	1298	1299	1298	11
352	20241007	145100	27802905	1299	1299	1299	1299	0
353	20241007	145000	27802905	1299	1299	1299	1299	1
354	20241007	144900	27801606	1299	1295	1299	1295	4657
355	20241007	144800	21770779	1295	1295	1295	1295	3
356	20241007	144700	21766894	1295	1295	1295	1295	0
357	20241007	144600	21766894	1295	1295	1295	1295	0
358	20241007	144500	21766894	1295	1295	1295	1295	0
359	20241007	144400	21766894	1295	1293	1295	1293	1000
360	20241007	144300	20472973	1293	1293	1293	1293	0
361	20241007	144200	20472973	1293	1293	1293	1293	0
362	20241007	144100	20472973	1293	1293	1293	1293	1000
363	20241007	144000	19179973	1293	1293	1293	1293	3
364	20241007	143900	19176094	1293	1293	1293	1293	0
365	20241007	143800	19176094	1293	1293	1293	1293	0
366	20241007	143700	19176094	1293	1292	1293	1292	2000
367	20241007	143600	16590714	1292	1292	1292	1292	0
368	20241007	143500	16590714	1292	1292	1292	1292	0
369	20241007	143400	16590714	1292	1292	1292	1292	10
370	20241007	143300	16577794	1292	1292	1292	1292	20
371	20241007	143200	16551954	1292	1292	1292	1292	0
372	20241007	143100	16551954	1292	1292	1292	1292	0
373	20241007	143000	16551954	1292	1292	1292	1292	0
374	20241007	142900	16551954	1292	1292	1292	1292	42
375	20241007	142800	16497690	1292	1292	1292	1292	3
376	20241007	142700	16493814	1292	1292	1292	1292	0
377	20241007	142600	16493814	1292	1292	1292	1292	0
378	20241007	142500	16493814	1292	1292	1292	1292	0
379	20241007	142400	16493814	1292	1292	1292	1292	25
380	20241007	142300	16461514	1292	1292	1292	1292	0
381	20241007	142200	16461514	1292	1292	1292	1292	0
382	20241007	142100	16461514	1292	1292	1292	1292	0
383	20241007	142000	16461514	1292	1292	1292	1292	0
384	20241007	141900	16461514	1292	1292	1292	1292	0
385	20241007	141800	16461514	1292	1292	1292	1292	0
386	20241007	141700	16461514	1292	1292	1292	1292	0
387	20241007	141600	16461514	1292	1292	1292	1292	1
388	20241007	141500	16460222	1290	1291	1291	1290	20
389	20241007	141400	16434421	1292	1291	1292	1291	6
390	20241007	141300	16426674	1291	1291	1291	1291	0
391	20241007	141200	16426674	1291	1291	1291	1291	0
392	20241007	141100	16426674	1291	1291	1291	1291	0
393	20241007	141000	16426674	1291	1291	1291	1291	0
394	20241007	140900	16426674	1291	1291	1291	1291	0
395	20241007	140800	16426674	1291	1291	1291	1291	0
396	20241007	140700	16426674	1291	1291	1291	1291	0
397	20241007	140600	16426674	1291	1291	1291	1291	0
398	20241007	140500	16426674	1291	1291	1291	1291	0
399	20241007	140400	16426674	1291	1291	1291	1291	0
400	20241007	140300	16426674	1291	1291	1291	1291	0
401	20241007	140200	16426674	1291	1291	1291	1291	0
402	20241007	140100	16426674	1291	1291	1291	1291	0
403	20241007	140000	16426674	1291	1291	1291	1291	0
404	20241007	135900	16426674	1291	1291	1291	1291	0
405	20241007	135800	16426674	1291	1291	1291	1291	331
406	20241007	135700	15999353	1292	1292	1292	1292	2
407	20241007	135600	15996769	1292	1292	1292	1292	0
408	20241007	135500	15996769	1292	1292	1292	1292	0
409	20241007	135400	15996769	1292	1292	1292	1292	0
410	20241007	135300	15996769	1292	1292	1292	1292	1
411	20241007	135200	15995477	1291	1291	1291	1291	0
412	20241007	135100	15995477	1291	1291	1291	1291	160
413	20241007	135000	15788917	1292	1292	1292	1292	0
414	20241007	134900	15788917	1292	1292	1292	1292	1
415	20241007	134800	15787625	1292	1292	1292	1292	0
416	20241007	134700	15787625	1292	1292	1292	1292	0
417	20241007	134600	15787625	1292	1292	1292	1292	0
418	20241007	134500	15787625	1292	1292	1292	1292	0
419	20241007	134400	15787625	1292	1292	1292	1292	0
420	20241007	134300	15787625	1292	1292	1292	1292	0
421	20241007	134200	15787625	1292	1292	1292	1292	0
422	20241007	134100	15787625	1292	1292	1292	1292	0
423	20241007	134000	15787625	1292	1292	1292	1292	0
424	20241007	133900	15787625	1292	1292	1292	1292	1
425	20241007	133800	15786333	1292	1292	1292	1292	0
426	20241007	133700	15786333	1292	1292	1292	1292	0
427	20241007	133600	15786333	1292	1292	1292	1292	0
428	20241007	133500	15786333	1292	1292	1292	1292	4
429	20241007	133400	15781165	1291	1291	1291	1291	0
430	20241007	133300	15781165	1291	1291	1291	1291	0
431	20241007	133200	15781165	1291	1291	1291	1291	0
432	20241007	133100	15781165	1291	1291	1291	1291	0
433	20241007	133000	15781165	1291	1291	1291	1291	1574
434	20241007	132900	13749131	1291	1291	1291	1291	0
435	20241007	132800	13749131	1291	1291	1291	1291	0
436	20241007	132700	13749131	1291	1291	1291	1291	700
437	20241007	132600	12845431	1291	1291	1291	1291	0
438	20241007	132500	12845431	1291	1291	1291	1291	100
439	20241007	132400	12716331	1291	1291	1291	1291	0
440	20241007	132300	12716331	1291	1291	1291	1291	0
441	20241007	132200	12716331	1291	1291	1291	1291	0
442	20241007	132100	12716331	1291	1291	1291	1291	0
443	20241007	132000	12716331	1291	1291	1291	1291	0
444	20241007	131900	12716331	1291	1291	1291	1291	0
445	20241007	131800	12716331	1291	1291	1291	1291	0
446	20241007	131700	12716331	1291	1291	1291	1291	0
447	20241007	131600	12716331	1291	1291	1291	1291	0
448	20241007	131500	12716331	1291	1291	1291	1291	0
449	20241007	131400	12716331	1291	1291	1291	1291	0
450	20241007	131300	12716331	1291	1291	1291	1291	0
451	20241007	131200	12716331	1291	1291	1291	1291	0
452	20241007	131100	12716331	1291	1291	1291	1291	0
453	20241007	131000	12716331	1291	1291	1291	1291	0
454	20241007	130900	12716331	1291	1291	1291	1291	0
455	20241007	130800	12716331	1291	1291	1291	1291	0
456	20241007	130700	12716331	1291	1291	1291	1291	0
457	20241007	130600	12716331	1291	1291	1291	1291	0
458	20241007	130500	12716331	1291	1291	1291	1291	0
459	20241007	130400	12716331	1291	1291	1291	1291	0
460	20241007	130300	12716331	1291	1291	1291	1291	0
461	20241007	130200	12716331	1291	1291	1291	1291	0
462	20241007	130100	12716331	1291	1291	1291	1291	1
463	20241007	130000	12715040	1289	1289	1289	1289	0
464	20241007	125900	12715040	1289	1289	1289	1289	0
465	20241007	125800	12715040	1289	1289	1289	1289	0
466	20241007	125700	12715040	1289	1289	1289	1289	0
467	20241007	125600	12715040	1289	1289	1289	1289	0
468	20241007	125500	12715040	1289	1289	1289	1289	0
469	20241007	125400	12715040	1289	1289	1289	1289	0
470	20241007	125300	12715040	1289	1289	1289	1289	200
471	20241007	125200	12457240	1289	1289	1289	1289	111
472	20241007	125100	12314161	1289	1289	1289	1289	0
473	20241007	125000	12314161	1289	1289	1289	1289	3
474	20241007	124900	12310294	1289	1289	1289	1289	0
475	20241007	124800	12310294	1289	1289	1289	1289	14
476	20241007	124700	12292248	1289	1289	1289	1289	0
477	20241007	124600	12292248	1289	1289	1289	1289	0
478	20241007	124500	12292248	1289	1292	1292	1289	4
479	20241007	124400	12287089	1292	1292	1292	1292	0
480	20241007	124300	12287089	1292	1292	1292	1292	0
481	20241007	124200	12287089	1292	1292	1292	1292	1
482	20241007	124100	12285797	1289	1289	1289	1289	20
483	20241007	124000	12260017	1292	1292	1292	1292	0
484	20241007	123900	12260017	1292	1292	1292	1292	0
485	20241007	123800	12260017	1292	1292	1292	1292	0
486	20241007	123700	12260017	1292	1292	1292	1292	0
487	20241007	123600	12260017	1292	1292	1292	1292	0
488	20241007	123500	12260017	1292	1292	1292	1292	0
489	20241007	123400	12260017	1292	1292	1292	1292	0
490	20241007	123300	12260017	1292	1292	1292	1292	0
491	20241007	123200	12260017	1292	1292	1292	1292	0
492	20241007	123100	12260017	1292	1292	1292	1292	8
493	20241007	123000	12249681	1292	1292	1292	1292	0
494	20241007	122900	12249681	1292	1292	1292	1292	0
495	20241007	122800	12249681	1292	1292	1292	1292	0
496	20241007	122700	12249681	1292	1292	1292	1292	0
497	20241007	122600	12249681	1292	1292	1292	1292	1
498	20241007	122500	12248389	1285	1285	1285	1285	0
499	20241007	122400	12248389	1285	1285	1285	1285	0
500	20241007	122300	12248389	1285	1285	1285	1285	0
501	20241007	122200	12248389	1285	1285	1285	1285	0
502	20241007	122100	12248389	1285	1285	1285	1285	0
503	20241007	122000	12248389	1285	1285	1285	1285	0
504	20241007	121900	12248389	1285	1285	1285	1285	0
505	20241007	121800	12248389	1285	1285	1285	1285	0
506	20241007	121700	12248389	1285	1285	1285	1285	0
507	20241007	121600	12248389	1285	1285	1285	1285	0
508	20241007	121500	12248389	1285	1285	1285	1285	0
509	20241007	121400	12248389	1285	1285	1285	1285	0
510	20241007	121300	12248389	1285	1285	1285	1285	0
511	20241007	121200	12248389	1285	1285	1285	1285	0
512	20241007	121100	12248389	1285	1291	1291	1285	634
513	20241007	121000	11431282	1292	1292	1292	1292	0
514	20241007	120900	11431282	1292	1292	1292	1292	386
515	20241007	120800	10932570	1291	1291	1291	1291	180
516	20241007	120700	10700190	1292	1292	1292	1292	0
517	20241007	120600	10700190	1292	1292	1292	1292	0
518	20241007	120500	10700190	1292	1292	1292	1292	0
519	20241007	120400	10700190	1292	1292	1292	1292	0
520	20241007	120300	10700190	1292	1292	1292	1292	0
521	20241007	120200	10700190	1292	1292	1292	1292	0
522	20241007	120100	10700190	1292	1292	1292	1292	20
523	20241007	120000	10674350	1292	1292	1292	1292	0
524	20241007	115900	10674350	1292	1292	1292	1292	0
525	20241007	115800	10674350	1292	1292	1292	1292	0
526	20241007	115700	10674350	1292	1292	1292	1292	0
527	20241007	115600	10674350	1292	1292	1292	1292	0
528	20241007	115500	10674350	1292	1292	1292	1292	0
529	20241007	115400	10674350	1292	1292	1292	1292	1
530	20241007	115300	10673058	1291	1291	1291	1291	0
531	20241007	115200	10673058	1291	1291	1291	1291	1
532	20241007	115100	10671767	1292	1292	1292	1292	1000
533	20241007	115000	9379767	1292	1292	1292	1292	0
534	20241007	114900	9379767	1292	1292	1292	1292	0
535	20241007	114800	9379767	1292	1292	1292	1292	0
536	20241007	114700	9379767	1292	1292	1292	1292	0
537	20241007	114600	9379767	1292	1292	1292	1292	0
538	20241007	114500	9379767	1292	1292	1292	1292	0
539	20241007	114400	9379767	1292	1292	1292	1292	0
540	20241007	114300	9379767	1292	1292	1292	1292	5
541	20241007	114200	9373307	1292	1292	1292	1292	0
542	20241007	114100	9373307	1292	1292	1292	1292	0
543	20241007	114000	9373307	1292	1292	1292	1292	0
544	20241007	113900	9373307	1292	1292	1292	1292	0
545	20241007	113800	9373307	1292	1292	1292	1292	0
546	20241007	113700	9373307	1292	1292	1292	1292	5
547	20241007	113600	9366847	1292	1292	1292	1292	11
548	20241007	113500	9352635	1292	1292	1292	1292	0
549	20241007	113400	9352635	1292	1291	1292	1291	53
550	20241007	113300	9284182	1292	1292	1292	1292	23
551	20241007	113200	9254466	1292	1292	1292	1292	0
552	20241007	113100	9254466	1292	1292	1292	1292	0
553	20241007	113000	9254466	1292	1292	1292	1292	0
554	20241007	112900	9254466	1292	1292	1292	1292	100
555	20241007	112800	9125266	1290	1290	1290	1290	0
556	20241007	112700	9125266	1290	1290	1290	1290	0
557	20241007	112600	9125266	1290	1290	1290	1290	0
558	20241007	112500	9125266	1290	1290	1290	1290	0
559	20241007	112400	9125266	1290	1290	1290	1290	0
560	20241007	112300	9125266	1290	1290	1290	1290	0
561	20241007	112200	9125266	1290	1290	1290	1290	0
562	20241007	112100	9125266	1290	1290	1290	1290	0
563	20241007	112000	9125266	1290	1290	1290	1290	0
564	20241007	111900	9125266	1290	1290	1290	1290	0
565	20241007	111800	9125266	1290	1290	1290	1290	0
566	20241007	111700	9125266	1290	1290	1290	1290	2
567	20241007	111600	9122686	1290	1290	1290	1290	0
568	20241007	111500	9122686	1290	1290	1290	1290	0
569	20241007	111400	9122686	1290	1290	1290	1290	0
570	20241007	111300	9122686	1290	1290	1290	1290	50
571	20241007	111200	9058186	1290	1290	1290	1290	0
572	20241007	111100	9058186	1290	1290	1290	1290	292
573	20241007	111000	8681506	1290	1290	1290	1290	0
574	20241007	110900	8681506	1290	1291	1291	1290	105
575	20241007	110800	8545956	1291	1291	1291	1291	0
576	20241007	110700	8545956	1291	1291	1291	1291	3
577	20241007	110600	8542083	1291	1291	1291	1291	2
578	20241007	110500	8539501	1291	1291	1291	1291	2
579	20241007	110400	8536919	1291	1291	1291	1291	0
580	20241007	110300	8536919	1291	1291	1291	1291	0
581	20241007	110200	8536919	1291	1291	1291	1291	0
582	20241007	110100	8536919	1291	1291	1291	1291	0
583	20241007	110000	8536919	1291	1291	1291	1291	0
584	20241007	105900	8536919	1291	1291	1291	1291	0
585	20241007	105800	8536919	1291	1291	1291	1291	0
586	20241007	105700	8536919	1291	1291	1291	1291	1
587	20241007	105600	8535628	1291	1291	1291	1291	0
588	20241007	105500	8535628	1291	1291	1291	1291	0
589	20241007	105400	8535628	1291	1291	1291	1291	0
590	20241007	105300	8535628	1291	1291	1291	1291	0
591	20241007	105200	8535628	1291	1291	1291	1291	0
592	20241007	105100	8535628	1291	1291	1291	1291	0
593	20241007	105000	8535628	1291	1291	1291	1291	0
594	20241007	104900	8535628	1291	1291	1291	1291	0
595	20241007	104800	8535628	1291	1291	1291	1291	0
596	20241007	104700	8535628	1291	1291	1291	1291	0
597	20241007	104600	8535628	1291	1291	1291	1291	0
598	20241007	104500	8535628	1291	1291	1291	1291	0
599	20241007	104400	8535628	1291	1291	1291	1291	0
600	20241007	104300	8535628	1291	1291	1291	1291	31
601	20241007	104200	8495607	1290	1290	1290	1290	0
602	20241007	104100	8495607	1290	1290	1290	1290	0
603	20241007	104000	8495607	1290	1290	1290	1290	0
604	20241007	103900	8495607	1290	1290	1290	1290	0
605	20241007	103800	8495607	1290	1290	1290	1290	0
606	20241007	103700	8495607	1290	1290	1290	1290	0
607	20241007	103600	8495607	1290	1290	1290	1290	200
608	20241007	103500	8237607	1291	1291	1291	1291	0
609	20241007	103400	8237607	1291	1291	1291	1291	287
610	20241007	103300	7867090	1291	1291	1291	1291	113
611	20241007	103200	7721207	1291	1291	1291	1291	280
612	20241007	103100	7359727	1291	1291	1291	1291	0
613	20241007	103000	7359727	1291	1291	1291	1291	0
614	20241007	102900	7359727	1291	1291	1291	1291	0
615	20241007	102800	7359727	1291	1291	1291	1291	0
616	20241007	102700	7359727	1291	1291	1291	1291	18
617	20241007	102600	7336489	1292	1292	1292	1292	0
618	20241007	102500	7336489	1292	1292	1292	1292	0
619	20241007	102400	7336489	1292	1292	1292	1292	150
620	20241007	102300	7142689	1292	1292	1292	1292	0
621	20241007	102200	7142689	1292	1292	1292	1292	15
622	20241007	102100	7123309	1292	1292	1292	1292	0
623	20241007	102000	7123309	1292	1292	1292	1292	0
624	20241007	101900	7123309	1292	1292	1292	1292	0
625	20241007	101800	7123309	1292	1292	1292	1292	0
626	20241007	101700	7123309	1292	1292	1292	1292	0
627	20241007	101600	7123309	1292	1292	1292	1292	0
628	20241007	101500	7123309	1292	1292	1292	1292	0
629	20241007	101400	7123309	1292	1292	1292	1292	0
630	20241007	101300	7123309	1292	1292	1292	1292	0
631	20241007	101200	7123309	1292	1292	1292	1292	40
632	20241007	101100	7071629	1292	1293	1293	1292	23
633	20241007	101000	7041900	1293	1293	1293	1293	30
634	20241007	100900	7003110	1293	1293	1293	1293	30
635	20241007	100800	6964320	1293	1293	1293	1293	28
636	20241007	100700	6928116	1293	1293	1293	1293	0
637	20241007	100600	6928116	1293	1293	1293	1293	1
638	20241007	100500	6926823	1293	1293	1293	1293	0
639	20241007	100400	6926823	1293	1293	1293	1293	0
640	20241007	100300	6926823	1293	1293	1293	1293	7
641	20241007	100200	6917772	1293	1293	1293	1293	0
642	20241007	100100	6917772	1293	1293	1293	1293	0
643	20241007	100000	6917772	1293	1293	1293	1293	0
644	20241007	095900	6917772	1293	1293	1293	1293	0
645	20241007	095800	6917772	1293	1293	1293	1293	0
646	20241007	095700	6917772	1293	1293	1293	1293	0
647	20241007	095600	6917772	1293	1293	1293	1293	0
648	20241007	095500	6917772	1293	1293	1293	1293	0
649	20241007	095400	6917772	1293	1293	1293	1293	0
650	20241007	095300	6917772	1293	1293	1293	1293	0
651	20241007	095200	6917772	1293	1293	1293	1293	0
652	20241007	095100	6917772	1293	1293	1293	1293	0
653	20241007	095000	6917772	1293	1293	1293	1293	0
654	20241007	094900	6917772	1293	1293	1293	1293	0
655	20241007	094800	6917772	1293	1293	1293	1293	0
656	20241007	094700	6917772	1293	1293	1293	1293	0
657	20241007	094600	6917772	1293	1293	1293	1293	7
658	20241007	094500	6908721	1293	1293	1293	1293	0
659	20241007	094400	6908721	1293	1293	1293	1293	0
660	20241007	094300	6908721	1293	1293	1293	1293	1
661	20241007	094200	6907428	1293	1293	1293	1293	0
662	20241007	094100	6907428	1293	1293	1293	1293	0
663	20241007	094000	6907428	1293	1293	1293	1293	0
664	20241007	093900	6907428	1293	1293	1293	1293	0
665	20241007	093800	6907428	1293	1292	1293	1292	1708
666	20241007	093700	4700691	1292	1292	1292	1292	1
667	20241007	093600	4699399	1291	1291	1291	1291	0
668	20241007	093500	4699399	1291	1291	1291	1291	0
669	20241007	093400	4699399	1291	1291	1291	1291	0
670	20241007	093300	4699399	1291	1291	1291	1291	0
671	20241007	093200	4699399	1291	1291	1291	1291	378
672	20241007	093100	4211401	1291	1291	1291	1291	0
673	20241007	093000	4211401	1291	1291	1291	1291	122
674	20241007	092900	4053899	1290	1290	1290	1290	0
675	20241007	092800	4053899	1290	1290	1290	1290	0
676	20241007	092700	4053899	1290	1290	1290	1290	50
677	20241007	092600	3989399	1290	1290	1290	1290	0
678	20241007	092500	3989399	1290	1290	1290	1290	0
679	20241007	092400	3989399	1290	1290	1290	1290	100
680	20241007	092300	3860399	1291	1291	1291	1291	0
681	20241007	092200	3860399	1291	1291	1291	1291	33
682	20241007	092100	3817796	1292	1291	1292	1291	946
683	20241007	092000	2596508	1291	1291	1291	1291	0
684	20241007	091900	2596508	1291	1289	1291	1289	302
685	20241007	091800	2207120	1289	1289	1289	1289	0
686	20241007	091700	2207120	1289	1289	1289	1289	7
687	20241007	091600	2198097	1289	1289	1289	1289	0
688	20241007	091500	2198097	1289	1289	1289	1289	53
689	20241007	091400	2129780	1291	1291	1291	1291	0
690	20241007	091300	2129780	1291	1291	1291	1291	0
691	20241007	091200	2129780	1291	1291	1291	1291	0
692	20241007	091100	2129780	1291	1290	1291	1290	77
693	20241007	091000	2030448	1292	1292	1292	1292	0
694	20241007	090900	2030448	1292	1292	1292	1292	0
695	20241007	090800	2030448	1292	1292	1292	1292	0
696	20241007	090700	2030448	1292	1292	1292	1292	0
697	20241007	090600	2030448	1292	1292	1292	1292	68
698	20241007	090500	1942592	1292	1292	1292	1292	0
699	20241007	090400	1942592	1292	1292	1292	1292	4
700	20241007	090300	1937424	1292	1288	1292	1288	152
701	20241007	090200	1741640	1286	1286	1286	1286	20
702	20241007	090100	1715920	1273	1291	1291	1273	1104
703	20241007	090000	302094	1291	1291	1291	1291	234