KissMeData/196700/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203800	46258560	1349	1349	1349	1349	340
3	20241014	203700	46258560	1349	1349	1349	1349	0
4	20241014	203600	46258560	1349	1349	1349	1349	0
5	20241014	203500	46258560	1349	1349	1349	1349	0
6	20241014	203400	46258560	1349	1349	1349	1349	0
7	20241014	203300	46258560	1349	1349	1349	1349	0
8	20241014	203200	46258560	1349	1349	1349	1349	0
9	20241014	203100	46258560	1349	1349	1349	1349	0
10	20241014	203000	46258560	1349	1349	1349	1349	0
11	20241014	202900	46258560	1349	1349	1349	1349	0
12	20241014	202800	46258560	1349	1349	1349	1349	0
13	20241014	202700	46258560	1349	1349	1349	1349	0
14	20241014	202600	46258560	1349	1349	1349	1349	0
15	20241014	202500	46258560	1349	1349	1349	1349	0
16	20241014	202400	46258560	1349	1349	1349	1349	0
17	20241014	202300	46258560	1349	1349	1349	1349	0
18	20241014	202200	46258560	1349	1349	1349	1349	0
19	20241014	202100	46258560	1349	1349	1349	1349	0
20	20241014	202000	46258560	1349	1349	1349	1349	0
21	20241014	201900	46258560	1349	1349	1349	1349	0
22	20241014	201800	46258560	1349	1349	1349	1349	0
23	20241014	201700	46258560	1349	1349	1349	1349	0
24	20241014	201600	46258560	1349	1349	1349	1349	0
25	20241014	201500	46258560	1349	1349	1349	1349	0
26	20241014	201400	46258560	1349	1349	1349	1349	0
27	20241014	201300	46258560	1349	1349	1349	1349	0
28	20241014	201200	46258560	1349	1349	1349	1349	0
29	20241014	201100	46258560	1349	1349	1349	1349	0
30	20241014	201000	46258560	1349	1349	1349	1349	0
31	20241014	200900	46258560	1349	1349	1349	1349	0
32	20241014	200800	46258560	1349	1349	1349	1349	340
33	20241014	200700	46258560	1349	1349	1349	1349	0
34	20241014	200600	46258560	1349	1349	1349	1349	0
35	20241014	200500	46258560	1349	1349	1349	1349	0
36	20241014	200400	46258560	1349	1349	1349	1349	0
37	20241014	200300	46258560	1349	1349	1349	1349	0
38	20241014	200200	46258560	1349	1349	1349	1349	0
39	20241014	200100	46258560	1349	1349	1349	1349	0
40	20241014	200000	46258560	1349	1349	1349	1349	0
41	20241014	195900	46258560	1349	1349	1349	1349	0
42	20241014	195800	46258560	1349	1349	1349	1349	0
43	20241014	195700	46258560	1349	1349	1349	1349	0
44	20241014	195600	46258560	1349	1349	1349	1349	0
45	20241014	195500	46258560	1349	1349	1349	1349	0
46	20241014	195400	46258560	1349	1349	1349	1349	0
47	20241014	195300	46258560	1349	1349	1349	1349	0
48	20241014	195200	46258560	1349	1349	1349	1349	0
49	20241014	195100	46258560	1349	1349	1349	1349	0
50	20241014	195000	46258560	1349	1349	1349	1349	0
51	20241014	194900	46258560	1349	1349	1349	1349	0
52	20241014	194800	46258560	1349	1349	1349	1349	0
53	20241014	194700	46258560	1349	1349	1349	1349	0
54	20241014	194600	46258560	1349	1349	1349	1349	0
55	20241014	194500	46258560	1349	1349	1349	1349	0
56	20241014	194400	46258560	1349	1349	1349	1349	0
57	20241014	194300	46258560	1349	1349	1349	1349	0
58	20241014	194200	46258560	1349	1349	1349	1349	0
59	20241014	194100	46258560	1349	1349	1349	1349	0
60	20241014	194000	46258560	1349	1349	1349	1349	0
61	20241014	193900	46258560	1349	1349	1349	1349	0
62	20241014	193800	46258560	1349	1349	1349	1349	340
63	20241014	193700	46258560	1349	1349	1349	1349	0
64	20241014	193600	46258560	1349	1349	1349	1349	0
65	20241014	193500	46258560	1349	1349	1349	1349	0
66	20241014	193400	46258560	1349	1349	1349	1349	0
67	20241014	193300	46258560	1349	1349	1349	1349	0
68	20241014	193200	46258560	1349	1349	1349	1349	0
69	20241014	193100	46258560	1349	1349	1349	1349	0
70	20241014	193000	46258560	1349	1349	1349	1349	0
71	20241014	192900	46258560	1349	1349	1349	1349	0
72	20241014	192800	46258560	1349	1349	1349	1349	0
73	20241014	192700	46258560	1349	1349	1349	1349	0
74	20241014	192600	46258560	1349	1349	1349	1349	0
75	20241014	192500	46258560	1349	1349	1349	1349	0
76	20241014	192400	46258560	1349	1349	1349	1349	0
77	20241014	192300	46258560	1349	1349	1349	1349	0
78	20241014	192200	46258560	1349	1349	1349	1349	0
79	20241014	192100	46258560	1349	1349	1349	1349	0
80	20241014	192000	46258560	1349	1349	1349	1349	0
81	20241014	191900	46258560	1349	1349	1349	1349	0
82	20241014	191800	46258560	1349	1349	1349	1349	0
83	20241014	191700	46258560	1349	1349	1349	1349	0
84	20241014	191600	46258560	1349	1349	1349	1349	0
85	20241014	191500	46258560	1349	1349	1349	1349	0
86	20241014	191400	46258560	1349	1349	1349	1349	0
87	20241014	191300	46258560	1349	1349	1349	1349	0
88	20241014	191200	46258560	1349	1349	1349	1349	0
89	20241014	191100	46258560	1349	1349	1349	1349	0
90	20241014	191000	46258560	1349	1349	1349	1349	0
91	20241014	190900	46258560	1349	1349	1349	1349	0
92	20241014	190800	46258560	1349	1349	1349	1349	340
93	20241014	190700	46258560	1349	1349	1349	1349	0
94	20241014	190600	46258560	1349	1349	1349	1349	0
95	20241014	190500	46258560	1349	1349	1349	1349	0
96	20241014	190400	46258560	1349	1349	1349	1349	0
97	20241014	190300	46258560	1349	1349	1349	1349	0
98	20241014	190200	46258560	1349	1349	1349	1349	0
99	20241014	190100	46258560	1349	1349	1349	1349	0
100	20241014	190000	46258560	1349	1349	1349	1349	0
101	20241014	185900	46258560	1349	1349	1349	1349	0
102	20241014	185800	46258560	1349	1349	1349	1349	0
103	20241014	185700	46258560	1349	1349	1349	1349	0
104	20241014	185600	46258560	1349	1349	1349	1349	0
105	20241014	185500	46258560	1349	1349	1349	1349	0
106	20241014	185400	46258560	1349	1349	1349	1349	0
107	20241014	185300	46258560	1349	1349	1349	1349	0
108	20241014	185200	46258560	1349	1349	1349	1349	0
109	20241014	185100	46258560	1349	1349	1349	1349	0
110	20241014	185000	46258560	1349	1349	1349	1349	0
111	20241014	184900	46258560	1349	1349	1349	1349	0
112	20241014	184800	46258560	1349	1349	1349	1349	0
113	20241014	184700	46258560	1349	1349	1349	1349	0
114	20241014	184600	46258560	1349	1349	1349	1349	0
115	20241014	184500	46258560	1349	1349	1349	1349	0
116	20241014	184400	46258560	1349	1349	1349	1349	0
117	20241014	184300	46258560	1349	1349	1349	1349	0
118	20241014	184200	46258560	1349	1349	1349	1349	0
119	20241014	184100	46258560	1349	1349	1349	1349	0
120	20241014	184000	46258560	1349	1349	1349	1349	0
121	20241014	183900	46258560	1349	1349	1349	1349	0
122	20241014	183800	46258560	1349	1349	1349	1349	340
123	20241014	183700	46258560	1349	1349	1349	1349	0
124	20241014	183600	46258560	1349	1349	1349	1349	0
125	20241014	183500	46258560	1349	1349	1349	1349	0
126	20241014	183400	46258560	1349	1349	1349	1349	0
127	20241014	183300	46258560	1349	1349	1349	1349	0
128	20241014	183200	46258560	1349	1349	1349	1349	0
129	20241014	183100	46258560	1349	1349	1349	1349	0
130	20241014	183000	46258560	1349	1349	1349	1349	0
131	20241014	182900	46258560	1349	1349	1349	1349	0
132	20241014	182800	46258560	1349	1349	1349	1349	0
133	20241014	182700	46258560	1349	1349	1349	1349	0
134	20241014	182600	46258560	1349	1349	1349	1349	0
135	20241014	182500	46258560	1349	1349	1349	1349	0
136	20241014	182400	46258560	1349	1349	1349	1349	0
137	20241014	182300	46258560	1349	1349	1349	1349	0
138	20241014	182200	46258560	1349	1349	1349	1349	0
139	20241014	182100	46258560	1349	1349	1349	1349	0
140	20241014	182000	46258560	1349	1349	1349	1349	0
141	20241014	181900	46258560	1349	1349	1349	1349	0
142	20241014	181800	46258560	1349	1349	1349	1349	0
143	20241014	181700	46258560	1349	1349	1349	1349	0
144	20241014	181600	46258560	1349	1349	1349	1349	0
145	20241014	181500	46258560	1349	1349	1349	1349	0
146	20241014	181400	46258560	1349	1349	1349	1349	0
147	20241014	181300	46258560	1349	1349	1349	1349	0
148	20241014	181200	46258560	1349	1349	1349	1349	0
149	20241014	181100	46258560	1349	1349	1349	1349	0
150	20241014	181000	46258560	1349	1349	1349	1349	0
151	20241014	180900	46258560	1349	1349	1349	1349	0
152	20241014	180800	46258560	1349	1349	1349	1349	340
153	20241014	180700	46258560	1349	1349	1349	1349	0
154	20241014	180600	46258560	1349	1349	1349	1349	0
155	20241014	180500	46258560	1349	1349	1349	1349	0
156	20241014	180400	46258560	1349	1349	1349	1349	0
157	20241014	180300	46258560	1349	1349	1349	1349	0
158	20241014	180200	46258560	1349	1349	1349	1349	0
159	20241014	180100	46258560	1349	1349	1349	1349	0
160	20241014	180000	46258560	1349	1349	1349	1349	0
161	20241014	175900	46258560	1349	1349	1349	1349	0
162	20241014	175800	46258560	1349	1349	1349	1349	0
163	20241014	175700	46258560	1349	1349	1349	1349	0
164	20241014	175600	46258560	1349	1349	1349	1349	0
165	20241014	175500	46258560	1349	1349	1349	1349	0
166	20241014	175400	46258560	1349	1349	1349	1349	0
167	20241014	175300	46258560	1349	1349	1349	1349	0
168	20241014	175200	46258560	1349	1349	1349	1349	0
169	20241014	175100	46258560	1349	1349	1349	1349	0
170	20241014	175000	46258560	1349	1349	1349	1349	0
171	20241014	174900	46258560	1349	1349	1349	1349	0
172	20241014	174800	46258560	1349	1349	1349	1349	0
173	20241014	174700	46258560	1349	1349	1349	1349	0
174	20241014	174600	46258560	1349	1349	1349	1349	0
175	20241014	174500	46258560	1349	1349	1349	1349	0
176	20241014	174400	46258560	1349	1349	1349	1349	0
177	20241014	174300	46258560	1349	1349	1349	1349	0
178	20241014	174200	46258560	1349	1349	1349	1349	0
179	20241014	174100	46258560	1349	1349	1349	1349	0
180	20241014	174000	46258560	1349	1349	1349	1349	0
181	20241014	173900	46258560	1349	1349	1349	1349	0
182	20241014	173800	46258560	1349	1349	1349	1349	340
183	20241014	173700	46258560	1349	1349	1349	1349	0
184	20241014	173600	46258560	1349	1349	1349	1349	0
185	20241014	173500	46258560	1349	1349	1349	1349	0
186	20241014	173400	46258560	1349	1349	1349	1349	0
187	20241014	173300	46258560	1349	1349	1349	1349	0
188	20241014	173200	46258560	1349	1349	1349	1349	0
189	20241014	173100	46258560	1349	1349	1349	1349	0
190	20241014	173000	46258560	1349	1349	1349	1349	0
191	20241014	172900	46258560	1349	1349	1349	1349	0
192	20241014	172800	46258560	1349	1349	1349	1349	0
193	20241014	172700	46258560	1349	1349	1349	1349	0
194	20241014	172600	46258560	1349	1349	1349	1349	0
195	20241014	172500	46258560	1349	1349	1349	1349	0
196	20241014	172400	46258560	1349	1349	1349	1349	0
197	20241014	172300	46258560	1349	1349	1349	1349	0
198	20241014	172200	46258560	1349	1349	1349	1349	0
199	20241014	172100	46258560	1349	1349	1349	1349	0
200	20241014	172000	46258560	1349	1349	1349	1349	0
201	20241014	171900	46258560	1349	1349	1349	1349	0
202	20241014	171800	46258560	1349	1349	1349	1349	0
203	20241014	171700	46258560	1349	1349	1349	1349	0
204	20241014	171600	46258560	1349	1349	1349	1349	0
205	20241014	171500	46258560	1349	1349	1349	1349	0
206	20241014	171400	46258560	1349	1349	1349	1349	0
207	20241014	171300	46258560	1349	1349	1349	1349	0
208	20241014	171200	46258560	1349	1349	1349	1349	0
209	20241014	171100	46258560	1349	1349	1349	1349	0
210	20241014	171000	46258560	1349	1349	1349	1349	0
211	20241014	170900	46258560	1349	1349	1349	1349	0
212	20241014	170800	46258560	1349	1349	1349	1349	340
213	20241014	170700	46258560	1349	1349	1349	1349	0
214	20241014	170600	46258560	1349	1349	1349	1349	0
215	20241014	170500	46258560	1349	1349	1349	1349	0
216	20241014	170400	46258560	1349	1349	1349	1349	0
217	20241014	170300	46258560	1349	1349	1349	1349	0
218	20241014	170200	46258560	1349	1349	1349	1349	0
219	20241014	170100	46258560	1349	1349	1349	1349	0
220	20241014	170000	46258560	1349	1349	1349	1349	0
221	20241014	165900	46258560	1349	1349	1349	1349	0
222	20241014	165800	46258560	1349	1349	1349	1349	0
223	20241014	165700	46258560	1349	1349	1349	1349	0
224	20241014	165600	46258560	1349	1349	1349	1349	0
225	20241014	165500	46258560	1349	1349	1349	1349	0
226	20241014	165400	46258560	1349	1349	1349	1349	0
227	20241014	165300	46258560	1349	1349	1349	1349	0
228	20241014	165200	46258560	1349	1349	1349	1349	0
229	20241014	165100	46258560	1349	1349	1349	1349	0
230	20241014	165000	46258560	1349	1349	1349	1349	0
231	20241014	164900	46258560	1349	1349	1349	1349	0
232	20241014	164800	46258560	1349	1349	1349	1349	0
233	20241014	164700	46258560	1349	1349	1349	1349	0
234	20241014	164600	46258560	1349	1349	1349	1349	0
235	20241014	164500	46258560	1349	1349	1349	1349	0
236	20241014	164400	46258560	1349	1349	1349	1349	0
237	20241014	164300	46258560	1349	1349	1349	1349	0
238	20241014	164200	46258560	1349	1349	1349	1349	0
239	20241014	164100	46258560	1349	1349	1349	1349	0
240	20241014	164000	46258560	1349	1349	1349	1349	0
241	20241014	163900	46258560	1349	1349	1349	1349	0
242	20241014	163800	46258560	1349	1349	1349	1349	340
243	20241014	163700	46258560	1349	1349	1349	1349	0
244	20241014	163600	46258560	1349	1349	1349	1349	0
245	20241014	163500	46258560	1349	1349	1349	1349	0
246	20241014	163400	46258560	1349	1349	1349	1349	0
247	20241014	163300	46258560	1349	1349	1349	1349	0
248	20241014	163200	46258560	1349	1349	1349	1349	0
249	20241014	163100	46258560	1349	1349	1349	1349	0
250	20241014	163000	46258560	1349	1349	1349	1349	0
251	20241014	162900	46258560	1349	1349	1349	1349	0
252	20241014	162800	46258560	1349	1349	1349	1349	0
253	20241014	162700	46258560	1349	1349	1349	1349	0
254	20241014	162600	46258560	1349	1349	1349	1349	0
255	20241014	162500	46258560	1349	1349	1349	1349	0
256	20241014	162400	46258560	1349	1349	1349	1349	0
257	20241014	162300	46258560	1349	1349	1349	1349	0
258	20241014	162200	46258560	1349	1349	1349	1349	0
259	20241014	162100	46258560	1349	1349	1349	1349	0
260	20241014	162000	46258560	1349	1349	1349	1349	0
261	20241014	161900	46258560	1349	1349	1349	1349	0
262	20241014	161800	46258560	1349	1349	1349	1349	0
263	20241014	161700	46258560	1349	1349	1349	1349	0
264	20241014	161600	46258560	1349	1349	1349	1349	0
265	20241014	161500	46258560	1349	1349	1349	1349	0
266	20241014	161400	46258560	1349	1349	1349	1349	0
267	20241014	161300	46258560	1349	1349	1349	1349	0
268	20241014	161200	46258560	1349	1349	1349	1349	0
269	20241014	161100	46258560	1349	1349	1349	1349	0
270	20241014	161000	46258560	1349	1349	1349	1349	0
271	20241014	160900	46258560	1349	1349	1349	1349	0
272	20241014	160800	46258560	1349	1349	1349	1349	340
273	20241014	160700	46258560	1349	1349	1349	1349	0
274	20241014	160600	46258560	1349	1349	1349	1349	0
275	20241014	160500	46258560	1349	1349	1349	1349	0
276	20241014	160400	46258560	1349	1349	1349	1349	0
277	20241014	160300	46258560	1349	1349	1349	1349	0
278	20241014	160200	46258560	1349	1349	1349	1349	0
279	20241014	160100	46258560	1349	1349	1349	1349	0
280	20241014	160000	46258560	1349	1349	1349	1349	0
281	20241014	155900	46258560	1349	1349	1349	1349	0
282	20241014	155800	46258560	1349	1349	1349	1349	0
283	20241014	155700	46258560	1349	1349	1349	1349	0
284	20241014	155600	46258560	1349	1349	1349	1349	0
285	20241014	155500	46258560	1349	1349	1349	1349	0
286	20241014	155400	46258560	1349	1349	1349	1349	0
287	20241014	155300	46258560	1349	1349	1349	1349	0
288	20241014	155200	46258560	1349	1349	1349	1349	0
289	20241014	155100	46258560	1349	1349	1349	1349	0
290	20241014	155000	46258560	1349	1349	1349	1349	0
291	20241014	154900	46258560	1349	1349	1349	1349	0
292	20241014	154800	46258560	1349	1349	1349	1349	0
293	20241014	154700	46258560	1349	1349	1349	1349	0
294	20241014	154600	46258560	1349	1349	1349	1349	0
295	20241014	154500	46258560	1349	1349	1349	1349	0
296	20241014	154400	46258560	1349	1349	1349	1349	0
297	20241014	154300	46258560	1349	1349	1349	1349	0
298	20241014	154200	46258560	1349	1349	1349	1349	0
299	20241014	154100	46258560	1349	1349	1349	1349	0
300	20241014	154000	46258560	1349	1349	1349	1349	0
301	20241014	153900	46258560	1349	1349	1349	1349	0
302	20241014	153800	46258560	1349	1349	1349	1349	340
303	20241014	153700	46258560	1349	1349	1349	1349	0
304	20241014	153600	46258560	1349	1349	1349	1349	0
305	20241014	153500	46258560	1349	1349	1349	1349	0
306	20241014	153400	46258560	1349	1349	1349	1349	0
307	20241014	153300	46258560	1349	1349	1349	1349	0
308	20241014	153200	46258560	1349	1349	1349	1349	0
309	20241014	153100	46258560	1349	1349	1349	1349	0
310	20241014	153000	46258560	1349	1349	1349	1349	340
311	20241014	152900	45799900	1341	1341	1341	1341	0
312	20241014	152800	45799900	1341	1341	1341	1341	0
313	20241014	152700	45799900	1341	1341	1341	1341	0
314	20241014	152600	45799900	1341	1341	1341	1341	0
315	20241014	152500	45799900	1341	1341	1341	1341	0
316	20241014	152400	45799900	1341	1341	1341	1341	0
317	20241014	152300	45799900	1341	1341	1341	1341	0
318	20241014	152200	45799900	1341	1341	1341	1341	0
319	20241014	152100	45799900	1341	1341	1341	1341	0
320	20241014	152000	45799900	1341	1341	1341	1341	0
321	20241014	151900	45799900	1341	1341	1341	1341	7
322	20241014	151800	45790513	1350	1350	1350	1350	0
323	20241014	151700	45790513	1350	1348	1350	1348	443
324	20241014	151600	45192715	1340	1345	1345	1340	2000
325	20241014	151500	42510728	1345	1345	1345	1345	7
326	20241014	151400	42501313	1346	1346	1346	1346	0
327	20241014	151300	42501313	1346	1346	1346	1346	2
328	20241014	151200	42498621	1346	1346	1346	1346	1
329	20241014	151100	42497275	1346	1346	1346	1346	0
330	20241014	151000	42497275	1346	1346	1346	1346	7
331	20241014	150900	42487853	1348	1348	1348	1348	0
332	20241014	150800	42487853	1348	1348	1348	1348	0
333	20241014	150700	42487853	1348	1347	1348	1347	545
334	20241014	150600	41753700	1347	1347	1347	1347	0
335	20241014	150500	41753700	1347	1347	1347	1347	7
336	20241014	150400	41744271	1347	1347	1347	1347	0
337	20241014	150300	41744271	1347	1347	1347	1347	0
338	20241014	150200	41744271	1347	1347	1347	1347	0
339	20241014	150100	41744271	1347	1348	1348	1347	20
340	20241014	150000	41717321	1342	1348	1348	1342	12
341	20241014	145900	41701187	1342	1348	1348	1342	210
342	20241014	145800	41418113	1348	1348	1348	1348	5
343	20241014	145700	41411373	1348	1348	1348	1348	0
344	20241014	145600	41411373	1348	1348	1348	1348	5
345	20241014	145500	41404633	1342	1342	1342	1342	7
346	20241014	145400	41395239	1348	1348	1348	1348	5
347	20241014	145300	41388499	1348	1348	1348	1348	0
348	20241014	145200	41388499	1348	1348	1348	1348	5
349	20241014	145100	41381759	1342	1342	1342	1342	0
350	20241014	145000	41381759	1342	1348	1348	1342	12
351	20241014	144900	41365625	1342	1342	1342	1342	1
352	20241014	144800	41364283	1348	1348	1348	1348	5
353	20241014	144700	41357543	1348	1348	1348	1348	0
354	20241014	144600	41357543	1348	1348	1348	1348	6
355	20241014	144500	41349455	1342	1342	1342	1342	7
356	20241014	144400	41340061	1348	1348	1348	1348	5
357	20241014	144300	41333321	1348	1348	1348	1348	0
358	20241014	144200	41333321	1348	1348	1348	1348	5
359	20241014	144100	41326581	1348	1348	1348	1348	0
360	20241014	144000	41326581	1348	1348	1348	1343	16
361	20241014	143900	41305038	1348	1348	1348	1348	0
362	20241014	143800	41305038	1348	1348	1348	1348	6
363	20241014	143700	41296950	1348	1348	1348	1348	11
364	20241014	143600	41282122	1348	1348	1348	1348	6
365	20241014	143500	41274034	1343	1343	1348	1343	59
366	20241014	143400	41194772	1348	1348	1348	1348	6
367	20241014	143300	41186684	1348	1348	1348	1348	0
368	20241014	143200	41186684	1348	1348	1348	1348	6
369	20241014	143100	41178596	1343	1343	1343	1343	0
370	20241014	143000	41178596	1343	1348	1348	1343	17
371	20241014	142900	41155715	1348	1348	1348	1348	0
372	20241014	142800	41155715	1348	1348	1348	1348	6
373	20241014	142700	41147627	1348	1348	1348	1348	0
374	20241014	142600	41147627	1348	1348	1348	1348	6
375	20241014	142500	41139539	1343	1343	1343	1343	7
376	20241014	142400	41130138	1348	1348	1348	1348	6
377	20241014	142300	41122050	1348	1348	1348	1348	0
378	20241014	142200	41122050	1348	1348	1348	1348	6
379	20241014	142100	41113962	1342	1342	1342	1342	0
380	20241014	142000	41113962	1342	1342	1342	1342	7
381	20241014	141900	41104568	1348	1348	1348	1348	0
382	20241014	141800	41104568	1348	1348	1348	1348	0
383	20241014	141700	41104568	1348	1348	1348	1348	0
384	20241014	141600	41104568	1348	1342	1348	1342	69
385	20241014	141500	41011922	1342	1342	1348	1342	59
386	20241014	141400	40932714	1342	1342	1342	1342	0
387	20241014	141300	40932714	1342	1342	1342	1342	0
388	20241014	141200	40932714	1342	1342	1342	1342	0
389	20241014	141100	40932714	1342	1342	1342	1342	0
390	20241014	141000	40932714	1342	1342	1342	1342	7
391	20241014	140900	40923320	1350	1350	1350	1350	0
392	20241014	140800	40923320	1350	1350	1350	1350	0
393	20241014	140700	40923320	1350	1350	1350	1350	0
394	20241014	140600	40923320	1350	1350	1350	1350	0
395	20241014	140500	40923320	1350	1342	1350	1342	20
396	20241014	140400	40896376	1342	1342	1342	1342	0
397	20241014	140300	40896376	1342	1342	1342	1342	0
398	20241014	140200	40896376	1342	1342	1342	1342	0
399	20241014	140100	40896376	1342	1342	1342	1342	0
400	20241014	140000	40896376	1342	1342	1342	1342	7
401	20241014	135900	40886982	1350	1350	1350	1350	0
402	20241014	135800	40886982	1350	1350	1350	1350	0
403	20241014	135700	40886982	1350	1350	1350	1350	0
404	20241014	135600	40886982	1350	1350	1350	1350	0
405	20241014	135500	40886982	1350	1342	1350	1342	52
406	20241014	135400	40817158	1352	1352	1352	1352	0
407	20241014	135300	40817158	1352	1352	1352	1352	0
408	20241014	135200	40817158	1352	1352	1352	1352	0
409	20241014	135100	40817158	1352	1352	1352	1352	0
410	20241014	135000	40817158	1352	1352	1352	1352	0
411	20241014	134900	40817158	1352	1352	1352	1352	0
412	20241014	134800	40817158	1352	1352	1352	1352	0
413	20241014	134700	40817158	1352	1352	1352	1352	0
414	20241014	134600	40817158	1352	1352	1352	1352	0
415	20241014	134500	40817158	1352	1352	1352	1352	0
416	20241014	134400	40817158	1352	1352	1352	1352	0
417	20241014	134300	40817158	1352	1352	1352	1352	0
418	20241014	134200	40817158	1352	1352	1352	1352	0
419	20241014	134100	40817158	1352	1352	1352	1352	0
420	20241014	134000	40817158	1352	1352	1352	1352	0
421	20241014	133900	40817158	1352	1352	1352	1352	0
422	20241014	133800	40817158	1352	1352	1352	1352	8
423	20241014	133700	40806342	1353	1353	1353	1353	0
424	20241014	133600	40806342	1353	1353	1353	1353	0
425	20241014	133500	40806342	1353	1342	1353	1342	53
426	20241014	133400	40735150	1353	1353	1353	1353	0
427	20241014	133300	40735150	1353	1353	1353	1353	21
428	20241014	133200	40706737	1353	1353	1353	1353	0
429	20241014	133100	40706737	1353	1353	1353	1353	0
430	20241014	133000	40706737	1353	1353	1353	1353	0
431	20241014	132900	40706737	1353	1353	1353	1353	0
432	20241014	132800	40706737	1353	1353	1353	1353	8
433	20241014	132700	40695913	1353	1353	1353	1353	0
434	20241014	132600	40695913	1353	1353	1353	1353	0
435	20241014	132500	40695913	1353	1353	1353	1353	0
436	20241014	132400	40695913	1353	1353	1353	1353	0
437	20241014	132300	40695913	1353	1353	1353	1353	8
438	20241014	132200	40685089	1353	1353	1353	1353	0
439	20241014	132100	40685089	1353	1353	1353	1353	1000
440	20241014	132000	39332089	1353	1353	1353	1353	0
441	20241014	131900	39332089	1353	1353	1353	1353	0
442	20241014	131800	39332089	1353	1353	1353	1353	8
443	20241014	131700	39321265	1341	1341	1341	1341	0
444	20241014	131600	39321265	1341	1341	1341	1341	0
445	20241014	131500	39321265	1341	1341	1341	1341	54
446	20241014	131400	39248851	1341	1341	1341	1341	0
447	20241014	131300	39248851	1341	1341	1341	1341	0
448	20241014	131200	39248851	1341	1341	1341	1341	0
449	20241014	131100	39248851	1341	1341	1341	1341	0
450	20241014	131000	39248851	1341	1341	1341	1341	7
451	20241014	130900	39239464	1341	1341	1341	1341	0
452	20241014	130800	39239464	1341	1341	1341	1341	0
453	20241014	130700	39239464	1341	1341	1341	1341	0
454	20241014	130600	39239464	1341	1341	1341	1341	0
455	20241014	130500	39239464	1341	1341	1341	1341	7
456	20241014	130400	39230077	1341	1341	1341	1341	0
457	20241014	130300	39230077	1341	1341	1341	1341	0
458	20241014	130200	39230077	1341	1341	1341	1341	2616
459	20241014	130100	35722021	1350	1350	1350	1350	190
460	20241014	130000	35465521	1350	1340	1350	1340	74
461	20241014	125900	35365691	1340	1340	1340	1340	0
462	20241014	125800	35365691	1340	1340	1340	1340	0
463	20241014	125700	35365691	1340	1340	1340	1340	0
464	20241014	125600	35365691	1340	1340	1340	1340	0
465	20241014	125500	35365691	1340	1341	1341	1340	54
466	20241014	125400	35293284	1341	1341	1341	1341	0
467	20241014	125300	35293284	1341	1341	1341	1341	0
468	20241014	125200	35293284	1341	1341	1341	1341	0
469	20241014	125100	35293284	1341	1341	1341	1341	0
470	20241014	125000	35293284	1341	1341	1341	1341	2
471	20241014	124900	35290602	1349	1349	1349	1349	0
472	20241014	124800	35290602	1349	1349	1349	1349	0
473	20241014	124700	35290602	1349	1349	1349	1349	0
474	20241014	124600	35290602	1349	1349	1349	1349	331
475	20241014	124500	34844083	1349	1340	1349	1340	560
476	20241014	124400	34089203	1340	1340	1340	1340	0
477	20241014	124300	34089203	1340	1340	1340	1340	0
478	20241014	124200	34089203	1340	1340	1340	1340	0
479	20241014	124100	34089203	1340	1340	1340	1340	0
480	20241014	124000	34089203	1340	1340	1340	1340	7
481	20241014	123900	34079823	1340	1340	1340	1340	0
482	20241014	123800	34079823	1340	1340	1340	1340	0
483	20241014	123700	34079823	1340	1340	1340	1340	0
484	20241014	123600	34079823	1340	1340	1340	1340	0
485	20241014	123500	34079823	1340	1340	1340	1340	54
486	20241014	123400	34007463	1340	1340	1340	1340	0
487	20241014	123300	34007463	1340	1340	1340	1340	0
488	20241014	123200	34007463	1340	1340	1340	1340	0
489	20241014	123100	34007463	1340	1340	1340	1340	0
490	20241014	123000	34007463	1340	1340	1340	1340	7
491	20241014	122900	33998083	1348	1348	1348	1348	11
492	20241014	122800	33983255	1340	1340	1340	1340	0
493	20241014	122700	33983255	1340	1340	1340	1340	0
494	20241014	122600	33983255	1340	1340	1340	1340	0
495	20241014	122500	33983255	1340	1340	1340	1340	7
496	20241014	122400	33973875	1349	1349	1349	1349	0
497	20241014	122300	33973875	1349	1349	1349	1349	0
498	20241014	122200	33973875	1349	1349	1349	1349	0
499	20241014	122100	33973875	1349	1343	1349	1343	14
500	20241014	122000	33955001	1340	1340	1340	1340	1507
501	20241014	121900	31935621	1340	1340	1340	1340	0
502	20241014	121800	31935621	1340	1340	1340	1340	0
503	20241014	121700	31935621	1340	1340	1340	1340	0
504	20241014	121600	31935621	1340	1340	1340	1340	0
505	20241014	121500	31935621	1340	1340	1340	1340	54
506	20241014	121400	31863261	1340	1340	1340	1340	0
507	20241014	121300	31863261	1340	1335	1340	1335	4434
508	20241014	121200	25931199	1335	1335	1335	1335	0
509	20241014	121100	25931199	1335	1335	1335	1335	0
510	20241014	121000	25931199	1335	1335	1335	1335	260
511	20241014	120900	25584099	1336	1336	1336	1336	286
512	20241014	120800	25202003	1336	1336	1336	1336	14
513	20241014	120700	25183299	1335	1335	1335	1335	0
514	20241014	120600	25183299	1335	1335	1335	1335	0
515	20241014	120500	25183299	1335	1335	1335	1335	7
516	20241014	120400	25173954	1334	1334	1334	1334	0
517	20241014	120300	25173954	1334	1334	1334	1334	8
518	20241014	120200	25163282	1334	1334	1334	1334	0
519	20241014	120100	25163282	1334	1334	1334	1334	0
520	20241014	120000	25163282	1334	1334	1334	1334	7
521	20241014	115900	25153944	1336	1336	1336	1336	0
522	20241014	115800	25153944	1336	1336	1336	1336	0
523	20241014	115700	25153944	1336	1336	1336	1336	11
524	20241014	115600	25139248	1334	1334	1334	1334	0
525	20241014	115500	25139248	1334	1334	1336	1334	69
526	20241014	115400	25047174	1334	1334	1334	1334	0
527	20241014	115300	25047174	1334	1334	1334	1334	0
528	20241014	115200	25047174	1334	1334	1334	1334	0
529	20241014	115100	25047174	1334	1334	1334	1334	0
530	20241014	115000	25047174	1334	1334	1334	1334	7
531	20241014	114900	25037836	1334	1334	1334	1334	0
532	20241014	114800	25037836	1334	1334	1334	1334	0
533	20241014	114700	25037836	1334	1334	1334	1334	0
534	20241014	114600	25037836	1334	1334	1334	1334	0
535	20241014	114500	25037836	1334	1334	1334	1334	7
536	20241014	114400	25028498	1336	1336	1336	1336	0
537	20241014	114300	25028498	1336	1336	1336	1336	0
538	20241014	114200	25028498	1336	1336	1336	1336	14
539	20241014	114100	25009794	1335	1335	1335	1335	0
540	20241014	114000	25009794	1335	1334	1335	1334	8
541	20241014	113900	24999121	1334	1334	1334	1334	0
542	20241014	113800	24999121	1334	1334	1334	1334	0
543	20241014	113700	24999121	1334	1334	1334	1334	0
544	20241014	113600	24999121	1334	1334	1334	1334	0
545	20241014	113500	24999121	1334	1334	1334	1334	55
546	20241014	113400	24925751	1334	1334	1334	1334	0
547	20241014	113300	24925751	1334	1334	1334	1334	0
548	20241014	113200	24925751	1334	1334	1334	1334	0
549	20241014	113100	24925751	1334	1334	1334	1334	0
550	20241014	113000	24925751	1334	1334	1334	1334	7
551	20241014	112900	24916413	1336	1336	1336	1336	14
552	20241014	112800	24897709	1336	1336	1336	1336	0
553	20241014	112700	24897709	1336	1336	1336	1336	0
554	20241014	112600	24897709	1336	1336	1336	1336	0
555	20241014	112500	24897709	1336	1334	1336	1334	18
556	20241014	112400	24873675	1334	1334	1334	1334	0
557	20241014	112300	24873675	1334	1334	1334	1334	0
558	20241014	112200	24873675	1334	1334	1334	1334	0
559	20241014	112100	24873675	1334	1334	1334	1334	0
560	20241014	112000	24873675	1334	1334	1334	1334	7
561	20241014	111900	24864337	1336	1336	1336	1336	0
562	20241014	111800	24864337	1336	1336	1336	1336	0
563	20241014	111700	24864337	1336	1336	1336	1336	0
564	20241014	111600	24864337	1336	1336	1336	1336	14
565	20241014	111500	24845633	1334	1334	1334	1334	55
566	20241014	111400	24772263	1334	1334	1334	1334	100
567	20241014	111300	24638863	1334	1334	1334	1334	0
568	20241014	111200	24638863	1334	1334	1334	1334	0
569	20241014	111100	24638863	1334	1334	1334	1334	0
570	20241014	111000	24638863	1334	1334	1334	1334	7
571	20241014	110900	24629525	1333	1333	1333	1333	0
572	20241014	110800	24629525	1333	1333	1333	1333	0
573	20241014	110700	24629525	1333	1333	1333	1333	0
574	20241014	110600	24629525	1333	1333	1333	1333	0
575	20241014	110500	24629525	1333	1333	1333	1333	7
576	20241014	110400	24620194	1334	1334	1334	1334	316
577	20241014	110300	24198650	1334	1334	1334	1334	14
578	20241014	110200	24179974	1333	1333	1333	1333	0
579	20241014	110100	24179974	1333	1333	1333	1333	0
580	20241014	110000	24179974	1333	1333	1333	1333	7
581	20241014	105900	24170643	1334	1334	1334	1334	0
582	20241014	105800	24170643	1334	1334	1334	1334	1
583	20241014	105700	24169309	1334	1334	1334	1334	0
584	20241014	105600	24169309	1334	1334	1334	1334	0
585	20241014	105500	24169309	1334	1333	1334	1333	103
586	20241014	105400	24032009	1334	1334	1334	1334	0
587	20241014	105300	24032009	1334	1334	1334	1334	12
588	20241014	105200	24016001	1333	1333	1333	1333	0
589	20241014	105100	24016001	1333	1333	1333	1333	0
590	20241014	105000	24016001	1333	1334	1334	1333	21
591	20241014	104900	23987994	1334	1334	1334	1334	0
592	20241014	104800	23987994	1334	1334	1334	1334	0
593	20241014	104700	23987994	1334	1334	1334	1334	391
594	20241014	104600	23466400	1334	1334	1334	1334	0
595	20241014	104500	23466400	1334	1334	1334	1334	7
596	20241014	104400	23457062	1334	1334	1334	1334	0
597	20241014	104300	23457062	1334	1334	1334	1334	0
598	20241014	104200	23457062	1334	1334	1334	1334	0
599	20241014	104100	23457062	1334	1334	1334	1334	0
600	20241014	104000	23457062	1334	1334	1334	1334	7
601	20241014	103900	23447724	1336	1336	1336	1336	0
602	20241014	103800	23447724	1336	1336	1336	1336	0
603	20241014	103700	23447724	1336	1336	1336	1336	14
604	20241014	103600	23429020	1334	1334	1334	1334	0
605	20241014	103500	23429020	1334	1334	1334	1334	55
606	20241014	103400	23355650	1334	1334	1334	1334	0
607	20241014	103300	23355650	1334	1334	1334	1334	131
608	20241014	103200	23180896	1334	1334	1334	1334	0
609	20241014	103100	23180896	1334	1334	1334	1334	0
610	20241014	103000	23180896	1334	1334	1334	1334	7
611	20241014	102900	23171558	1334	1334	1334	1334	0
612	20241014	102800	23171558	1334	1334	1334	1334	0
613	20241014	102700	23171558	1334	1334	1334	1334	0
614	20241014	102600	23171558	1334	1334	1334	1334	0
615	20241014	102500	23171558	1334	1334	1334	1334	7
616	20241014	102400	23162220	1336	1336	1336	1336	0
617	20241014	102300	23162220	1336	1336	1336	1336	0
618	20241014	102200	23162220	1336	1336	1336	1336	0
619	20241014	102100	23162220	1336	1336	1336	1336	12
620	20241014	102000	23146188	1334	1334	1334	1334	7
621	20241014	101900	23136850	1334	1334	1334	1334	0
622	20241014	101800	23136850	1334	1334	1334	1334	0
623	20241014	101700	23136850	1334	1334	1334	1334	0
624	20241014	101600	23136850	1334	1334	1334	1334	0
625	20241014	101500	23136850	1334	1334	1334	1334	185
626	20241014	101400	22890060	1333	1333	1333	1333	0
627	20241014	101300	22890060	1333	1333	1333	1333	0
628	20241014	101200	22890060	1333	1333	1333	1333	0
629	20241014	101100	22890060	1333	1333	1333	1333	0
630	20241014	101000	22890060	1333	1333	1333	1333	7
631	20241014	100900	22880729	1336	1336	1336	1336	0
632	20241014	100800	22880729	1336	1336	1336	1336	222
633	20241014	100700	22584137	1332	1332	1332	1332	0
634	20241014	100600	22584137	1332	1332	1332	1332	0
635	20241014	100500	22584137	1332	1332	1332	1332	7
636	20241014	100400	22574813	1332	1332	1332	1332	0
637	20241014	100300	22574813	1332	1332	1332	1332	0
638	20241014	100200	22574813	1332	1332	1332	1332	0
639	20241014	100100	22574813	1332	1332	1332	1332	0
640	20241014	100000	22574813	1332	1332	1332	1332	7
641	20241014	095900	22565489	1332	1332	1332	1332	0
642	20241014	095800	22565489	1332	1332	1332	1332	14
643	20241014	095700	22546841	1332	1332	1332	1332	0
644	20241014	095600	22546841	1332	1332	1332	1332	0
645	20241014	095500	22546841	1332	1332	1332	1332	55
646	20241014	095400	22473581	1332	1332	1332	1332	0
647	20241014	095300	22473581	1332	1332	1332	1332	0
648	20241014	095200	22473581	1332	1332	1332	1332	0
649	20241014	095100	22473581	1332	1332	1332	1332	0
650	20241014	095000	22473581	1332	1332	1332	1332	7
651	20241014	094900	22464257	1336	1335	1336	1335	726
652	20241014	094800	21495035	1334	1334	1334	1334	0
653	20241014	094700	21495035	1334	1333	1334	1333	2963
654	20241014	094600	17542956	1334	1334	1334	1334	1
655	20241014	094500	17541622	1332	1333	1333	1332	1209
656	20241014	094400	15930126	1334	1333	1334	1333	2
657	20241014	094300	15927459	1333	1333	1333	1333	0
658	20241014	094200	15927459	1333	1333	1333	1333	0
659	20241014	094100	15927459	1333	1333	1333	1333	0
660	20241014	094000	15927459	1333	1333	1333	1333	7
661	20241014	093900	15918128	1333	1333	1333	1333	0
662	20241014	093800	15918128	1333	1333	1333	1333	0
663	20241014	093700	15918128	1333	1333	1333	1333	0
664	20241014	093600	15918128	1333	1333	1333	1333	0
665	20241014	093500	15918128	1333	1333	1333	1333	60
666	20241014	093400	15838148	1333	1333	1333	1333	1
667	20241014	093300	15836815	1334	1334	1334	1334	0
668	20241014	093200	15836815	1334	1334	1334	1334	0
669	20241014	093100	15836815	1334	1334	1334	1334	0
670	20241014	093000	15836815	1334	1334	1334	1334	2
671	20241014	092900	15834147	1334	1334	1334	1334	0
672	20241014	092800	15834147	1334	1334	1334	1334	0
673	20241014	092700	15834147	1334	1334	1334	1334	0
674	20241014	092600	15834147	1334	1334	1334	1334	2
675	20241014	092500	15831479	1334	1334	1334	1334	7
676	20241014	092400	15822141	1333	1333	1333	1333	0
677	20241014	092300	15822141	1333	1333	1333	1333	0
678	20241014	092200	15822141	1333	1333	1333	1333	0
679	20241014	092100	15822141	1333	1333	1333	1333	0
680	20241014	092000	15822141	1333	1333	1333	1333	7
681	20241014	091900	15812810	1333	1333	1333	1333	0
682	20241014	091800	15812810	1333	1333	1333	1333	0
683	20241014	091700	15812810	1333	1333	1333	1333	0
684	20241014	091600	15812810	1333	1333	1333	1333	0
685	20241014	091500	15812810	1333	1333	1333	1333	55
686	20241014	091400	15739495	1332	1332	1332	1332	0
687	20241014	091300	15739495	1332	1332	1332	1332	0
688	20241014	091200	15739495	1332	1332	1332	1332	0
689	20241014	091100	15739495	1332	1332	1332	1332	0
690	20241014	091000	15739495	1332	1332	1332	1332	7
691	20241014	090900	15730171	1332	1332	1332	1332	1481
692	20241014	090800	13757479	1332	1332	1332	1332	0
693	20241014	090700	13757479	1332	1330	1333	1330	440
694	20241014	090600	13172229	1330	1333	1333	1330	457
695	20241014	090500	12564146	1333	1333	1333	1333	7
696	20241014	090400	12554815	1333	1333	1333	1333	2247
697	20241014	090300	9559564	1333	1333	1333	1333	0
698	20241014	090200	9559564	1333	1333	1333	1333	0
699	20241014	090100	9559564	1333	1331	1333	1330	4625
700	20241014	090000	3397817	1333	1333	1333	1333	2384