KissMeData/299170/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211000	17655328	1534	1534	1534	1534	752
3	20241010	210900	17655328	1534	1534	1534	1534	0
4	20241010	210800	17655328	1534	1534	1534	1534	0
5	20241010	210700	17655328	1534	1534	1534	1534	0
6	20241010	210600	17655328	1534	1534	1534	1534	0
7	20241010	210500	17655328	1534	1534	1534	1534	0
8	20241010	210400	17655328	1534	1534	1534	1534	0
9	20241010	210300	17655328	1534	1534	1534	1534	0
10	20241010	210200	17655328	1534	1534	1534	1534	0
11	20241010	210100	17655328	1534	1534	1534	1534	0
12	20241010	210000	17655328	1534	1534	1534	1534	0
13	20241010	205900	17655328	1534	1534	1534	1534	0
14	20241010	205800	17655328	1534	1534	1534	1534	0
15	20241010	205700	17655328	1534	1534	1534	1534	0
16	20241010	205600	17655328	1534	1534	1534	1534	0
17	20241010	205500	17655328	1534	1534	1534	1534	0
18	20241010	205400	17655328	1534	1534	1534	1534	0
19	20241010	205300	17655328	1534	1534	1534	1534	0
20	20241010	205200	17655328	1534	1534	1534	1534	0
21	20241010	205100	17655328	1534	1534	1534	1534	0
22	20241010	205000	17655328	1534	1534	1534	1534	0
23	20241010	204900	17655328	1534	1534	1534	1534	0
24	20241010	204800	17655328	1534	1534	1534	1534	0
25	20241010	204700	17655328	1534	1534	1534	1534	0
26	20241010	204600	17655328	1534	1534	1534	1534	0
27	20241010	204500	17655328	1534	1534	1534	1534	0
28	20241010	204400	17655328	1534	1534	1534	1534	0
29	20241010	204300	17655328	1534	1534	1534	1534	0
30	20241010	204200	17655328	1534	1534	1534	1534	0
31	20241010	204100	17655328	1534	1534	1534	1534	0
32	20241010	204000	17655328	1534	1534	1534	1534	752
33	20241010	203900	17655328	1534	1534	1534	1534	0
34	20241010	203800	17655328	1534	1534	1534	1534	0
35	20241010	203700	17655328	1534	1534	1534	1534	0
36	20241010	203600	17655328	1534	1534	1534	1534	0
37	20241010	203500	17655328	1534	1534	1534	1534	0
38	20241010	203400	17655328	1534	1534	1534	1534	0
39	20241010	203300	17655328	1534	1534	1534	1534	0
40	20241010	203200	17655328	1534	1534	1534	1534	0
41	20241010	203100	17655328	1534	1534	1534	1534	0
42	20241010	203000	17655328	1534	1534	1534	1534	0
43	20241010	202900	17655328	1534	1534	1534	1534	0
44	20241010	202800	17655328	1534	1534	1534	1534	0
45	20241010	202700	17655328	1534	1534	1534	1534	0
46	20241010	202600	17655328	1534	1534	1534	1534	0
47	20241010	202500	17655328	1534	1534	1534	1534	0
48	20241010	202400	17655328	1534	1534	1534	1534	0
49	20241010	202300	17655328	1534	1534	1534	1534	0
50	20241010	202200	17655328	1534	1534	1534	1534	0
51	20241010	202100	17655328	1534	1534	1534	1534	0
52	20241010	202000	17655328	1534	1534	1534	1534	0
53	20241010	201900	17655328	1534	1534	1534	1534	0
54	20241010	201800	17655328	1534	1534	1534	1534	0
55	20241010	201700	17655328	1534	1534	1534	1534	0
56	20241010	201600	17655328	1534	1534	1534	1534	0
57	20241010	201500	17655328	1534	1534	1534	1534	0
58	20241010	201400	17655328	1534	1534	1534	1534	0
59	20241010	201300	17655328	1534	1534	1534	1534	0
60	20241010	201200	17655328	1534	1534	1534	1534	0
61	20241010	201100	17655328	1534	1534	1534	1534	0
62	20241010	201000	17655328	1534	1534	1534	1534	752
63	20241010	200900	17655328	1534	1534	1534	1534	0
64	20241010	200800	17655328	1534	1534	1534	1534	0
65	20241010	200700	17655328	1534	1534	1534	1534	0
66	20241010	200600	17655328	1534	1534	1534	1534	0
67	20241010	200500	17655328	1534	1534	1534	1534	0
68	20241010	200400	17655328	1534	1534	1534	1534	0
69	20241010	200300	17655328	1534	1534	1534	1534	0
70	20241010	200200	17655328	1534	1534	1534	1534	0
71	20241010	200100	17655328	1534	1534	1534	1534	0
72	20241010	200000	17655328	1534	1534	1534	1534	0
73	20241010	195900	17655328	1534	1534	1534	1534	0
74	20241010	195800	17655328	1534	1534	1534	1534	0
75	20241010	195700	17655328	1534	1534	1534	1534	0
76	20241010	195600	17655328	1534	1534	1534	1534	0
77	20241010	195500	17655328	1534	1534	1534	1534	0
78	20241010	195400	17655328	1534	1534	1534	1534	0
79	20241010	195300	17655328	1534	1534	1534	1534	0
80	20241010	195200	17655328	1534	1534	1534	1534	0
81	20241010	195100	17655328	1534	1534	1534	1534	0
82	20241010	195000	17655328	1534	1534	1534	1534	0
83	20241010	194900	17655328	1534	1534	1534	1534	0
84	20241010	194800	17655328	1534	1534	1534	1534	0
85	20241010	194700	17655328	1534	1534	1534	1534	0
86	20241010	194600	17655328	1534	1534	1534	1534	0
87	20241010	194500	17655328	1534	1534	1534	1534	0
88	20241010	194400	17655328	1534	1534	1534	1534	0
89	20241010	194300	17655328	1534	1534	1534	1534	0
90	20241010	194200	17655328	1534	1534	1534	1534	0
91	20241010	194100	17655328	1534	1534	1534	1534	0
92	20241010	194000	17655328	1534	1534	1534	1534	752
93	20241010	193900	17655328	1534	1534	1534	1534	0
94	20241010	193800	17655328	1534	1534	1534	1534	0
95	20241010	193700	17655328	1534	1534	1534	1534	0
96	20241010	193600	17655328	1534	1534	1534	1534	0
97	20241010	193500	17655328	1534	1534	1534	1534	0
98	20241010	193400	17655328	1534	1534	1534	1534	0
99	20241010	193300	17655328	1534	1534	1534	1534	0
100	20241010	193200	17655328	1534	1534	1534	1534	0
101	20241010	193100	17655328	1534	1534	1534	1534	0
102	20241010	193000	17655328	1534	1534	1534	1534	0
103	20241010	192900	17655328	1534	1534	1534	1534	0
104	20241010	192800	17655328	1534	1534	1534	1534	0
105	20241010	192700	17655328	1534	1534	1534	1534	0
106	20241010	192600	17655328	1534	1534	1534	1534	0
107	20241010	192500	17655328	1534	1534	1534	1534	0
108	20241010	192400	17655328	1534	1534	1534	1534	0
109	20241010	192300	17655328	1534	1534	1534	1534	0
110	20241010	192200	17655328	1534	1534	1534	1534	0
111	20241010	192100	17655328	1534	1534	1534	1534	0
112	20241010	192000	17655328	1534	1534	1534	1534	0
113	20241010	191900	17655328	1534	1534	1534	1534	0
114	20241010	191800	17655328	1534	1534	1534	1534	0
115	20241010	191700	17655328	1534	1534	1534	1534	0
116	20241010	191600	17655328	1534	1534	1534	1534	0
117	20241010	191500	17655328	1534	1534	1534	1534	0
118	20241010	191400	17655328	1534	1534	1534	1534	0
119	20241010	191300	17655328	1534	1534	1534	1534	0
120	20241010	191200	17655328	1534	1534	1534	1534	0
121	20241010	191100	17655328	1534	1534	1534	1534	0
122	20241010	191000	17655328	1534	1534	1534	1534	752
123	20241010	190900	17655328	1534	1534	1534	1534	0
124	20241010	190800	17655328	1534	1534	1534	1534	0
125	20241010	190700	17655328	1534	1534	1534	1534	0
126	20241010	190600	17655328	1534	1534	1534	1534	0
127	20241010	190500	17655328	1534	1534	1534	1534	0
128	20241010	190400	17655328	1534	1534	1534	1534	0
129	20241010	190300	17655328	1534	1534	1534	1534	0
130	20241010	190200	17655328	1534	1534	1534	1534	0
131	20241010	190100	17655328	1534	1534	1534	1534	0
132	20241010	190000	17655328	1534	1534	1534	1534	0
133	20241010	185900	17655328	1534	1534	1534	1534	0
134	20241010	185800	17655328	1534	1534	1534	1534	0
135	20241010	185700	17655328	1534	1534	1534	1534	0
136	20241010	185600	17655328	1534	1534	1534	1534	0
137	20241010	185500	17655328	1534	1534	1534	1534	0
138	20241010	185400	17655328	1534	1534	1534	1534	0
139	20241010	185300	17655328	1534	1534	1534	1534	0
140	20241010	185200	17655328	1534	1534	1534	1534	0
141	20241010	185100	17655328	1534	1534	1534	1534	0
142	20241010	185000	17655328	1534	1534	1534	1534	0
143	20241010	184900	17655328	1534	1534	1534	1534	0
144	20241010	184800	17655328	1534	1534	1534	1534	0
145	20241010	184700	17655328	1534	1534	1534	1534	0
146	20241010	184600	17655328	1534	1534	1534	1534	0
147	20241010	184500	17655328	1534	1534	1534	1534	0
148	20241010	184400	17655328	1534	1534	1534	1534	0
149	20241010	184300	17655328	1534	1534	1534	1534	0
150	20241010	184200	17655328	1534	1534	1534	1534	0
151	20241010	184100	17655328	1534	1534	1534	1534	0
152	20241010	184000	17655328	1534	1534	1534	1534	752
153	20241010	183900	17655328	1534	1534	1534	1534	0
154	20241010	183800	17655328	1534	1534	1534	1534	0
155	20241010	183700	17655328	1534	1534	1534	1534	0
156	20241010	183600	17655328	1534	1534	1534	1534	0
157	20241010	183500	17655328	1534	1534	1534	1534	0
158	20241010	183400	17655328	1534	1534	1534	1534	0
159	20241010	183300	17655328	1534	1534	1534	1534	0
160	20241010	183200	17655328	1534	1534	1534	1534	0
161	20241010	183100	17655328	1534	1534	1534	1534	0
162	20241010	183000	17655328	1534	1534	1534	1534	0
163	20241010	182900	17655328	1534	1534	1534	1534	0
164	20241010	182800	17655328	1534	1534	1534	1534	0
165	20241010	182700	17655328	1534	1534	1534	1534	0
166	20241010	182600	17655328	1534	1534	1534	1534	0
167	20241010	182500	17655328	1534	1534	1534	1534	0
168	20241010	182400	17655328	1534	1534	1534	1534	0
169	20241010	182300	17655328	1534	1534	1534	1534	0
170	20241010	182200	17655328	1534	1534	1534	1534	0
171	20241010	182100	17655328	1534	1534	1534	1534	0
172	20241010	182000	17655328	1534	1534	1534	1534	0
173	20241010	181900	17655328	1534	1534	1534	1534	0
174	20241010	181800	17655328	1534	1534	1534	1534	0
175	20241010	181700	17655328	1534	1534	1534	1534	0
176	20241010	181600	17655328	1534	1534	1534	1534	0
177	20241010	181500	17655328	1534	1534	1534	1534	0
178	20241010	181400	17655328	1534	1534	1534	1534	0
179	20241010	181300	17655328	1534	1534	1534	1534	0
180	20241010	181200	17655328	1534	1534	1534	1534	0
181	20241010	181100	17655328	1534	1534	1534	1534	0
182	20241010	181000	17655328	1534	1534	1534	1534	752
183	20241010	180900	17655328	1534	1534	1534	1534	0
184	20241010	180800	17655328	1534	1534	1534	1534	0
185	20241010	180700	17655328	1534	1534	1534	1534	0
186	20241010	180600	17655328	1534	1534	1534	1534	0
187	20241010	180500	17655328	1534	1534	1534	1534	0
188	20241010	180400	17655328	1534	1534	1534	1534	0
189	20241010	180300	17655328	1534	1534	1534	1534	0
190	20241010	180200	17655328	1534	1534	1534	1534	0
191	20241010	180100	17655328	1534	1534	1534	1534	0
192	20241010	180000	17655328	1534	1534	1534	1534	0
193	20241010	175900	17655328	1534	1534	1534	1534	0
194	20241010	175800	17655328	1534	1534	1534	1534	0
195	20241010	175700	17655328	1534	1534	1534	1534	0
196	20241010	175600	17655328	1534	1534	1534	1534	0
197	20241010	175500	17655328	1534	1534	1534	1534	0
198	20241010	175400	17655328	1534	1534	1534	1534	0
199	20241010	175300	17655328	1534	1534	1534	1534	0
200	20241010	175200	17655328	1534	1534	1534	1534	0
201	20241010	175100	17655328	1534	1534	1534	1534	0
202	20241010	175000	17655328	1534	1534	1534	1534	0
203	20241010	174900	17655328	1534	1534	1534	1534	0
204	20241010	174800	17655328	1534	1534	1534	1534	0
205	20241010	174700	17655328	1534	1534	1534	1534	0
206	20241010	174600	17655328	1534	1534	1534	1534	0
207	20241010	174500	17655328	1534	1534	1534	1534	0
208	20241010	174400	17655328	1534	1534	1534	1534	0
209	20241010	174300	17655328	1534	1534	1534	1534	0
210	20241010	174200	17655328	1534	1534	1534	1534	0
211	20241010	174100	17655328	1534	1534	1534	1534	0
212	20241010	174000	17655328	1534	1534	1534	1534	752
213	20241010	173900	17655328	1534	1534	1534	1534	0
214	20241010	173800	17655328	1534	1534	1534	1534	0
215	20241010	173700	17655328	1534	1534	1534	1534	0
216	20241010	173600	17655328	1534	1534	1534	1534	0
217	20241010	173500	17655328	1534	1534	1534	1534	0
218	20241010	173400	17655328	1534	1534	1534	1534	0
219	20241010	173300	17655328	1534	1534	1534	1534	0
220	20241010	173200	17655328	1534	1534	1534	1534	0
221	20241010	173100	17655328	1534	1534	1534	1534	0
222	20241010	173000	17655328	1534	1534	1534	1534	0
223	20241010	172900	17655328	1534	1534	1534	1534	0
224	20241010	172800	17655328	1534	1534	1534	1534	0
225	20241010	172700	17655328	1534	1534	1534	1534	0
226	20241010	172600	17655328	1534	1534	1534	1534	0
227	20241010	172500	17655328	1534	1534	1534	1534	0
228	20241010	172400	17655328	1534	1534	1534	1534	0
229	20241010	172300	17655328	1534	1534	1534	1534	0
230	20241010	172200	17655328	1534	1534	1534	1534	0
231	20241010	172100	17655328	1534	1534	1534	1534	0
232	20241010	172000	17655328	1534	1534	1534	1534	0
233	20241010	171900	17655328	1534	1534	1534	1534	0
234	20241010	171800	17655328	1534	1534	1534	1534	0
235	20241010	171700	17655328	1534	1534	1534	1534	0
236	20241010	171600	17655328	1534	1534	1534	1534	0
237	20241010	171500	17655328	1534	1534	1534	1534	0
238	20241010	171400	17655328	1534	1534	1534	1534	0
239	20241010	171300	17655328	1534	1534	1534	1534	0
240	20241010	171200	17655328	1534	1534	1534	1534	0
241	20241010	171100	17655328	1534	1534	1534	1534	0
242	20241010	171000	17655328	1534	1534	1534	1534	752
243	20241010	170900	17655328	1534	1534	1534	1534	0
244	20241010	170800	17655328	1534	1534	1534	1534	0
245	20241010	170700	17655328	1534	1534	1534	1534	0
246	20241010	170600	17655328	1534	1534	1534	1534	0
247	20241010	170500	17655328	1534	1534	1534	1534	0
248	20241010	170400	17655328	1534	1534	1534	1534	0
249	20241010	170300	17655328	1534	1534	1534	1534	0
250	20241010	170200	17655328	1534	1534	1534	1534	0
251	20241010	170100	17655328	1534	1534	1534	1534	0
252	20241010	170000	17655328	1534	1534	1534	1534	0
253	20241010	165900	17655328	1534	1534	1534	1534	0
254	20241010	165800	17655328	1534	1534	1534	1534	0
255	20241010	165700	17655328	1534	1534	1534	1534	0
256	20241010	165600	17655328	1534	1534	1534	1534	0
257	20241010	165500	17655328	1534	1534	1534	1534	0
258	20241010	165400	17655328	1534	1534	1534	1534	0
259	20241010	165300	17655328	1534	1534	1534	1534	0
260	20241010	165200	17655328	1534	1534	1534	1534	0
261	20241010	165100	17655328	1534	1534	1534	1534	0
262	20241010	165000	17655328	1534	1534	1534	1534	0
263	20241010	164900	17655328	1534	1534	1534	1534	0
264	20241010	164800	17655328	1534	1534	1534	1534	0
265	20241010	164700	17655328	1534	1534	1534	1534	0
266	20241010	164600	17655328	1534	1534	1534	1534	0
267	20241010	164500	17655328	1534	1534	1534	1534	0
268	20241010	164400	17655328	1534	1534	1534	1534	0
269	20241010	164300	17655328	1534	1534	1534	1534	0
270	20241010	164200	17655328	1534	1534	1534	1534	0
271	20241010	164100	17655328	1534	1534	1534	1534	0
272	20241010	164000	17655328	1534	1534	1534	1534	752
273	20241010	163900	17655328	1534	1534	1534	1534	0
274	20241010	163800	17655328	1534	1534	1534	1534	0
275	20241010	163700	17655328	1534	1534	1534	1534	0
276	20241010	163600	17655328	1534	1534	1534	1534	0
277	20241010	163500	17655328	1534	1534	1534	1534	0
278	20241010	163400	17655328	1534	1534	1534	1534	0
279	20241010	163300	17655328	1534	1534	1534	1534	0
280	20241010	163200	17655328	1534	1534	1534	1534	0
281	20241010	163100	17655328	1534	1534	1534	1534	0
282	20241010	163000	17655328	1534	1534	1534	1534	0
283	20241010	162900	17655328	1534	1534	1534	1534	0
284	20241010	162800	17655328	1534	1534	1534	1534	0
285	20241010	162700	17655328	1534	1534	1534	1534	0
286	20241010	162600	17655328	1534	1534	1534	1534	0
287	20241010	162500	17655328	1534	1534	1534	1534	0
288	20241010	162400	17655328	1534	1534	1534	1534	0
289	20241010	162300	17655328	1534	1534	1534	1534	0
290	20241010	162200	17655328	1534	1534	1534	1534	0
291	20241010	162100	17655328	1534	1534	1534	1534	0
292	20241010	162000	17655328	1534	1534	1534	1534	0
293	20241010	161900	17655328	1534	1534	1534	1534	0
294	20241010	161800	17655328	1534	1534	1534	1534	0
295	20241010	161700	17655328	1534	1534	1534	1534	0
296	20241010	161600	17655328	1534	1534	1534	1534	0
297	20241010	161500	17655328	1534	1534	1534	1534	0
298	20241010	161400	17655328	1534	1534	1534	1534	0
299	20241010	161300	17655328	1534	1534	1534	1534	0
300	20241010	161200	17655328	1534	1534	1534	1534	0
301	20241010	161100	17655328	1534	1534	1534	1534	0
302	20241010	161000	17655328	1534	1534	1534	1534	752
303	20241010	160900	17655328	1534	1534	1534	1534	0
304	20241010	160800	17655328	1534	1534	1534	1534	0
305	20241010	160700	17655328	1534	1534	1534	1534	0
306	20241010	160600	17655328	1534	1534	1534	1534	0
307	20241010	160500	17655328	1534	1534	1534	1534	0
308	20241010	160400	17655328	1534	1534	1534	1534	0
309	20241010	160300	17655328	1534	1534	1534	1534	0
310	20241010	160200	17655328	1534	1534	1534	1534	0
311	20241010	160100	17655328	1534	1534	1534	1534	0
312	20241010	160000	17655328	1534	1534	1534	1534	0
313	20241010	155900	17655328	1534	1534	1534	1534	0
314	20241010	155800	17655328	1534	1534	1534	1534	0
315	20241010	155700	17655328	1534	1534	1534	1534	0
316	20241010	155600	17655328	1534	1534	1534	1534	0
317	20241010	155500	17655328	1534	1534	1534	1534	0
318	20241010	155400	17655328	1534	1534	1534	1534	0
319	20241010	155300	17655328	1534	1534	1534	1534	0
320	20241010	155200	17655328	1534	1534	1534	1534	0
321	20241010	155100	17655328	1534	1534	1534	1534	0
322	20241010	155000	17655328	1534	1534	1534	1534	0
323	20241010	154900	17655328	1534	1534	1534	1534	0
324	20241010	154800	17655328	1534	1534	1534	1534	0
325	20241010	154700	17655328	1534	1534	1534	1534	0
326	20241010	154600	17655328	1534	1534	1534	1534	0
327	20241010	154500	17655328	1534	1534	1534	1534	0
328	20241010	154400	17655328	1534	1534	1534	1534	0
329	20241010	154300	17655328	1534	1534	1534	1534	0
330	20241010	154200	17655328	1534	1534	1534	1534	0
331	20241010	154100	17655328	1534	1534	1534	1534	0
332	20241010	154000	17655328	1534	1534	1534	1534	752
333	20241010	153900	17655328	1534	1534	1534	1534	0
334	20241010	153800	17655328	1534	1534	1534	1534	0
335	20241010	153700	17655328	1534	1534	1534	1534	0
336	20241010	153600	17655328	1534	1534	1534	1534	0
337	20241010	153500	17655328	1534	1534	1534	1534	0
338	20241010	153400	17655328	1534	1534	1534	1534	0
339	20241010	153300	17655328	1534	1534	1534	1534	0
340	20241010	153200	17655328	1534	1534	1534	1534	0
341	20241010	153100	17655328	1534	1534	1534	1534	0
342	20241010	153000	17655328	1534	1534	1534	1534	752
343	20241010	152900	16501760	1526	1526	1526	1526	0
344	20241010	152800	16501760	1526	1526	1526	1526	0
345	20241010	152700	16501760	1526	1526	1526	1526	0
346	20241010	152600	16501760	1526	1526	1526	1526	0
347	20241010	152500	16501760	1526	1526	1526	1526	0
348	20241010	152400	16501760	1526	1526	1526	1526	0
349	20241010	152300	16501760	1526	1526	1526	1526	0
350	20241010	152200	16501760	1526	1526	1526	1526	0
351	20241010	152100	16501760	1526	1526	1526	1526	0
352	20241010	152000	16501760	1526	1526	1526	1526	0
353	20241010	151900	16501760	1526	1526	1526	1526	0
354	20241010	151800	16501760	1526	1520	1526	1519	66
355	20241010	151700	16401388	1526	1526	1526	1526	0
356	20241010	151600	16401388	1526	1526	1526	1526	1
357	20241010	151500	16399862	1520	1520	1520	1520	0
358	20241010	151400	16399862	1520	1521	1521	1520	240
359	20241010	151300	16035044	1526	1526	1526	1526	0
360	20241010	151200	16035044	1526	1526	1526	1526	0
361	20241010	151100	16035044	1526	1526	1526	1526	0
362	20241010	151000	16035044	1526	1525	1526	1525	100
363	20241010	150900	15882445	1526	1526	1526	1526	0
364	20241010	150800	15882445	1526	1526	1526	1526	0
365	20241010	150700	15882445	1526	1526	1526	1526	0
366	20241010	150600	15882445	1526	1526	1526	1526	0
367	20241010	150500	15882445	1526	1526	1526	1526	0
368	20241010	150400	15882445	1526	1526	1526	1526	0
369	20241010	150300	15882445	1526	1526	1526	1526	0
370	20241010	150200	15882445	1526	1526	1526	1526	0
371	20241010	150100	15882445	1526	1526	1526	1526	0
372	20241010	150000	15882445	1526	1526	1526	1526	0
373	20241010	145900	15882445	1526	1526	1526	1526	1
374	20241010	145800	15880919	1520	1522	1522	1520	500
375	20241010	145700	15120675	1526	1526	1526	1526	0
376	20241010	145600	15120675	1526	1526	1526	1526	0
377	20241010	145500	15120675	1526	1526	1526	1526	0
378	20241010	145400	15120675	1526	1526	1526	1526	0
379	20241010	145300	15120675	1526	1526	1526	1526	0
380	20241010	145200	15120675	1526	1522	1526	1522	15
381	20241010	145100	15097841	1526	1526	1526	1526	1
382	20241010	145000	15096315	1521	1521	1521	1521	0
383	20241010	144900	15096315	1521	1521	1521	1521	0
384	20241010	144800	15096315	1521	1521	1521	1521	0
385	20241010	144700	15096315	1521	1521	1521	1521	0
386	20241010	144600	15096315	1521	1521	1521	1521	0
387	20241010	144500	15096315	1521	1521	1521	1521	0
388	20241010	144400	15096315	1521	1525	1525	1521	545
389	20241010	144300	14266806	1525	1525	1525	1525	0
390	20241010	144200	14266806	1525	1525	1525	1525	54
391	20241010	144100	14184456	1526	1526	1526	1526	0
392	20241010	144000	14184456	1526	1526	1526	1526	0
393	20241010	143900	14184456	1526	1526	1526	1526	0
394	20241010	143800	14184456	1526	1526	1526	1526	31
395	20241010	143700	14137150	1533	1533	1533	1533	0
396	20241010	143600	14137150	1533	1533	1533	1533	1
397	20241010	143500	14135617	1526	1526	1526	1526	0
398	20241010	143400	14135617	1526	1526	1526	1526	0
399	20241010	143300	14135617	1526	1526	1526	1526	0
400	20241010	143200	14135617	1526	1526	1526	1526	35
401	20241010	143100	14082207	1526	1526	1526	1526	0
402	20241010	143000	14082207	1526	1528	1528	1526	749
403	20241010	142900	12938726	1528	1531	1531	1528	440
404	20241010	142800	12265958	1531	1531	1531	1531	130
405	20241010	142700	12066928	1535	1535	1535	1535	0
406	20241010	142600	12066928	1535	1535	1535	1535	0
407	20241010	142500	12066928	1535	1535	1535	1535	0
408	20241010	142400	12066928	1535	1535	1535	1535	0
409	20241010	142300	12066928	1535	1535	1535	1535	0
410	20241010	142200	12066928	1535	1535	1535	1535	0
411	20241010	142100	12066928	1535	1535	1535	1535	0
412	20241010	142000	12066928	1535	1535	1535	1535	0
413	20241010	141900	12066928	1535	1535	1535	1535	0
414	20241010	141800	12066928	1535	1535	1535	1535	0
415	20241010	141700	12066928	1535	1535	1535	1535	0
416	20241010	141600	12066928	1535	1535	1535	1535	0
417	20241010	141500	12066928	1535	1535	1535	1535	0
418	20241010	141400	12066928	1535	1535	1535	1535	0
419	20241010	141300	12066928	1535	1535	1535	1535	0
420	20241010	141200	12066928	1535	1535	1535	1535	0
421	20241010	141100	12066928	1535	1535	1535	1535	0
422	20241010	141000	12066928	1535	1535	1535	1535	0
423	20241010	140900	12066928	1535	1535	1535	1535	0
424	20241010	140800	12066928	1535	1535	1535	1535	0
425	20241010	140700	12066928	1535	1535	1535	1535	0
426	20241010	140600	12066928	1535	1535	1535	1535	0
427	20241010	140500	12066928	1535	1535	1535	1535	0
428	20241010	140400	12066928	1535	1535	1535	1535	0
429	20241010	140300	12066928	1535	1535	1535	1535	0
430	20241010	140200	12066928	1535	1535	1535	1535	0
431	20241010	140100	12066928	1535	1535	1535	1535	0
432	20241010	140000	12066928	1535	1535	1535	1535	0
433	20241010	135900	12066928	1535	1535	1535	1535	0
434	20241010	135800	12066928	1535	1535	1535	1535	0
435	20241010	135700	12066928	1535	1535	1535	1535	0
436	20241010	135600	12066928	1535	1535	1535	1535	0
437	20241010	135500	12066928	1535	1535	1535	1535	0
438	20241010	135400	12066928	1535	1535	1535	1535	0
439	20241010	135300	12066928	1535	1535	1535	1535	0
440	20241010	135200	12066928	1535	1535	1535	1535	0
441	20241010	135100	12066928	1535	1535	1535	1535	0
442	20241010	135000	12066928	1535	1535	1535	1535	0
443	20241010	134900	12066928	1535	1535	1535	1535	0
444	20241010	134800	12066928	1535	1535	1535	1535	0
445	20241010	134700	12066928	1535	1535	1535	1535	0
446	20241010	134600	12066928	1535	1535	1535	1535	0
447	20241010	134500	12066928	1535	1535	1535	1535	0
448	20241010	134400	12066928	1535	1535	1535	1535	0
449	20241010	134300	12066928	1535	1535	1535	1535	0
450	20241010	134200	12066928	1535	1535	1535	1535	0
451	20241010	134100	12066928	1535	1535	1535	1535	0
452	20241010	134000	12066928	1535	1535	1535	1535	0
453	20241010	133900	12066928	1535	1535	1535	1535	0
454	20241010	133800	12066928	1535	1535	1535	1535	0
455	20241010	133700	12066928	1535	1535	1535	1535	0
456	20241010	133600	12066928	1535	1535	1535	1535	0
457	20241010	133500	12066928	1535	1535	1535	1535	0
458	20241010	133400	12066928	1535	1535	1535	1535	0
459	20241010	133300	12066928	1535	1535	1535	1535	0
460	20241010	133200	12066928	1535	1535	1535	1535	0
461	20241010	133100	12066928	1535	1535	1535	1535	0
462	20241010	133000	12066928	1535	1535	1535	1535	0
463	20241010	132900	12066928	1535	1535	1535	1535	0
464	20241010	132800	12066928	1535	1535	1535	1535	1
465	20241010	132700	12065393	1531	1531	1531	1531	0
466	20241010	132600	12065393	1531	1531	1531	1531	0
467	20241010	132500	12065393	1531	1531	1531	1531	0
468	20241010	132400	12065393	1531	1531	1531	1531	0
469	20241010	132300	12065393	1531	1531	1531	1531	0
470	20241010	132200	12065393	1531	1531	1531	1531	0
471	20241010	132100	12065393	1531	1532	1532	1531	700
472	20241010	132000	10993538	1537	1537	1537	1537	0
473	20241010	131900	10993538	1537	1537	1537	1537	0
474	20241010	131800	10993538	1537	1537	1537	1537	0
475	20241010	131700	10993538	1537	1537	1537	1537	0
476	20241010	131600	10993538	1537	1537	1537	1537	0
477	20241010	131500	10993538	1537	1537	1537	1537	0
478	20241010	131400	10993538	1537	1537	1537	1537	0
479	20241010	131300	10993538	1537	1537	1537	1537	0
480	20241010	131200	10993538	1537	1537	1537	1537	0
481	20241010	131100	10993538	1537	1537	1537	1537	1
482	20241010	131000	10992001	1537	1537	1537	1537	0
483	20241010	130900	10992001	1537	1537	1537	1537	0
484	20241010	130800	10992001	1537	1537	1537	1537	0
485	20241010	130700	10992001	1537	1537	1537	1537	0
486	20241010	130600	10992001	1537	1537	1537	1537	0
487	20241010	130500	10992001	1537	1537	1537	1537	0
488	20241010	130400	10992001	1537	1537	1537	1537	0
489	20241010	130300	10992001	1537	1537	1537	1537	1
490	20241010	130200	10990464	1532	1532	1532	1532	0
491	20241010	130100	10990464	1532	1532	1532	1532	0
492	20241010	130000	10990464	1532	1532	1532	1532	0
493	20241010	125900	10990464	1532	1533	1533	1532	30
494	20241010	125800	10944502	1538	1538	1538	1538	0
495	20241010	125700	10944502	1538	1538	1538	1538	0
496	20241010	125600	10944502	1538	1538	1538	1538	0
497	20241010	125500	10944502	1538	1538	1538	1538	0
498	20241010	125400	10944502	1538	1538	1538	1538	0
499	20241010	125300	10944502	1538	1538	1538	1538	0
500	20241010	125200	10944502	1538	1538	1538	1538	0
501	20241010	125100	10944502	1538	1538	1538	1538	0
502	20241010	125000	10944502	1538	1538	1538	1538	0
503	20241010	124900	10944502	1538	1538	1538	1538	0
504	20241010	124800	10944502	1538	1538	1538	1538	0
505	20241010	124700	10944502	1538	1538	1538	1538	0
506	20241010	124600	10944502	1538	1538	1538	1538	0
507	20241010	124500	10944502	1538	1538	1538	1538	0
508	20241010	124400	10944502	1538	1538	1538	1538	0
509	20241010	124300	10944502	1538	1538	1538	1538	0
510	20241010	124200	10944502	1538	1538	1538	1538	0
511	20241010	124100	10944502	1538	1538	1538	1538	0
512	20241010	124000	10944502	1538	1538	1538	1538	0
513	20241010	123900	10944502	1538	1538	1538	1538	0
514	20241010	123800	10944502	1538	1538	1538	1538	0
515	20241010	123700	10944502	1538	1537	1538	1537	2
516	20241010	123600	10941427	1533	1533	1533	1533	0
517	20241010	123500	10941427	1533	1533	1533	1533	1
518	20241010	123400	10939894	1540	1540	1540	1540	0
519	20241010	123300	10939894	1540	1540	1540	1540	0
520	20241010	123200	10939894	1540	1540	1540	1540	0
521	20241010	123100	10939894	1540	1540	1540	1540	0
522	20241010	123000	10939894	1540	1540	1540	1540	0
523	20241010	122900	10939894	1540	1540	1540	1540	0
524	20241010	122800	10939894	1540	1540	1540	1540	0
525	20241010	122700	10939894	1540	1540	1540	1540	0
526	20241010	122600	10939894	1540	1540	1540	1540	0
527	20241010	122500	10939894	1540	1540	1540	1540	0
528	20241010	122400	10939894	1540	1540	1540	1540	0
529	20241010	122300	10939894	1540	1540	1540	1540	0
530	20241010	122200	10939894	1540	1539	1540	1539	5
531	20241010	122100	10932196	1532	1532	1532	1532	0
532	20241010	122000	10932196	1532	1532	1532	1532	0
533	20241010	121900	10932196	1532	1532	1532	1532	0
534	20241010	121800	10932196	1532	1532	1532	1532	0
535	20241010	121700	10932196	1532	1532	1532	1532	0
536	20241010	121600	10932196	1532	1532	1532	1532	0
537	20241010	121500	10932196	1532	1532	1532	1532	0
538	20241010	121400	10932196	1532	1532	1532	1532	0
539	20241010	121300	10932196	1532	1532	1532	1532	0
540	20241010	121200	10932196	1532	1532	1532	1532	0
541	20241010	121100	10932196	1532	1532	1532	1532	0
542	20241010	121000	10932196	1532	1532	1532	1532	0
543	20241010	120900	10932196	1532	1532	1532	1532	21
544	20241010	120800	10900024	1532	1532	1532	1532	500
545	20241010	120700	10134024	1532	1533	1533	1532	132
546	20241010	120600	9931677	1533	1535	1535	1533	1433
547	20241010	120500	7734296	1540	1540	1540	1540	20
548	20241010	120400	7703496	1540	1540	1540	1540	0
549	20241010	120300	7703496	1540	1540	1540	1540	0
550	20241010	120200	7703496	1540	1540	1540	1540	108
551	20241010	120100	7537176	1540	1540	1540	1540	232
552	20241010	120000	7179896	1540	1540	1540	1540	1
553	20241010	115900	7178356	1534	1534	1534	1534	0
554	20241010	115800	7178356	1534	1534	1534	1534	0
555	20241010	115700	7178356	1534	1534	1534	1534	0
556	20241010	115600	7178356	1534	1534	1534	1534	0
557	20241010	115500	7178356	1534	1534	1534	1534	0
558	20241010	115400	7178356	1534	1534	1534	1534	0
559	20241010	115300	7178356	1534	1534	1534	1534	0
560	20241010	115200	7178356	1534	1534	1534	1534	0
561	20241010	115100	7178356	1534	1534	1534	1534	0
562	20241010	115000	7178356	1534	1540	1540	1534	202
563	20241010	114900	6867288	1540	1540	1540	1540	0
564	20241010	114800	6867288	1540	1540	1540	1540	0
565	20241010	114700	6867288	1540	1540	1540	1540	200
566	20241010	114600	6559288	1540	1540	1540	1540	0
567	20241010	114500	6559288	1540	1540	1540	1540	0
568	20241010	114400	6559288	1540	1540	1540	1540	0
569	20241010	114300	6559288	1540	1540	1540	1540	0
570	20241010	114200	6559288	1540	1540	1540	1540	0
571	20241010	114100	6559288	1540	1540	1540	1540	1
572	20241010	114000	6557748	1534	1534	1534	1534	1
573	20241010	113900	6556214	1534	1534	1534	1534	0
574	20241010	113800	6556214	1534	1534	1534	1534	0
575	20241010	113700	6556214	1534	1534	1534	1534	0
576	20241010	113600	6556214	1534	1534	1534	1534	0
577	20241010	113500	6556214	1534	1540	1540	1534	2
578	20241010	113400	6553140	1540	1540	1540	1540	0
579	20241010	113300	6553140	1540	1540	1540	1540	0
580	20241010	113200	6553140	1540	1540	1540	1540	0
581	20241010	113100	6553140	1540	1540	1540	1540	0
582	20241010	113000	6553140	1540	1540	1540	1540	0
583	20241010	112900	6553140	1540	1540	1540	1540	0
584	20241010	112800	6553140	1540	1540	1540	1540	0
585	20241010	112700	6553140	1540	1540	1540	1540	0
586	20241010	112600	6553140	1540	1540	1540	1540	0
587	20241010	112500	6553140	1540	1540	1540	1540	0
588	20241010	112400	6553140	1540	1540	1540	1540	1
589	20241010	112300	6551600	1532	1532	1532	1532	0
590	20241010	112200	6551600	1532	1532	1532	1532	0
591	20241010	112100	6551600	1532	1534	1534	1532	500
592	20241010	112000	5785064	1539	1539	1539	1539	0
593	20241010	111900	5785064	1539	1539	1539	1539	0
594	20241010	111800	5785064	1539	1539	1539	1539	6
595	20241010	111700	5775830	1540	1540	1540	1540	0
596	20241010	111600	5775830	1540	1540	1540	1540	0
597	20241010	111500	5775830	1540	1540	1540	1540	0
598	20241010	111400	5775830	1540	1540	1540	1540	0
599	20241010	111300	5775830	1540	1540	1540	1540	0
600	20241010	111200	5775830	1540	1540	1540	1540	0
601	20241010	111100	5775830	1540	1540	1540	1540	0
602	20241010	111000	5775830	1540	1540	1540	1540	0
603	20241010	110900	5775830	1540	1540	1540	1540	0
604	20241010	110800	5775830	1540	1540	1540	1540	0
605	20241010	110700	5775830	1540	1540	1540	1540	0
606	20241010	110600	5775830	1540	1540	1540	1540	0
607	20241010	110500	5775830	1540	1540	1540	1540	1
608	20241010	110400	5774290	1533	1533	1533	1533	4
609	20241010	110300	5768158	1540	1540	1540	1540	0
610	20241010	110200	5768158	1540	1540	1540	1540	1
611	20241010	110100	5766618	1533	1533	1533	1533	0
612	20241010	110000	5766618	1533	1533	1533	1533	0
613	20241010	105900	5766618	1533	1536	1536	1533	500
614	20241010	105800	4999299	1536	1536	1536	1536	0
615	20241010	105700	4999299	1536	1536	1536	1536	0
616	20241010	105600	4999299	1536	1536	1536	1536	0
617	20241010	105500	4999299	1536	1536	1536	1536	0
618	20241010	105400	4999299	1536	1536	1536	1536	0
619	20241010	105300	4999299	1536	1536	1536	1536	0
620	20241010	105200	4999299	1536	1536	1536	1536	0
621	20241010	105100	4999299	1536	1540	1540	1536	31
622	20241010	105000	4951679	1536	1536	1536	1536	0
623	20241010	104900	4951679	1536	1536	1536	1536	0
624	20241010	104800	4951679	1536	1536	1536	1536	0
625	20241010	104700	4951679	1536	1536	1536	1536	0
626	20241010	104600	4951679	1536	1536	1536	1536	0
627	20241010	104500	4951679	1536	1536	1536	1536	0
628	20241010	104400	4951679	1536	1536	1536	1536	0
629	20241010	104300	4951679	1536	1541	1541	1536	2
630	20241010	104200	4948602	1541	1541	1541	1541	0
631	20241010	104100	4948602	1541	1541	1541	1541	0
632	20241010	104000	4948602	1541	1541	1541	1541	1
633	20241010	103900	4947061	1536	1541	1541	1536	55
634	20241010	103800	4862311	1541	1541	1541	1541	0
635	20241010	103700	4862311	1541	1541	1541	1541	1
636	20241010	103600	4860770	1536	1541	1541	1536	2
637	20241010	103500	4857693	1539	1539	1539	1539	0
638	20241010	103400	4857693	1539	1539	1539	1539	0
639	20241010	103300	4857693	1539	1539	1539	1539	0
640	20241010	103200	4857693	1539	1539	1539	1539	0
641	20241010	103100	4857693	1539	1539	1539	1539	0
642	20241010	103000	4857693	1539	1539	1539	1539	0
643	20241010	102900	4857693	1539	1539	1539	1539	0
644	20241010	102800	4857693	1539	1539	1539	1539	0
645	20241010	102700	4857693	1539	1539	1539	1539	0
646	20241010	102600	4857693	1539	1539	1539	1539	0
647	20241010	102500	4857693	1539	1539	1539	1539	0
648	20241010	102400	4857693	1539	1539	1539	1539	0
649	20241010	102300	4857693	1539	1539	1539	1539	30
650	20241010	102200	4811523	1543	1543	1543	1543	0
651	20241010	102100	4811523	1543	1543	1543	1543	0
652	20241010	102000	4811523	1543	1543	1543	1543	0
653	20241010	101900	4811523	1543	1543	1543	1543	0
654	20241010	101800	4811523	1543	1543	1543	1543	0
655	20241010	101700	4811523	1543	1543	1543	1543	0
656	20241010	101600	4811523	1543	1543	1543	1543	0
657	20241010	101500	4811523	1543	1543	1543	1543	0
658	20241010	101400	4811523	1543	1543	1543	1543	0
659	20241010	101300	4811523	1543	1543	1543	1543	0
660	20241010	101200	4811523	1543	1543	1543	1543	0
661	20241010	101100	4811523	1543	1543	1543	1543	0
662	20241010	101000	4811523	1543	1543	1543	1543	0
663	20241010	100900	4811523	1543	1543	1543	1543	0
664	20241010	100800	4811523	1543	1543	1543	1543	0
665	20241010	100700	4811523	1543	1543	1543	1543	1
666	20241010	100600	4809980	1543	1543	1543	1543	1
667	20241010	100500	4808437	1535	1536	1537	1535	1741
668	20241010	100400	2133041	1537	1537	1537	1537	0
669	20241010	100300	2133041	1537	1537	1537	1537	0
670	20241010	100200	2133041	1537	1537	1537	1537	80
671	20241010	100100	2010081	1537	1537	1537	1537	0
672	20241010	100000	2010081	1537	1543	1543	1537	2
673	20241010	095900	2007001	1543	1543	1543	1543	0
674	20241010	095800	2007001	1543	1543	1543	1543	0
675	20241010	095700	2007001	1543	1543	1543	1543	0
676	20241010	095600	2007001	1543	1543	1543	1543	1
677	20241010	095500	2005458	1536	1536	1536	1536	0
678	20241010	095400	2005458	1536	1536	1536	1536	0
679	20241010	095300	2005458	1536	1536	1536	1536	0
680	20241010	095200	2005458	1536	1536	1536	1536	0
681	20241010	095100	2005458	1536	1536	1536	1536	0
682	20241010	095000	2005458	1536	1536	1536	1536	0
683	20241010	094900	2005458	1536	1536	1536	1536	0
684	20241010	094800	2005458	1536	1536	1536	1536	0
685	20241010	094700	2005458	1536	1536	1536	1536	0
686	20241010	094600	2005458	1536	1536	1536	1536	0
687	20241010	094500	2005458	1536	1543	1543	1536	201
688	20241010	094400	1695322	1543	1543	1543	1543	1
689	20241010	094300	1693779	1543	1543	1543	1543	0
690	20241010	094200	1693779	1543	1543	1543	1536	3
691	20241010	094100	1689157	1543	1543	1543	1543	0
692	20241010	094000	1689157	1543	1543	1543	1543	0
693	20241010	093900	1689157	1543	1543	1543	1543	0
694	20241010	093800	1689157	1543	1543	1543	1543	50
695	20241010	093700	1612007	1542	1542	1542	1542	0
696	20241010	093600	1612007	1542	1542	1542	1542	55
697	20241010	093500	1527197	1534	1534	1534	1534	0
698	20241010	093400	1527197	1534	1534	1534	1534	0
699	20241010	093300	1527197	1534	1534	1534	1534	0
700	20241010	093200	1527197	1534	1534	1534	1534	0
701	20241010	093100	1527197	1534	1534	1534	1534	0
702	20241010	093000	1527197	1534	1534	1534	1534	0
703	20241010	092900	1527197	1534	1534	1534	1534	0
704	20241010	092800	1527197	1534	1534	1534	1534	0
705	20241010	092700	1527197	1534	1534	1534	1534	3
706	20241010	092600	1522595	1534	1534	1534	1534	1
707	20241010	092500	1521061	1543	1543	1543	1543	1
708	20241010	092400	1519518	1543	1543	1543	1543	0
709	20241010	092300	1519518	1543	1543	1543	1543	0
710	20241010	092200	1519518	1543	1543	1543	1543	0
711	20241010	092100	1519518	1543	1543	1543	1543	0
712	20241010	092000	1519518	1543	1543	1543	1543	0
713	20241010	091900	1519518	1543	1543	1543	1543	0
714	20241010	091800	1519518	1543	1543	1543	1543	0
715	20241010	091700	1519518	1543	1543	1543	1543	0
716	20241010	091600	1519518	1543	1543	1543	1543	1
717	20241010	091500	1517975	1544	1544	1544	1544	1
718	20241010	091400	1516431	1534	1544	1544	1534	201
719	20241010	091300	1208087	1533	1533	1533	1533	0
720	20241010	091200	1208087	1533	1533	1533	1533	0
721	20241010	091100	1208087	1533	1533	1533	1533	65
722	20241010	091000	1108442	1544	1544	1544	1544	65
723	20241010	090900	1008082	1544	1544	1544	1544	0
724	20241010	090800	1008082	1544	1544	1544	1544	0
725	20241010	090700	1008082	1544	1544	1544	1544	0
726	20241010	090600	1008082	1544	1533	1544	1533	492
727	20241010	090500	253835	1541	1541	1541	1541	0
728	20241010	090400	253835	1541	1541	1541	1541	0
729	20241010	090300	253835	1541	1541	1541	1541	0
730	20241010	090200	253835	1541	1541	1541	1541	122
731	20241010	090100	65833	1531	1531	1531	1531	0
732	20241010	090000	65833	1531	1531	1531	1531	43