KissMeData/312610/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211200	17600521	1670	1670	1670	1670	264
3	20241017	211100	17600521	1670	1670	1670	1670	0
4	20241017	211000	17600521	1670	1670	1670	1670	0
5	20241017	210900	17600521	1670	1670	1670	1670	0
6	20241017	210800	17600521	1670	1670	1670	1670	0
7	20241017	210700	17600521	1670	1670	1670	1670	0
8	20241017	210600	17600521	1670	1670	1670	1670	0
9	20241017	210500	17600521	1670	1670	1670	1670	0
10	20241017	210400	17600521	1670	1670	1670	1670	0
11	20241017	210300	17600521	1670	1670	1670	1670	0
12	20241017	210200	17600521	1670	1670	1670	1670	0
13	20241017	210100	17600521	1670	1670	1670	1670	0
14	20241017	210000	17600521	1670	1670	1670	1670	0
15	20241017	205900	17600521	1670	1670	1670	1670	0
16	20241017	205800	17600521	1670	1670	1670	1670	0
17	20241017	205700	17600521	1670	1670	1670	1670	0
18	20241017	205600	17600521	1670	1670	1670	1670	0
19	20241017	205500	17600521	1670	1670	1670	1670	0
20	20241017	205400	17600521	1670	1670	1670	1670	0
21	20241017	205300	17600521	1670	1670	1670	1670	0
22	20241017	205200	17600521	1670	1670	1670	1670	0
23	20241017	205100	17600521	1670	1670	1670	1670	0
24	20241017	205000	17600521	1670	1670	1670	1670	0
25	20241017	204900	17600521	1670	1670	1670	1670	0
26	20241017	204800	17600521	1670	1670	1670	1670	0
27	20241017	204700	17600521	1670	1670	1670	1670	0
28	20241017	204600	17600521	1670	1670	1670	1670	0
29	20241017	204500	17600521	1670	1670	1670	1670	0
30	20241017	204400	17600521	1670	1670	1670	1670	0
31	20241017	204300	17600521	1670	1670	1670	1670	0
32	20241017	204200	17600521	1670	1670	1670	1670	264
33	20241017	204100	17600521	1670	1670	1670	1670	0
34	20241017	204000	17600521	1670	1670	1670	1670	0
35	20241017	203900	17600521	1670	1670	1670	1670	0
36	20241017	203800	17600521	1670	1670	1670	1670	0
37	20241017	203700	17600521	1670	1670	1670	1670	0
38	20241017	203600	17600521	1670	1670	1670	1670	0
39	20241017	203500	17600521	1670	1670	1670	1670	0
40	20241017	203400	17600521	1670	1670	1670	1670	0
41	20241017	203300	17600521	1670	1670	1670	1670	0
42	20241017	203200	17600521	1670	1670	1670	1670	0
43	20241017	203100	17600521	1670	1670	1670	1670	0
44	20241017	203000	17600521	1670	1670	1670	1670	0
45	20241017	202900	17600521	1670	1670	1670	1670	0
46	20241017	202800	17600521	1670	1670	1670	1670	0
47	20241017	202700	17600521	1670	1670	1670	1670	0
48	20241017	202600	17600521	1670	1670	1670	1670	0
49	20241017	202500	17600521	1670	1670	1670	1670	0
50	20241017	202400	17600521	1670	1670	1670	1670	0
51	20241017	202300	17600521	1670	1670	1670	1670	0
52	20241017	202200	17600521	1670	1670	1670	1670	0
53	20241017	202100	17600521	1670	1670	1670	1670	0
54	20241017	202000	17600521	1670	1670	1670	1670	0
55	20241017	201900	17600521	1670	1670	1670	1670	0
56	20241017	201800	17600521	1670	1670	1670	1670	0
57	20241017	201700	17600521	1670	1670	1670	1670	0
58	20241017	201600	17600521	1670	1670	1670	1670	0
59	20241017	201500	17600521	1670	1670	1670	1670	0
60	20241017	201400	17600521	1670	1670	1670	1670	0
61	20241017	201300	17600521	1670	1670	1670	1670	0
62	20241017	201200	17600521	1670	1670	1670	1670	264
63	20241017	201100	17600521	1670	1670	1670	1670	0
64	20241017	201000	17600521	1670	1670	1670	1670	0
65	20241017	200900	17600521	1670	1670	1670	1670	0
66	20241017	200800	17600521	1670	1670	1670	1670	0
67	20241017	200700	17600521	1670	1670	1670	1670	0
68	20241017	200600	17600521	1670	1670	1670	1670	0
69	20241017	200500	17600521	1670	1670	1670	1670	0
70	20241017	200400	17600521	1670	1670	1670	1670	0
71	20241017	200300	17600521	1670	1670	1670	1670	0
72	20241017	200200	17600521	1670	1670	1670	1670	0
73	20241017	200100	17600521	1670	1670	1670	1670	0
74	20241017	200000	17600521	1670	1670	1670	1670	0
75	20241017	195900	17600521	1670	1670	1670	1670	0
76	20241017	195800	17600521	1670	1670	1670	1670	0
77	20241017	195700	17600521	1670	1670	1670	1670	0
78	20241017	195600	17600521	1670	1670	1670	1670	0
79	20241017	195500	17600521	1670	1670	1670	1670	0
80	20241017	195400	17600521	1670	1670	1670	1670	0
81	20241017	195300	17600521	1670	1670	1670	1670	0
82	20241017	195200	17600521	1670	1670	1670	1670	0
83	20241017	195100	17600521	1670	1670	1670	1670	0
84	20241017	195000	17600521	1670	1670	1670	1670	0
85	20241017	194900	17600521	1670	1670	1670	1670	0
86	20241017	194800	17600521	1670	1670	1670	1670	0
87	20241017	194700	17600521	1670	1670	1670	1670	0
88	20241017	194600	17600521	1670	1670	1670	1670	0
89	20241017	194500	17600521	1670	1670	1670	1670	0
90	20241017	194400	17600521	1670	1670	1670	1670	0
91	20241017	194300	17600521	1670	1670	1670	1670	0
92	20241017	194200	17600521	1670	1670	1670	1670	264
93	20241017	194100	17600521	1670	1670	1670	1670	0
94	20241017	194000	17600521	1670	1670	1670	1670	0
95	20241017	193900	17600521	1670	1670	1670	1670	0
96	20241017	193800	17600521	1670	1670	1670	1670	0
97	20241017	193700	17600521	1670	1670	1670	1670	0
98	20241017	193600	17600521	1670	1670	1670	1670	0
99	20241017	193500	17600521	1670	1670	1670	1670	0
100	20241017	193400	17600521	1670	1670	1670	1670	0
101	20241017	193300	17600521	1670	1670	1670	1670	0
102	20241017	193200	17600521	1670	1670	1670	1670	0
103	20241017	193100	17600521	1670	1670	1670	1670	0
104	20241017	193000	17600521	1670	1670	1670	1670	0
105	20241017	192900	17600521	1670	1670	1670	1670	0
106	20241017	192800	17600521	1670	1670	1670	1670	0
107	20241017	192700	17600521	1670	1670	1670	1670	0
108	20241017	192600	17600521	1670	1670	1670	1670	0
109	20241017	192500	17600521	1670	1670	1670	1670	0
110	20241017	192400	17600521	1670	1670	1670	1670	0
111	20241017	192300	17600521	1670	1670	1670	1670	0
112	20241017	192200	17600521	1670	1670	1670	1670	0
113	20241017	192100	17600521	1670	1670	1670	1670	0
114	20241017	192000	17600521	1670	1670	1670	1670	0
115	20241017	191900	17600521	1670	1670	1670	1670	0
116	20241017	191800	17600521	1670	1670	1670	1670	0
117	20241017	191700	17600521	1670	1670	1670	1670	0
118	20241017	191600	17600521	1670	1670	1670	1670	0
119	20241017	191500	17600521	1670	1670	1670	1670	0
120	20241017	191400	17600521	1670	1670	1670	1670	0
121	20241017	191300	17600521	1670	1670	1670	1670	0
122	20241017	191200	17600521	1670	1670	1670	1670	264
123	20241017	191100	17600521	1670	1670	1670	1670	0
124	20241017	191000	17600521	1670	1670	1670	1670	0
125	20241017	190900	17600521	1670	1670	1670	1670	0
126	20241017	190800	17600521	1670	1670	1670	1670	0
127	20241017	190700	17600521	1670	1670	1670	1670	0
128	20241017	190600	17600521	1670	1670	1670	1670	0
129	20241017	190500	17600521	1670	1670	1670	1670	0
130	20241017	190400	17600521	1670	1670	1670	1670	0
131	20241017	190300	17600521	1670	1670	1670	1670	0
132	20241017	190200	17600521	1670	1670	1670	1670	0
133	20241017	190100	17600521	1670	1670	1670	1670	0
134	20241017	190000	17600521	1670	1670	1670	1670	0
135	20241017	185900	17600521	1670	1670	1670	1670	0
136	20241017	185800	17600521	1670	1670	1670	1670	0
137	20241017	185700	17600521	1670	1670	1670	1670	0
138	20241017	185600	17600521	1670	1670	1670	1670	0
139	20241017	185500	17600521	1670	1670	1670	1670	0
140	20241017	185400	17600521	1670	1670	1670	1670	0
141	20241017	185300	17600521	1670	1670	1670	1670	0
142	20241017	185200	17600521	1670	1670	1670	1670	0
143	20241017	185100	17600521	1670	1670	1670	1670	0
144	20241017	185000	17600521	1670	1670	1670	1670	0
145	20241017	184900	17600521	1670	1670	1670	1670	0
146	20241017	184800	17600521	1670	1670	1670	1670	0
147	20241017	184700	17600521	1670	1670	1670	1670	0
148	20241017	184600	17600521	1670	1670	1670	1670	0
149	20241017	184500	17600521	1670	1670	1670	1670	0
150	20241017	184400	17600521	1670	1670	1670	1670	0
151	20241017	184300	17600521	1670	1670	1670	1670	0
152	20241017	184200	17600521	1670	1670	1670	1670	264
153	20241017	184100	17600521	1670	1670	1670	1670	0
154	20241017	184000	17600521	1670	1670	1670	1670	0
155	20241017	183900	17600521	1670	1670	1670	1670	0
156	20241017	183800	17600521	1670	1670	1670	1670	0
157	20241017	183700	17600521	1670	1670	1670	1670	0
158	20241017	183600	17600521	1670	1670	1670	1670	0
159	20241017	183500	17600521	1670	1670	1670	1670	0
160	20241017	183400	17600521	1670	1670	1670	1670	0
161	20241017	183300	17600521	1670	1670	1670	1670	0
162	20241017	183200	17600521	1670	1670	1670	1670	0
163	20241017	183100	17600521	1670	1670	1670	1670	0
164	20241017	183000	17600521	1670	1670	1670	1670	0
165	20241017	182900	17600521	1670	1670	1670	1670	0
166	20241017	182800	17600521	1670	1670	1670	1670	0
167	20241017	182700	17600521	1670	1670	1670	1670	0
168	20241017	182600	17600521	1670	1670	1670	1670	0
169	20241017	182500	17600521	1670	1670	1670	1670	0
170	20241017	182400	17600521	1670	1670	1670	1670	0
171	20241017	182300	17600521	1670	1670	1670	1670	0
172	20241017	182200	17600521	1670	1670	1670	1670	0
173	20241017	182100	17600521	1670	1670	1670	1670	0
174	20241017	182000	17600521	1670	1670	1670	1670	0
175	20241017	181900	17600521	1670	1670	1670	1670	0
176	20241017	181800	17600521	1670	1670	1670	1670	0
177	20241017	181700	17600521	1670	1670	1670	1670	0
178	20241017	181600	17600521	1670	1670	1670	1670	0
179	20241017	181500	17600521	1670	1670	1670	1670	0
180	20241017	181400	17600521	1670	1670	1670	1670	0
181	20241017	181300	17600521	1670	1670	1670	1670	0
182	20241017	181200	17600521	1670	1670	1670	1670	264
183	20241017	181100	17600521	1670	1670	1670	1670	0
184	20241017	181000	17600521	1670	1670	1670	1670	0
185	20241017	180900	17600521	1670	1670	1670	1670	0
186	20241017	180800	17600521	1670	1670	1670	1670	0
187	20241017	180700	17600521	1670	1670	1670	1670	0
188	20241017	180600	17600521	1670	1670	1670	1670	0
189	20241017	180500	17600521	1670	1670	1670	1670	0
190	20241017	180400	17600521	1670	1670	1670	1670	0
191	20241017	180300	17600521	1670	1670	1670	1670	0
192	20241017	180200	17600521	1670	1670	1670	1670	0
193	20241017	180100	17600521	1670	1670	1670	1670	0
194	20241017	180000	17600521	1670	1670	1670	1670	0
195	20241017	175900	17600521	1670	1670	1670	1670	0
196	20241017	175800	17600521	1670	1670	1670	1670	0
197	20241017	175700	17600521	1670	1670	1670	1670	0
198	20241017	175600	17600521	1670	1670	1670	1670	0
199	20241017	175500	17600521	1670	1670	1670	1670	0
200	20241017	175400	17600521	1670	1670	1670	1670	0
201	20241017	175300	17600521	1670	1670	1670	1670	0
202	20241017	175200	17600521	1670	1670	1670	1670	0
203	20241017	175100	17600521	1670	1670	1670	1670	0
204	20241017	175000	17600521	1670	1670	1670	1670	0
205	20241017	174900	17600521	1670	1670	1670	1670	0
206	20241017	174800	17600521	1670	1670	1670	1670	0
207	20241017	174700	17600521	1670	1670	1670	1670	0
208	20241017	174600	17600521	1670	1670	1670	1670	0
209	20241017	174500	17600521	1670	1670	1670	1670	0
210	20241017	174400	17600521	1670	1670	1670	1670	0
211	20241017	174300	17600521	1670	1670	1670	1670	0
212	20241017	174200	17600521	1670	1670	1670	1670	264
213	20241017	174100	17600521	1670	1670	1670	1670	0
214	20241017	174000	17600521	1670	1670	1670	1670	0
215	20241017	173900	17600521	1670	1670	1670	1670	0
216	20241017	173800	17600521	1670	1670	1670	1670	0
217	20241017	173700	17600521	1670	1670	1670	1670	0
218	20241017	173600	17600521	1670	1670	1670	1670	0
219	20241017	173500	17600521	1670	1670	1670	1670	0
220	20241017	173400	17600521	1670	1670	1670	1670	0
221	20241017	173300	17600521	1670	1670	1670	1670	0
222	20241017	173200	17600521	1670	1670	1670	1670	0
223	20241017	173100	17600521	1670	1670	1670	1670	0
224	20241017	173000	17600521	1670	1670	1670	1670	0
225	20241017	172900	17600521	1670	1670	1670	1670	0
226	20241017	172800	17600521	1670	1670	1670	1670	0
227	20241017	172700	17600521	1670	1670	1670	1670	0
228	20241017	172600	17600521	1670	1670	1670	1670	0
229	20241017	172500	17600521	1670	1670	1670	1670	0
230	20241017	172400	17600521	1670	1670	1670	1670	0
231	20241017	172300	17600521	1670	1670	1670	1670	0
232	20241017	172200	17600521	1670	1670	1670	1670	0
233	20241017	172100	17600521	1670	1670	1670	1670	0
234	20241017	172000	17600521	1670	1670	1670	1670	0
235	20241017	171900	17600521	1670	1670	1670	1670	0
236	20241017	171800	17600521	1670	1670	1670	1670	0
237	20241017	171700	17600521	1670	1670	1670	1670	0
238	20241017	171600	17600521	1670	1670	1670	1670	0
239	20241017	171500	17600521	1670	1670	1670	1670	0
240	20241017	171400	17600521	1670	1670	1670	1670	0
241	20241017	171300	17600521	1670	1670	1670	1670	0
242	20241017	171200	17600521	1670	1670	1670	1670	264
243	20241017	171100	17600521	1670	1670	1670	1670	0
244	20241017	171000	17600521	1670	1670	1670	1670	0
245	20241017	170900	17600521	1670	1670	1670	1670	0
246	20241017	170800	17600521	1670	1670	1670	1670	0
247	20241017	170700	17600521	1670	1670	1670	1670	0
248	20241017	170600	17600521	1670	1670	1670	1670	0
249	20241017	170500	17600521	1670	1670	1670	1670	0
250	20241017	170400	17600521	1670	1670	1670	1670	0
251	20241017	170300	17600521	1670	1670	1670	1670	0
252	20241017	170200	17600521	1670	1670	1670	1670	0
253	20241017	170100	17600521	1670	1670	1670	1670	0
254	20241017	170000	17600521	1670	1670	1670	1670	0
255	20241017	165900	17600521	1670	1670	1670	1670	0
256	20241017	165800	17600521	1670	1670	1670	1670	0
257	20241017	165700	17600521	1670	1670	1670	1670	0
258	20241017	165600	17600521	1670	1670	1670	1670	0
259	20241017	165500	17600521	1670	1670	1670	1670	0
260	20241017	165400	17600521	1670	1670	1670	1670	0
261	20241017	165300	17600521	1670	1670	1670	1670	0
262	20241017	165200	17600521	1670	1670	1670	1670	0
263	20241017	165100	17600521	1670	1670	1670	1670	0
264	20241017	165000	17600521	1670	1670	1670	1670	0
265	20241017	164900	17600521	1670	1670	1670	1670	0
266	20241017	164800	17600521	1670	1670	1670	1670	0
267	20241017	164700	17600521	1670	1670	1670	1670	0
268	20241017	164600	17600521	1670	1670	1670	1670	0
269	20241017	164500	17600521	1670	1670	1670	1670	0
270	20241017	164400	17600521	1670	1670	1670	1670	0
271	20241017	164300	17600521	1670	1670	1670	1670	0
272	20241017	164200	17600521	1670	1670	1670	1670	264
273	20241017	164100	17600521	1670	1670	1670	1670	0
274	20241017	164000	17600521	1670	1670	1670	1670	0
275	20241017	163900	17600521	1670	1670	1670	1670	0
276	20241017	163800	17600521	1670	1670	1670	1670	0
277	20241017	163700	17600521	1670	1670	1670	1670	0
278	20241017	163600	17600521	1670	1670	1670	1670	0
279	20241017	163500	17600521	1670	1670	1670	1670	0
280	20241017	163400	17600521	1670	1670	1670	1670	0
281	20241017	163300	17600521	1670	1670	1670	1670	0
282	20241017	163200	17600521	1670	1670	1670	1670	0
283	20241017	163100	17600521	1670	1670	1670	1670	0
284	20241017	163000	17600521	1670	1670	1670	1670	0
285	20241017	162900	17600521	1670	1670	1670	1670	0
286	20241017	162800	17600521	1670	1670	1670	1670	0
287	20241017	162700	17600521	1670	1670	1670	1670	0
288	20241017	162600	17600521	1670	1670	1670	1670	0
289	20241017	162500	17600521	1670	1670	1670	1670	0
290	20241017	162400	17600521	1670	1670	1670	1670	0
291	20241017	162300	17600521	1670	1670	1670	1670	0
292	20241017	162200	17600521	1670	1670	1670	1670	0
293	20241017	162100	17600521	1670	1670	1670	1670	0
294	20241017	162000	17600521	1670	1670	1670	1670	0
295	20241017	161900	17600521	1670	1670	1670	1670	0
296	20241017	161800	17600521	1670	1670	1670	1670	0
297	20241017	161700	17600521	1670	1670	1670	1670	0
298	20241017	161600	17600521	1670	1670	1670	1670	0
299	20241017	161500	17600521	1670	1670	1670	1670	0
300	20241017	161400	17600521	1670	1670	1670	1670	0
301	20241017	161300	17600521	1670	1670	1670	1670	0
302	20241017	161200	17600521	1670	1670	1670	1670	264
303	20241017	161100	17600521	1670	1670	1670	1670	0
304	20241017	161000	17600521	1670	1670	1670	1670	0
305	20241017	160900	17600521	1670	1670	1670	1670	0
306	20241017	160800	17600521	1670	1670	1670	1670	0
307	20241017	160700	17600521	1670	1670	1670	1670	0
308	20241017	160600	17600521	1670	1670	1670	1670	0
309	20241017	160500	17600521	1670	1670	1670	1670	0
310	20241017	160400	17600521	1670	1670	1670	1670	0
311	20241017	160300	17600521	1670	1670	1670	1670	0
312	20241017	160200	17600521	1670	1670	1670	1670	0
313	20241017	160100	17600521	1670	1670	1670	1670	0
314	20241017	160000	17600521	1670	1670	1670	1670	0
315	20241017	155900	17600521	1670	1670	1670	1670	0
316	20241017	155800	17600521	1670	1670	1670	1670	0
317	20241017	155700	17600521	1670	1670	1670	1670	0
318	20241017	155600	17600521	1670	1670	1670	1670	0
319	20241017	155500	17600521	1670	1670	1670	1670	0
320	20241017	155400	17600521	1670	1670	1670	1670	0
321	20241017	155300	17600521	1670	1670	1670	1670	0
322	20241017	155200	17600521	1670	1670	1670	1670	0
323	20241017	155100	17600521	1670	1670	1670	1670	0
324	20241017	155000	17600521	1670	1670	1670	1670	0
325	20241017	154900	17600521	1670	1670	1670	1670	0
326	20241017	154800	17600521	1670	1670	1670	1670	0
327	20241017	154700	17600521	1670	1670	1670	1670	0
328	20241017	154600	17600521	1670	1670	1670	1670	0
329	20241017	154500	17600521	1670	1670	1670	1670	0
330	20241017	154400	17600521	1670	1670	1670	1670	0
331	20241017	154300	17600521	1670	1670	1670	1670	0
332	20241017	154200	17600521	1670	1670	1670	1670	264
333	20241017	154100	17600521	1670	1670	1670	1670	0
334	20241017	154000	17600521	1670	1670	1670	1670	0
335	20241017	153900	17600521	1670	1670	1670	1670	0
336	20241017	153800	17600521	1670	1670	1670	1670	0
337	20241017	153700	17600521	1670	1670	1670	1670	0
338	20241017	153600	17600521	1670	1670	1670	1670	0
339	20241017	153500	17600521	1670	1670	1670	1670	0
340	20241017	153400	17600521	1670	1670	1670	1670	0
341	20241017	153300	17600521	1670	1670	1670	1670	0
342	20241017	153200	17600521	1670	1670	1670	1670	0
343	20241017	153100	17600521	1670	1670	1670	1670	0
344	20241017	153000	17600521	1670	1670	1670	1670	264
345	20241017	152900	17159641	1697	1697	1697	1697	0
346	20241017	152800	17159641	1697	1697	1697	1697	0
347	20241017	152700	17159641	1697	1697	1697	1697	0
348	20241017	152600	17159641	1697	1697	1697	1697	0
349	20241017	152500	17159641	1697	1697	1697	1697	0
350	20241017	152400	17159641	1697	1697	1697	1697	0
351	20241017	152300	17159641	1697	1697	1697	1697	0
352	20241017	152200	17159641	1697	1697	1697	1697	0
353	20241017	152100	17159641	1697	1697	1697	1697	0
354	20241017	152000	17159641	1697	1697	1697	1697	0
355	20241017	151900	17159641	1697	1697	1697	1697	0
356	20241017	151800	17159641	1697	1697	1697	1697	0
357	20241017	151700	17159641	1697	1697	1697	1697	0
358	20241017	151600	17159641	1697	1697	1697	1697	0
359	20241017	151500	17159641	1697	1697	1697	1697	0
360	20241017	151400	17159641	1697	1697	1697	1697	0
361	20241017	151300	17159641	1697	1697	1697	1697	0
362	20241017	151200	17159641	1697	1697	1697	1697	0
363	20241017	151100	17159641	1697	1697	1697	1697	0
364	20241017	151000	17159641	1697	1697	1697	1697	25
365	20241017	150900	17117216	1698	1698	1698	1698	0
366	20241017	150800	17117216	1698	1698	1698	1698	0
367	20241017	150700	17117216	1698	1698	1698	1698	0
368	20241017	150600	17117216	1698	1698	1698	1698	0
369	20241017	150500	17117216	1698	1698	1698	1698	0
370	20241017	150400	17117216	1698	1698	1698	1698	0
371	20241017	150300	17117216	1698	1698	1698	1698	0
372	20241017	150200	17117216	1698	1698	1698	1698	0
373	20241017	150100	17117216	1698	1693	1698	1693	5
374	20241017	150000	17108741	1693	1693	1693	1693	99
375	20241017	145900	16941134	1693	1693	1693	1693	3
376	20241017	145800	16936055	1698	1698	1698	1698	0
377	20241017	145700	16936055	1698	1698	1698	1698	0
378	20241017	145600	16936055	1698	1698	1698	1698	0
379	20241017	145500	16936055	1698	1698	1698	1698	0
380	20241017	145400	16936055	1698	1698	1698	1698	0
381	20241017	145300	16936055	1698	1698	1698	1698	0
382	20241017	145200	16936055	1698	1694	1698	1694	100
383	20241017	145100	16766612	1693	1693	1693	1693	0
384	20241017	145000	16766612	1693	1693	1693	1693	348
385	20241017	144900	16177448	1693	1693	1693	1693	0
386	20241017	144800	16177448	1693	1693	1693	1693	0
387	20241017	144700	16177448	1693	1693	1693	1693	0
388	20241017	144600	16177448	1693	1693	1693	1693	0
389	20241017	144500	16177448	1693	1693	1693	1693	0
390	20241017	144400	16177448	1693	1693	1693	1693	0
391	20241017	144300	16177448	1693	1693	1693	1693	0
392	20241017	144200	16177448	1693	1693	1693	1693	0
393	20241017	144100	16177448	1693	1693	1693	1693	0
394	20241017	144000	16177448	1693	1693	1693	1693	0
395	20241017	143900	16177448	1693	1694	1694	1693	4
396	20241017	143800	16170673	1693	1693	1693	1693	0
397	20241017	143700	16170673	1693	1693	1693	1693	0
398	20241017	143600	16170673	1693	1693	1693	1693	0
399	20241017	143500	16170673	1693	1693	1693	1693	0
400	20241017	143400	16170673	1693	1693	1693	1693	1
401	20241017	143300	16168980	1694	1694	1694	1694	0
402	20241017	143200	16168980	1694	1694	1694	1694	0
403	20241017	143100	16168980	1694	1694	1694	1694	0
404	20241017	143000	16168980	1694	1694	1694	1694	0
405	20241017	142900	16168980	1694	1694	1694	1694	0
406	20241017	142800	16168980	1694	1694	1694	1694	1
407	20241017	142700	16167286	1679	1678	1679	1678	242
408	20241017	142600	15761207	1678	1678	1678	1678	0
409	20241017	142500	15761207	1678	1678	1678	1678	0
410	20241017	142400	15761207	1678	1678	1678	1678	0
411	20241017	142300	15761207	1678	1678	1678	1678	0
412	20241017	142200	15761207	1678	1678	1678	1678	0
413	20241017	142100	15761207	1678	1678	1678	1678	0
414	20241017	142000	15761207	1678	1678	1678	1678	0
415	20241017	141900	15761207	1678	1678	1678	1678	0
416	20241017	141800	15761207	1678	1678	1678	1678	0
417	20241017	141700	15761207	1678	1678	1678	1678	0
418	20241017	141600	15761207	1678	1678	1678	1678	0
419	20241017	141500	15761207	1678	1678	1678	1678	0
420	20241017	141400	15761207	1678	1678	1678	1678	0
421	20241017	141300	15761207	1678	1678	1678	1678	0
422	20241017	141200	15761207	1678	1678	1678	1678	0
423	20241017	141100	15761207	1678	1678	1678	1678	0
424	20241017	141000	15761207	1678	1678	1678	1678	829
425	20241017	140900	14370145	1678	1678	1678	1678	0
426	20241017	140800	14370145	1678	1678	1678	1678	0
427	20241017	140700	14370145	1678	1678	1678	1678	0
428	20241017	140600	14370145	1678	1678	1678	1678	0
429	20241017	140500	14370145	1678	1678	1678	1678	0
430	20241017	140400	14370145	1678	1678	1678	1678	0
431	20241017	140300	14370145	1678	1678	1678	1678	0
432	20241017	140200	14370145	1678	1678	1678	1678	0
433	20241017	140100	14370145	1678	1678	1678	1678	0
434	20241017	140000	14370145	1678	1678	1678	1678	0
435	20241017	135900	14370145	1678	1678	1678	1678	0
436	20241017	135800	14370145	1678	1678	1678	1678	0
437	20241017	135700	14370145	1678	1678	1678	1678	0
438	20241017	135600	14370145	1678	1678	1678	1678	0
439	20241017	135500	14370145	1678	1678	1678	1678	0
440	20241017	135400	14370145	1678	1678	1678	1678	0
441	20241017	135300	14370145	1678	1678	1678	1678	0
442	20241017	135200	14370145	1678	1678	1678	1678	0
443	20241017	135100	14370145	1678	1678	1678	1678	0
444	20241017	135000	14370145	1678	1671	1678	1671	31
445	20241017	134900	14318337	1671	1671	1671	1671	0
446	20241017	134800	14318337	1671	1671	1671	1671	70
447	20241017	134700	14201367	1671	1671	1671	1671	130
448	20241017	134600	13984137	1678	1678	1678	1678	0
449	20241017	134500	13984137	1678	1678	1678	1678	0
450	20241017	134400	13984137	1678	1678	1678	1678	0
451	20241017	134300	13984137	1678	1678	1678	1678	0
452	20241017	134200	13984137	1678	1678	1678	1678	0
453	20241017	134100	13984137	1678	1678	1678	1678	0
454	20241017	134000	13984137	1678	1678	1678	1678	0
455	20241017	133900	13984137	1678	1678	1678	1678	0
456	20241017	133800	13984137	1678	1678	1678	1678	1
457	20241017	133700	13982459	1670	1670	1670	1670	0
458	20241017	133600	13982459	1670	1670	1670	1670	0
459	20241017	133500	13982459	1670	1675	1675	1670	59
460	20241017	133400	13883874	1678	1678	1678	1678	0
461	20241017	133300	13883874	1678	1678	1678	1678	0
462	20241017	133200	13883874	1678	1678	1678	1678	0
463	20241017	133100	13883874	1678	1678	1678	1678	0
464	20241017	133000	13883874	1678	1678	1678	1678	0
465	20241017	132900	13883874	1678	1678	1678	1678	0
466	20241017	132800	13883874	1678	1678	1678	1678	0
467	20241017	132700	13883874	1678	1678	1678	1678	0
468	20241017	132600	13883874	1678	1678	1678	1678	0
469	20241017	132500	13883874	1678	1678	1678	1678	0
470	20241017	132400	13883874	1678	1678	1678	1678	0
471	20241017	132300	13883874	1678	1678	1678	1678	0
472	20241017	132200	13883874	1678	1678	1678	1678	0
473	20241017	132100	13883874	1678	1678	1678	1678	0
474	20241017	132000	13883874	1678	1678	1678	1678	0
475	20241017	131900	13883874	1678	1678	1678	1678	0
476	20241017	131800	13883874	1678	1678	1678	1678	0
477	20241017	131700	13883874	1678	1678	1678	1678	0
478	20241017	131600	13883874	1678	1678	1678	1678	0
479	20241017	131500	13883874	1678	1678	1678	1678	0
480	20241017	131400	13883874	1678	1678	1678	1678	0
481	20241017	131300	13883874	1678	1678	1678	1678	0
482	20241017	131200	13883874	1678	1678	1678	1678	0
483	20241017	131100	13883874	1678	1678	1678	1678	0
484	20241017	131000	13883874	1678	1678	1678	1678	0
485	20241017	130900	13883874	1678	1678	1678	1678	0
486	20241017	130800	13883874	1678	1678	1678	1678	0
487	20241017	130700	13883874	1678	1678	1678	1678	0
488	20241017	130600	13883874	1678	1678	1678	1678	0
489	20241017	130500	13883874	1678	1678	1678	1678	0
490	20241017	130400	13883874	1678	1678	1678	1678	0
491	20241017	130300	13883874	1678	1678	1678	1678	0
492	20241017	130200	13883874	1678	1678	1678	1678	0
493	20241017	130100	13883874	1678	1678	1678	1678	0
494	20241017	130000	13883874	1678	1678	1678	1678	0
495	20241017	125900	13883874	1678	1678	1678	1678	0
496	20241017	125800	13883874	1678	1678	1678	1678	0
497	20241017	125700	13883874	1678	1678	1678	1678	0
498	20241017	125600	13883874	1678	1678	1678	1678	0
499	20241017	125500	13883874	1678	1678	1678	1678	0
500	20241017	125400	13883874	1678	1678	1678	1678	0
501	20241017	125300	13883874	1678	1678	1678	1678	0
502	20241017	125200	13883874	1678	1678	1678	1678	0
503	20241017	125100	13883874	1678	1678	1678	1678	0
504	20241017	125000	13883874	1678	1678	1678	1678	0
505	20241017	124900	13883874	1678	1678	1678	1678	0
506	20241017	124800	13883874	1678	1678	1678	1678	0
507	20241017	124700	13883874	1678	1678	1678	1678	0
508	20241017	124600	13883874	1678	1678	1678	1678	0
509	20241017	124500	13883874	1678	1678	1678	1678	0
510	20241017	124400	13883874	1678	1678	1678	1678	0
511	20241017	124300	13883874	1678	1678	1678	1678	0
512	20241017	124200	13883874	1678	1678	1678	1678	0
513	20241017	124100	13883874	1678	1678	1678	1678	0
514	20241017	124000	13883874	1678	1678	1678	1678	0
515	20241017	123900	13883874	1678	1678	1678	1678	0
516	20241017	123800	13883874	1678	1678	1678	1678	0
517	20241017	123700	13883874	1678	1678	1678	1678	0
518	20241017	123600	13883874	1678	1678	1678	1678	0
519	20241017	123500	13883874	1678	1678	1678	1678	0
520	20241017	123400	13883874	1678	1678	1678	1678	0
521	20241017	123300	13883874	1678	1678	1678	1678	0
522	20241017	123200	13883874	1678	1678	1678	1678	0
523	20241017	123100	13883874	1678	1678	1678	1678	0
524	20241017	123000	13883874	1678	1678	1678	1678	0
525	20241017	122900	13883874	1678	1678	1678	1678	0
526	20241017	122800	13883874	1678	1678	1678	1678	0
527	20241017	122700	13883874	1678	1678	1678	1678	0
528	20241017	122600	13883874	1678	1678	1678	1678	0
529	20241017	122500	13883874	1678	1678	1678	1678	0
530	20241017	122400	13883874	1678	1678	1678	1678	0
531	20241017	122300	13883874	1678	1678	1678	1678	0
532	20241017	122200	13883874	1678	1678	1678	1678	0
533	20241017	122100	13883874	1678	1678	1678	1678	0
534	20241017	122000	13883874	1678	1678	1678	1678	0
535	20241017	121900	13883874	1678	1678	1678	1678	0
536	20241017	121800	13883874	1678	1678	1678	1678	0
537	20241017	121700	13883874	1678	1678	1678	1678	0
538	20241017	121600	13883874	1678	1678	1678	1678	0
539	20241017	121500	13883874	1678	1678	1678	1678	0
540	20241017	121400	13883874	1678	1678	1678	1678	0
541	20241017	121300	13883874	1678	1678	1678	1678	0
542	20241017	121200	13883874	1678	1678	1678	1678	0
543	20241017	121100	13883874	1678	1678	1678	1678	0
544	20241017	121000	13883874	1678	1678	1678	1678	0
545	20241017	120900	13883874	1678	1678	1678	1678	0
546	20241017	120800	13883874	1678	1678	1678	1678	0
547	20241017	120700	13883874	1678	1678	1678	1678	0
548	20241017	120600	13883874	1678	1678	1678	1678	0
549	20241017	120500	13883874	1678	1678	1678	1678	0
550	20241017	120400	13883874	1678	1678	1678	1678	0
551	20241017	120300	13883874	1678	1678	1678	1678	0
552	20241017	120200	13883874	1678	1678	1678	1678	0
553	20241017	120100	13883874	1678	1678	1678	1678	0
554	20241017	120000	13883874	1678	1678	1678	1678	0
555	20241017	115900	13883874	1678	1678	1678	1678	0
556	20241017	115800	13883874	1678	1678	1678	1678	0
557	20241017	115700	13883874	1678	1678	1678	1678	0
558	20241017	115600	13883874	1678	1678	1678	1678	0
559	20241017	115500	13883874	1678	1678	1678	1678	0
560	20241017	115400	13883874	1678	1678	1678	1678	0
561	20241017	115300	13883874	1678	1678	1678	1678	0
562	20241017	115200	13883874	1678	1678	1678	1678	0
563	20241017	115100	13883874	1678	1678	1678	1678	0
564	20241017	115000	13883874	1678	1678	1678	1678	0
565	20241017	114900	13883874	1678	1678	1678	1678	0
566	20241017	114800	13883874	1678	1678	1678	1678	0
567	20241017	114700	13883874	1678	1678	1678	1678	0
568	20241017	114600	13883874	1678	1678	1678	1678	0
569	20241017	114500	13883874	1678	1678	1678	1678	0
570	20241017	114400	13883874	1678	1678	1678	1678	0
571	20241017	114300	13883874	1678	1678	1678	1678	3
572	20241017	114200	13878840	1678	1678	1678	1678	0
573	20241017	114100	13878840	1678	1678	1678	1678	0
574	20241017	114000	13878840	1678	1678	1678	1678	0
575	20241017	113900	13878840	1678	1678	1678	1678	0
576	20241017	113800	13878840	1678	1678	1678	1678	1
577	20241017	113700	13877162	1670	1670	1670	1670	0
578	20241017	113600	13877162	1670	1670	1670	1670	0
579	20241017	113500	13877162	1670	1670	1670	1670	0
580	20241017	113400	13877162	1670	1670	1670	1670	0
581	20241017	113300	13877162	1670	1669	1670	1669	680
582	20241017	113200	12741811	1669	1669	1669	1669	0
583	20241017	113100	12741811	1669	1669	1669	1669	0
584	20241017	113000	12741811	1669	1669	1669	1669	0
585	20241017	112900	12741811	1669	1669	1669	1669	0
586	20241017	112800	12741811	1669	1669	1669	1669	0
587	20241017	112700	12741811	1669	1669	1669	1669	0
588	20241017	112600	12741811	1669	1669	1669	1669	0
589	20241017	112500	12741811	1669	1669	1669	1669	0
590	20241017	112400	12741811	1669	1669	1669	1669	0
591	20241017	112300	12741811	1669	1669	1669	1669	1
592	20241017	112200	12740142	1669	1669	1669	1669	0
593	20241017	112100	12740142	1669	1669	1669	1669	0
594	20241017	112000	12740142	1669	1669	1669	1669	0
595	20241017	111900	12740142	1669	1669	1669	1669	0
596	20241017	111800	12740142	1669	1669	1669	1669	0
597	20241017	111700	12740142	1669	1669	1669	1669	0
598	20241017	111600	12740142	1669	1669	1669	1669	0
599	20241017	111500	12740142	1669	1669	1669	1669	0
600	20241017	111400	12740142	1669	1669	1669	1669	0
601	20241017	111300	12740142	1669	1669	1669	1669	0
602	20241017	111200	12740142	1669	1669	1669	1669	0
603	20241017	111100	12740142	1669	1669	1669	1669	0
604	20241017	111000	12740142	1669	1669	1669	1669	0
605	20241017	110900	12740142	1669	1669	1669	1669	0
606	20241017	110800	12740142	1669	1669	1669	1669	0
607	20241017	110700	12740142	1669	1669	1669	1669	1
608	20241017	110600	12738473	1657	1657	1657	1657	0
609	20241017	110500	12738473	1657	1657	1657	1657	7
610	20241017	110400	12726874	1669	1669	1669	1669	0
611	20241017	110300	12726874	1669	1669	1669	1669	0
612	20241017	110200	12726874	1669	1669	1669	1669	0
613	20241017	110100	12726874	1669	1669	1669	1669	0
614	20241017	110000	12726874	1669	1669	1669	1669	0
615	20241017	105900	12726874	1669	1669	1669	1669	0
616	20241017	105800	12726874	1669	1669	1669	1669	0
617	20241017	105700	12726874	1669	1669	1669	1669	0
618	20241017	105600	12726874	1669	1669	1669	1669	0
619	20241017	105500	12726874	1669	1669	1669	1669	0
620	20241017	105400	12726874	1669	1669	1669	1669	0
621	20241017	105300	12726874	1669	1657	1669	1657	821
622	20241017	105200	11361357	1657	1655	1657	1655	610
623	20241017	105100	10351032	1655	1655	1655	1655	0
624	20241017	105000	10351032	1655	1655	1655	1655	0
625	20241017	104900	10351032	1655	1655	1655	1655	0
626	20241017	104800	10351032	1655	1655	1655	1655	0
627	20241017	104700	10351032	1655	1655	1655	1655	0
628	20241017	104600	10351032	1655	1655	1655	1655	1
629	20241017	104500	10349377	1655	1655	1655	1655	0
630	20241017	104400	10349377	1655	1655	1655	1655	0
631	20241017	104300	10349377	1655	1643	1655	1643	20
632	20241017	104200	10316504	1644	1652	1652	1644	3
633	20241017	104100	10311560	1655	1655	1655	1655	0
634	20241017	104000	10311560	1655	1655	1655	1655	0
635	20241017	103900	10311560	1655	1655	1655	1655	1
636	20241017	103800	10309905	1664	1664	1664	1664	0
637	20241017	103700	10309905	1664	1664	1664	1664	0
638	20241017	103600	10309905	1664	1664	1664	1664	0
639	20241017	103500	10309905	1664	1664	1664	1664	0
640	20241017	103400	10309905	1664	1664	1664	1664	0
641	20241017	103300	10309905	1664	1664	1664	1664	0
642	20241017	103200	10309905	1664	1664	1664	1664	0
643	20241017	103100	10309905	1664	1664	1664	1664	0
644	20241017	103000	10309905	1664	1664	1664	1664	1
645	20241017	102900	10308241	1625	1625	1625	1625	0
646	20241017	102800	10308241	1625	1639	1639	1625	1227
647	20241017	102700	8309605	1670	1670	1670	1670	0
648	20241017	102600	8309605	1670	1670	1670	1670	1
649	20241017	102500	8307935	1669	1669	1669	1669	0
650	20241017	102400	8307935	1669	1669	1669	1669	1
651	20241017	102300	8306266	1670	1670	1670	1670	0
652	20241017	102200	8306266	1670	1663	1670	1660	497
653	20241017	102100	7479023	1663	1626	1663	1625	970
654	20241017	102000	5893402	1630	1632	1662	1627	294
655	20241017	101900	5413965	1632	1637	1637	1630	380
656	20241017	101800	4793586	1638	1648	1668	1638	775
657	20241017	101700	3519712	1669	1669	1669	1669	1
658	20241017	101600	3518043	1647	1664	1664	1647	2000
659	20241017	101500	218752	1669	1669	1669	1669	0
660	20241017	101400	218752	1669	1669	1669	1669	0
661	20241017	101300	218752	1669	1669	1669	1669	0
662	20241017	101200	218752	1669	1669	1669	1669	0
663	20241017	101100	218752	1669	1669	1669	1669	0
664	20241017	101000	218752	1669	1669	1669	1669	0
665	20241017	100900	218752	1669	1669	1669	1669	0
666	20241017	100800	218752	1669	1669	1669	1669	0
667	20241017	100700	218752	1669	1669	1669	1669	0
668	20241017	100600	218752	1669	1669	1669	1669	0
669	20241017	100500	218752	1669	1669	1669	1669	0
670	20241017	100400	218752	1669	1669	1669	1669	0
671	20241017	100300	218752	1669	1669	1669	1669	0
672	20241017	100200	218752	1669	1669	1669	1669	0
673	20241017	100100	218752	1669	1669	1669	1669	0
674	20241017	100000	218752	1669	1669	1669	1669	0
675	20241017	095900	218752	1669	1669	1669	1669	0
676	20241017	095800	218752	1669	1669	1669	1669	5
677	20241017	095700	210407	1669	1669	1669	1669	0
678	20241017	095600	210407	1669	1669	1669	1669	0
679	20241017	095500	210407	1669	1669	1669	1669	0
680	20241017	095400	210407	1669	1669	1669	1669	0
681	20241017	095300	210407	1669	1669	1669	1669	0
682	20241017	095200	210407	1669	1669	1669	1669	0
683	20241017	095100	210407	1669	1669	1669	1669	0
684	20241017	095000	210407	1669	1669	1669	1669	0
685	20241017	094900	210407	1669	1669	1669	1669	0
686	20241017	094800	210407	1669	1669	1669	1669	2
687	20241017	094700	207069	1669	1669	1669	1669	0
688	20241017	094600	207069	1669	1669	1669	1669	0
689	20241017	094500	207069	1669	1669	1669	1669	0
690	20241017	094400	207069	1669	1669	1669	1669	0
691	20241017	094300	207069	1669	1669	1669	1669	0
692	20241017	094200	207069	1669	1669	1669	1669	0
693	20241017	094100	207069	1669	1669	1669	1669	1
694	20241017	094000	205400	1669	1669	1669	1669	2
695	20241017	093900	202062	1669	1669	1669	1669	0
696	20241017	093800	202062	1669	1669	1669	1669	0
697	20241017	093700	202062	1669	1669	1669	1669	0
698	20241017	093600	202062	1669	1669	1669	1669	0
699	20241017	093500	202062	1669	1669	1669	1669	0
700	20241017	093400	202062	1669	1669	1669	1669	5
701	20241017	093300	193717	1669	1669	1669	1669	11
702	20241017	093200	175358	1670	1670	1670	1670	0
703	20241017	093100	175358	1670	1670	1670	1670	0
704	20241017	093000	175358	1670	1670	1670	1670	0
705	20241017	092900	175358	1670	1670	1670	1670	0
706	20241017	092800	175358	1670	1670	1670	1670	0
707	20241017	092700	175358	1670	1670	1670	1670	0
708	20241017	092600	175358	1670	1670	1670	1670	0
709	20241017	092500	175358	1670	1670	1670	1670	0
710	20241017	092400	175358	1670	1670	1670	1670	0
711	20241017	092300	175358	1670	1670	1670	1670	0
712	20241017	092200	175358	1670	1670	1670	1670	0
713	20241017	092100	175358	1670	1670	1670	1670	0
714	20241017	092000	175358	1670	1670	1670	1670	0
715	20241017	091900	175358	1670	1670	1670	1670	0
716	20241017	091800	175358	1670	1670	1670	1670	0
717	20241017	091700	175358	1670	1670	1670	1670	0
718	20241017	091600	175358	1670	1670	1670	1670	5
719	20241017	091500	167008	1678	1678	1678	1678	0
720	20241017	091400	167008	1678	1678	1678	1678	0
721	20241017	091300	167008	1678	1678	1678	1678	0
722	20241017	091200	167008	1678	1678	1678	1678	0
723	20241017	091100	167008	1678	1678	1678	1678	0
724	20241017	091000	167008	1678	1678	1678	1678	0
725	20241017	090900	167008	1678	1678	1678	1678	0
726	20241017	090800	167008	1678	1678	1678	1678	0
727	20241017	090700	167008	1678	1678	1678	1678	0
728	20241017	090600	167008	1678	1678	1678	1678	0
729	20241017	090500	167008	1678	1678	1678	1678	0
730	20241017	090400	167008	1678	1678	1678	1678	0
731	20241017	090300	167008	1678	1678	1678	1678	1
732	20241017	090200	165330	1670	1670	1670	1670	0
733	20241017	090100	165330	1670	1670	1670	1670	11
734	20241017	090000	146960	1670	1670	1670	1670	88