KissMeData/079970/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200400	79599623	1235	1235	1235	1235	4242
3	20241008	200300	79599623	1235	1235	1235	1235	0
4	20241008	200200	79599623	1235	1235	1235	1235	0
5	20241008	200100	79599623	1235	1235	1235	1235	0
6	20241008	200000	79599623	1235	1235	1235	1235	0
7	20241008	195900	79599623	1235	1235	1235	1235	0
8	20241008	195800	79599623	1235	1235	1235	1235	0
9	20241008	195700	79599623	1235	1235	1235	1235	0
10	20241008	195600	79599623	1235	1235	1235	1235	0
11	20241008	195500	79599623	1235	1235	1235	1235	0
12	20241008	195400	79599623	1235	1235	1235	1235	0
13	20241008	195300	79599623	1235	1235	1235	1235	0
14	20241008	195200	79599623	1235	1235	1235	1235	0
15	20241008	195100	79599623	1235	1235	1235	1235	0
16	20241008	195000	79599623	1235	1235	1235	1235	0
17	20241008	194900	79599623	1235	1235	1235	1235	0
18	20241008	194800	79599623	1235	1235	1235	1235	0
19	20241008	194700	79599623	1235	1235	1235	1235	0
20	20241008	194600	79599623	1235	1235	1235	1235	0
21	20241008	194500	79599623	1235	1235	1235	1235	0
22	20241008	194400	79599623	1235	1235	1235	1235	0
23	20241008	194300	79599623	1235	1235	1235	1235	0
24	20241008	194200	79599623	1235	1235	1235	1235	0
25	20241008	194100	79599623	1235	1235	1235	1235	0
26	20241008	194000	79599623	1235	1235	1235	1235	0
27	20241008	193900	79599623	1235	1235	1235	1235	0
28	20241008	193800	79599623	1235	1235	1235	1235	0
29	20241008	193700	79599623	1235	1235	1235	1235	0
30	20241008	193600	79599623	1235	1235	1235	1235	0
31	20241008	193500	79599623	1235	1235	1235	1235	0
32	20241008	193400	79599623	1235	1235	1235	1235	4242
33	20241008	193300	79599623	1235	1235	1235	1235	0
34	20241008	193200	79599623	1235	1235	1235	1235	0
35	20241008	193100	79599623	1235	1235	1235	1235	0
36	20241008	193000	79599623	1235	1235	1235	1235	0
37	20241008	192900	79599623	1235	1235	1235	1235	0
38	20241008	192800	79599623	1235	1235	1235	1235	0
39	20241008	192700	79599623	1235	1235	1235	1235	0
40	20241008	192600	79599623	1235	1235	1235	1235	0
41	20241008	192500	79599623	1235	1235	1235	1235	0
42	20241008	192400	79599623	1235	1235	1235	1235	0
43	20241008	192300	79599623	1235	1235	1235	1235	0
44	20241008	192200	79599623	1235	1235	1235	1235	0
45	20241008	192100	79599623	1235	1235	1235	1235	0
46	20241008	192000	79599623	1235	1235	1235	1235	0
47	20241008	191900	79599623	1235	1235	1235	1235	0
48	20241008	191800	79599623	1235	1235	1235	1235	0
49	20241008	191700	79599623	1235	1235	1235	1235	0
50	20241008	191600	79599623	1235	1235	1235	1235	0
51	20241008	191500	79599623	1235	1235	1235	1235	0
52	20241008	191400	79599623	1235	1235	1235	1235	0
53	20241008	191300	79599623	1235	1235	1235	1235	0
54	20241008	191200	79599623	1235	1235	1235	1235	0
55	20241008	191100	79599623	1235	1235	1235	1235	0
56	20241008	191000	79599623	1235	1235	1235	1235	0
57	20241008	190900	79599623	1235	1235	1235	1235	0
58	20241008	190800	79599623	1235	1235	1235	1235	0
59	20241008	190700	79599623	1235	1235	1235	1235	0
60	20241008	190600	79599623	1235	1235	1235	1235	0
61	20241008	190500	79599623	1235	1235	1235	1235	0
62	20241008	190400	79599623	1235	1235	1235	1235	4242
63	20241008	190300	79599623	1235	1235	1235	1235	0
64	20241008	190200	79599623	1235	1235	1235	1235	0
65	20241008	190100	79599623	1235	1235	1235	1235	0
66	20241008	190000	79599623	1235	1235	1235	1235	0
67	20241008	185900	79599623	1235	1235	1235	1235	0
68	20241008	185800	79599623	1235	1235	1235	1235	0
69	20241008	185700	79599623	1235	1235	1235	1235	0
70	20241008	185600	79599623	1235	1235	1235	1235	0
71	20241008	185500	79599623	1235	1235	1235	1235	0
72	20241008	185400	79599623	1235	1235	1235	1235	0
73	20241008	185300	79599623	1235	1235	1235	1235	0
74	20241008	185200	79599623	1235	1235	1235	1235	0
75	20241008	185100	79599623	1235	1235	1235	1235	0
76	20241008	185000	79599623	1235	1235	1235	1235	0
77	20241008	184900	79599623	1235	1235	1235	1235	0
78	20241008	184800	79599623	1235	1235	1235	1235	0
79	20241008	184700	79599623	1235	1235	1235	1235	0
80	20241008	184600	79599623	1235	1235	1235	1235	0
81	20241008	184500	79599623	1235	1235	1235	1235	0
82	20241008	184400	79599623	1235	1235	1235	1235	0
83	20241008	184300	79599623	1235	1235	1235	1235	0
84	20241008	184200	79599623	1235	1235	1235	1235	0
85	20241008	184100	79599623	1235	1235	1235	1235	0
86	20241008	184000	79599623	1235	1235	1235	1235	0
87	20241008	183900	79599623	1235	1235	1235	1235	0
88	20241008	183800	79599623	1235	1235	1235	1235	0
89	20241008	183700	79599623	1235	1235	1235	1235	0
90	20241008	183600	79599623	1235	1235	1235	1235	0
91	20241008	183500	79599623	1235	1235	1235	1235	0
92	20241008	183400	79599623	1235	1235	1235	1235	4242
93	20241008	183300	79599623	1235	1235	1235	1235	0
94	20241008	183200	79599623	1235	1235	1235	1235	0
95	20241008	183100	79599623	1235	1235	1235	1235	0
96	20241008	183000	79599623	1235	1235	1235	1235	0
97	20241008	182900	79599623	1235	1235	1235	1235	0
98	20241008	182800	79599623	1235	1235	1235	1235	0
99	20241008	182700	79599623	1235	1235	1235	1235	0
100	20241008	182600	79599623	1235	1235	1235	1235	0
101	20241008	182500	79599623	1235	1235	1235	1235	0
102	20241008	182400	79599623	1235	1235	1235	1235	0
103	20241008	182300	79599623	1235	1235	1235	1235	0
104	20241008	182200	79599623	1235	1235	1235	1235	0
105	20241008	182100	79599623	1235	1235	1235	1235	0
106	20241008	182000	79599623	1235	1235	1235	1235	0
107	20241008	181900	79599623	1235	1235	1235	1235	0
108	20241008	181800	79599623	1235	1235	1235	1235	0
109	20241008	181700	79599623	1235	1235	1235	1235	0
110	20241008	181600	79599623	1235	1235	1235	1235	0
111	20241008	181500	79599623	1235	1235	1235	1235	0
112	20241008	181400	79599623	1235	1235	1235	1235	0
113	20241008	181300	79599623	1235	1235	1235	1235	0
114	20241008	181200	79599623	1235	1235	1235	1235	0
115	20241008	181100	79599623	1235	1235	1235	1235	0
116	20241008	181000	79599623	1235	1235	1235	1235	0
117	20241008	180900	79599623	1235	1235	1235	1235	0
118	20241008	180800	79599623	1235	1235	1235	1235	0
119	20241008	180700	79599623	1235	1235	1235	1235	0
120	20241008	180600	79599623	1235	1235	1235	1235	0
121	20241008	180500	79599623	1235	1235	1235	1235	0
122	20241008	180400	79599623	1235	1235	1235	1235	4242
123	20241008	180300	79599623	1235	1235	1235	1235	0
124	20241008	180200	79599623	1235	1235	1235	1235	0
125	20241008	180100	79599623	1235	1235	1235	1235	0
126	20241008	180000	79599623	1235	1235	1235	1235	0
127	20241008	175900	79599623	1235	1235	1235	1235	0
128	20241008	175800	79599623	1235	1235	1235	1235	0
129	20241008	175700	79599623	1235	1235	1235	1235	0
130	20241008	175600	79599623	1235	1235	1235	1235	0
131	20241008	175500	79599623	1235	1235	1235	1235	0
132	20241008	175400	79599623	1235	1235	1235	1235	0
133	20241008	175300	79599623	1235	1235	1235	1235	0
134	20241008	175200	79599623	1235	1235	1235	1235	0
135	20241008	175100	79599623	1235	1235	1235	1235	0
136	20241008	175000	79599623	1235	1235	1235	1235	0
137	20241008	174900	79599623	1235	1235	1235	1235	0
138	20241008	174800	79599623	1235	1235	1235	1235	0
139	20241008	174700	79599623	1235	1235	1235	1235	0
140	20241008	174600	79599623	1235	1235	1235	1235	0
141	20241008	174500	79599623	1235	1235	1235	1235	0
142	20241008	174400	79599623	1235	1235	1235	1235	0
143	20241008	174300	79599623	1235	1235	1235	1235	0
144	20241008	174200	79599623	1235	1235	1235	1235	0
145	20241008	174100	79599623	1235	1235	1235	1235	0
146	20241008	174000	79599623	1235	1235	1235	1235	0
147	20241008	173900	79599623	1235	1235	1235	1235	0
148	20241008	173800	79599623	1235	1235	1235	1235	0
149	20241008	173700	79599623	1235	1235	1235	1235	0
150	20241008	173600	79599623	1235	1235	1235	1235	0
151	20241008	173500	79599623	1235	1235	1235	1235	0
152	20241008	173400	79599623	1235	1235	1235	1235	4242
153	20241008	173300	79599623	1235	1235	1235	1235	0
154	20241008	173200	79599623	1235	1235	1235	1235	0
155	20241008	173100	79599623	1235	1235	1235	1235	0
156	20241008	173000	79599623	1235	1235	1235	1235	0
157	20241008	172900	79599623	1235	1235	1235	1235	0
158	20241008	172800	79599623	1235	1235	1235	1235	0
159	20241008	172700	79599623	1235	1235	1235	1235	0
160	20241008	172600	79599623	1235	1235	1235	1235	0
161	20241008	172500	79599623	1235	1235	1235	1235	0
162	20241008	172400	79599623	1235	1235	1235	1235	0
163	20241008	172300	79599623	1235	1235	1235	1235	0
164	20241008	172200	79599623	1235	1235	1235	1235	0
165	20241008	172100	79599623	1235	1235	1235	1235	0
166	20241008	172000	79599623	1235	1235	1235	1235	0
167	20241008	171900	79599623	1235	1235	1235	1235	0
168	20241008	171800	79599623	1235	1235	1235	1235	0
169	20241008	171700	79599623	1235	1235	1235	1235	0
170	20241008	171600	79599623	1235	1235	1235	1235	0
171	20241008	171500	79599623	1235	1235	1235	1235	0
172	20241008	171400	79599623	1235	1235	1235	1235	0
173	20241008	171300	79599623	1235	1235	1235	1235	0
174	20241008	171200	79599623	1235	1235	1235	1235	0
175	20241008	171100	79599623	1235	1235	1235	1235	0
176	20241008	171000	79599623	1235	1235	1235	1235	0
177	20241008	170900	79599623	1235	1235	1235	1235	0
178	20241008	170800	79599623	1235	1235	1235	1235	0
179	20241008	170700	79599623	1235	1235	1235	1235	0
180	20241008	170600	79599623	1235	1235	1235	1235	0
181	20241008	170500	79599623	1235	1235	1235	1235	0
182	20241008	170400	79599623	1235	1235	1235	1235	4242
183	20241008	170300	79599623	1235	1235	1235	1235	0
184	20241008	170200	79599623	1235	1235	1235	1235	0
185	20241008	170100	79599623	1235	1235	1235	1235	0
186	20241008	170000	79599623	1235	1235	1235	1235	0
187	20241008	165900	79599623	1235	1235	1235	1235	0
188	20241008	165800	79599623	1235	1235	1235	1235	0
189	20241008	165700	79599623	1235	1235	1235	1235	0
190	20241008	165600	79599623	1235	1235	1235	1235	0
191	20241008	165500	79599623	1235	1235	1235	1235	0
192	20241008	165400	79599623	1235	1235	1235	1235	0
193	20241008	165300	79599623	1235	1235	1235	1235	0
194	20241008	165200	79599623	1235	1235	1235	1235	0
195	20241008	165100	79599623	1235	1235	1235	1235	0
196	20241008	165000	79599623	1235	1235	1235	1235	0
197	20241008	164900	79599623	1235	1235	1235	1235	0
198	20241008	164800	79599623	1235	1235	1235	1235	0
199	20241008	164700	79599623	1235	1235	1235	1235	0
200	20241008	164600	79599623	1235	1235	1235	1235	0
201	20241008	164500	79599623	1235	1235	1235	1235	0
202	20241008	164400	79599623	1235	1235	1235	1235	0
203	20241008	164300	79599623	1235	1235	1235	1235	0
204	20241008	164200	79599623	1235	1235	1235	1235	0
205	20241008	164100	79599623	1235	1235	1235	1235	0
206	20241008	164000	79599623	1235	1235	1235	1235	0
207	20241008	163900	79599623	1235	1235	1235	1235	0
208	20241008	163800	79599623	1235	1235	1235	1235	0
209	20241008	163700	79599623	1235	1235	1235	1235	0
210	20241008	163600	79599623	1235	1235	1235	1235	0
211	20241008	163500	79599623	1235	1235	1235	1235	0
212	20241008	163400	79599623	1235	1235	1235	1235	4242
213	20241008	163300	79599623	1235	1235	1235	1235	0
214	20241008	163200	79599623	1235	1235	1235	1235	0
215	20241008	163100	79599623	1235	1235	1235	1235	0
216	20241008	163000	79599623	1235	1235	1235	1235	0
217	20241008	162900	79599623	1235	1235	1235	1235	0
218	20241008	162800	79599623	1235	1235	1235	1235	0
219	20241008	162700	79599623	1235	1235	1235	1235	0
220	20241008	162600	79599623	1235	1235	1235	1235	0
221	20241008	162500	79599623	1235	1235	1235	1235	0
222	20241008	162400	79599623	1235	1235	1235	1235	0
223	20241008	162300	79599623	1235	1235	1235	1235	0
224	20241008	162200	79599623	1235	1235	1235	1235	0
225	20241008	162100	79599623	1235	1235	1235	1235	0
226	20241008	162000	79599623	1235	1235	1235	1235	0
227	20241008	161900	79599623	1235	1235	1235	1235	0
228	20241008	161800	79599623	1235	1235	1235	1235	0
229	20241008	161700	79599623	1235	1235	1235	1235	0
230	20241008	161600	79599623	1235	1235	1235	1235	0
231	20241008	161500	79599623	1235	1235	1235	1235	0
232	20241008	161400	79599623	1235	1235	1235	1235	0
233	20241008	161300	79599623	1235	1235	1235	1235	0
234	20241008	161200	79599623	1235	1235	1235	1235	0
235	20241008	161100	79599623	1235	1235	1235	1235	0
236	20241008	161000	79599623	1235	1235	1235	1235	0
237	20241008	160900	79599623	1235	1235	1235	1235	0
238	20241008	160800	79599623	1235	1235	1235	1235	0
239	20241008	160700	79599623	1235	1235	1235	1235	0
240	20241008	160600	79599623	1235	1235	1235	1235	0
241	20241008	160500	79599623	1235	1235	1235	1235	0
242	20241008	160400	79599623	1235	1235	1235	1235	4242
243	20241008	160300	79599623	1235	1235	1235	1235	0
244	20241008	160200	79599623	1235	1235	1235	1235	0
245	20241008	160100	79599623	1235	1235	1235	1235	0
246	20241008	160000	79599623	1235	1235	1235	1235	0
247	20241008	155900	79599623	1235	1235	1235	1235	0
248	20241008	155800	79599623	1235	1235	1235	1235	0
249	20241008	155700	79599623	1235	1235	1235	1235	0
250	20241008	155600	79599623	1235	1235	1235	1235	0
251	20241008	155500	79599623	1235	1235	1235	1235	0
252	20241008	155400	79599623	1235	1235	1235	1235	0
253	20241008	155300	79599623	1235	1235	1235	1235	0
254	20241008	155200	79599623	1235	1235	1235	1235	0
255	20241008	155100	79599623	1235	1235	1235	1235	0
256	20241008	155000	79599623	1235	1235	1235	1235	0
257	20241008	154900	79599623	1235	1235	1235	1235	0
258	20241008	154800	79599623	1235	1235	1235	1235	0
259	20241008	154700	79599623	1235	1235	1235	1235	0
260	20241008	154600	79599623	1235	1235	1235	1235	0
261	20241008	154500	79599623	1235	1235	1235	1235	0
262	20241008	154400	79599623	1235	1235	1235	1235	0
263	20241008	154300	79599623	1235	1235	1235	1235	0
264	20241008	154200	79599623	1235	1235	1235	1235	0
265	20241008	154100	79599623	1235	1235	1235	1235	0
266	20241008	154000	79599623	1235	1235	1235	1235	0
267	20241008	153900	79599623	1235	1235	1235	1235	0
268	20241008	153800	79599623	1235	1235	1235	1235	0
269	20241008	153700	79599623	1235	1235	1235	1235	0
270	20241008	153600	79599623	1235	1235	1235	1235	0
271	20241008	153500	79599623	1235	1235	1235	1235	0
272	20241008	153400	79599623	1235	1235	1235	1235	4242
273	20241008	153300	79599623	1235	1235	1235	1235	0
274	20241008	153200	79599623	1235	1235	1235	1235	0
275	20241008	153100	79599623	1235	1235	1235	1235	0
276	20241008	153000	79599623	1235	1235	1235	1235	4242
277	20241008	152900	74360753	1253	1253	1253	1253	0
278	20241008	152800	74360753	1253	1253	1253	1253	0
279	20241008	152700	74360753	1253	1253	1253	1253	0
280	20241008	152600	74360753	1253	1253	1253	1253	0
281	20241008	152500	74360753	1253	1253	1253	1253	0
282	20241008	152400	74360753	1253	1253	1253	1253	0
283	20241008	152300	74360753	1253	1253	1253	1253	0
284	20241008	152200	74360753	1253	1253	1253	1253	0
285	20241008	152100	74360753	1253	1253	1253	1253	0
286	20241008	152000	74360753	1253	1253	1253	1253	0
287	20241008	151900	74360753	1253	1250	1253	1250	1300
288	20241008	151800	72733523	1250	1250	1250	1250	1
289	20241008	151700	72732273	1250	1241	1250	1237	1001
290	20241008	151600	71493160	1251	1251	1251	1251	0
291	20241008	151500	71493160	1251	1251	1251	1251	34
292	20241008	151400	71450626	1251	1251	1251	1251	0
293	20241008	151300	71450626	1251	1251	1251	1251	68
294	20241008	151200	71365558	1251	1251	1251	1251	0
295	20241008	151100	71365558	1251	1251	1251	1251	0
296	20241008	151000	71365558	1251	1251	1251	1251	1
297	20241008	150900	71364307	1251	1251	1251	1251	0
298	20241008	150800	71364307	1251	1251	1251	1251	0
299	20241008	150700	71364307	1251	1241	1251	1236	189
300	20241008	150600	71129768	1236	1250	1251	1236	715
301	20241008	150500	70242972	1252	1255	1255	1252	1110
302	20241008	150400	68851968	1258	1258	1258	1258	0
303	20241008	150300	68851968	1258	1258	1258	1258	0
304	20241008	150200	68851968	1258	1258	1258	1258	0
305	20241008	150100	68851968	1258	1258	1258	1258	0
306	20241008	150000	68851968	1258	1258	1258	1258	0
307	20241008	145900	68851968	1258	1258	1258	1258	0
308	20241008	145800	68851968	1258	1258	1258	1258	0
309	20241008	145700	68851968	1258	1258	1258	1258	0
310	20241008	145600	68851968	1258	1255	1258	1255	3
311	20241008	145500	68848200	1255	1255	1255	1255	0
312	20241008	145400	68848200	1255	1255	1255	1255	2
313	20241008	145300	68845690	1254	1254	1254	1254	1
314	20241008	145200	68844436	1255	1254	1255	1254	6
315	20241008	145100	68836910	1254	1254	1255	1254	361
316	20241008	145000	68384215	1254	1254	1254	1254	0
317	20241008	144900	68384215	1254	1254	1254	1254	1
318	20241008	144800	68382961	1255	1255	1255	1255	0
319	20241008	144700	68382961	1255	1255	1255	1255	1
320	20241008	144600	68381706	1255	1250	1255	1250	14
321	20241008	144500	68364201	1259	1259	1259	1259	0
322	20241008	144400	68364201	1259	1259	1259	1259	0
323	20241008	144300	68364201	1259	1250	1259	1250	151
324	20241008	144200	68175442	1259	1250	1259	1250	201
325	20241008	144100	67924183	1259	1250	1259	1250	48
326	20241008	144000	67864174	1259	1259	1259	1259	0
327	20241008	143900	67864174	1259	1259	1259	1259	0
328	20241008	143800	67864174	1259	1259	1259	1259	0
329	20241008	143700	67864174	1259	1259	1259	1259	0
330	20241008	143600	67864174	1259	1259	1259	1259	1
331	20241008	143500	67862915	1254	1254	1254	1254	10
332	20241008	143400	67850375	1259	1255	1259	1250	7001
333	20241008	143300	59097379	1261	1261	1261	1261	0
334	20241008	143200	59097379	1261	1261	1261	1261	79
335	20241008	143100	58997760	1261	1253	1263	1253	1202
336	20241008	143000	57491636	1264	1254	1264	1254	1119
337	20241008	142900	56088400	1266	1266	1266	1266	0
338	20241008	142800	56088400	1266	1266	1266	1266	0
339	20241008	142700	56088400	1266	1266	1266	1266	0
340	20241008	142600	56088400	1266	1266	1266	1266	1
341	20241008	142500	56087134	1252	1260	1260	1252	7000
342	20241008	142400	47309968	1266	1266	1266	1266	0
343	20241008	142300	47309968	1266	1266	1266	1266	0
344	20241008	142200	47309968	1266	1266	1266	1266	0
345	20241008	142100	47309968	1266	1266	1266	1266	0
346	20241008	142000	47309968	1266	1266	1266	1266	0
347	20241008	141900	47309968	1266	1266	1266	1266	0
348	20241008	141800	47309968	1266	1266	1266	1266	0
349	20241008	141700	47309968	1266	1266	1266	1266	0
350	20241008	141600	47309968	1266	1266	1266	1266	0
351	20241008	141500	47309968	1266	1266	1266	1266	0
352	20241008	141400	47309968	1266	1266	1266	1266	0
353	20241008	141300	47309968	1266	1266	1266	1266	0
354	20241008	141200	47309968	1266	1266	1266	1266	41
355	20241008	141100	47258062	1260	1260	1260	1260	0
356	20241008	141000	47258062	1260	1260	1260	1260	3
357	20241008	140900	47254282	1264	1264	1264	1264	0
358	20241008	140800	47254282	1264	1266	1266	1264	3
359	20241008	140700	47250487	1267	1267	1267	1267	0
360	20241008	140600	47250487	1267	1267	1267	1267	0
361	20241008	140500	47250487	1267	1267	1267	1267	0
362	20241008	140400	47250487	1267	1267	1267	1267	0
363	20241008	140300	47250487	1267	1267	1267	1267	0
364	20241008	140200	47250487	1267	1267	1267	1267	0
365	20241008	140100	47250487	1267	1267	1267	1267	0
366	20241008	140000	47250487	1267	1267	1267	1267	0
367	20241008	135900	47250487	1267	1267	1267	1267	0
368	20241008	135800	47250487	1267	1267	1267	1267	0
369	20241008	135700	47250487	1267	1267	1267	1267	0
370	20241008	135600	47250487	1267	1267	1267	1267	0
371	20241008	135500	47250487	1267	1267	1267	1267	0
372	20241008	135400	47250487	1267	1267	1267	1267	0
373	20241008	135300	47250487	1267	1267	1267	1267	0
374	20241008	135200	47250487	1267	1267	1267	1267	0
375	20241008	135100	47250487	1267	1267	1267	1267	0
376	20241008	135000	47250487	1267	1267	1267	1267	0
377	20241008	134900	47250487	1267	1267	1267	1267	0
378	20241008	134800	47250487	1267	1267	1267	1267	1
379	20241008	134700	47249220	1268	1268	1268	1268	0
380	20241008	134600	47249220	1268	1268	1268	1268	0
381	20241008	134500	47249220	1268	1268	1268	1268	0
382	20241008	134400	47249220	1268	1267	1268	1267	2
383	20241008	134300	47246685	1259	1259	1259	1259	0
384	20241008	134200	47246685	1259	1267	1267	1259	60
385	20241008	134100	47170745	1268	1268	1268	1268	0
386	20241008	134000	47170745	1268	1268	1268	1268	0
387	20241008	133900	47170745	1268	1268	1268	1268	1
388	20241008	133800	47169477	1267	1267	1267	1267	1
389	20241008	133700	47168210	1267	1267	1267	1267	0
390	20241008	133600	47168210	1267	1267	1267	1267	0
391	20241008	133500	47168210	1267	1267	1267	1267	0
392	20241008	133400	47168210	1267	1268	1268	1267	2
393	20241008	133300	47165675	1268	1268	1268	1268	0
394	20241008	133200	47165675	1268	1268	1268	1268	0
395	20241008	133100	47165675	1268	1268	1268	1268	8
396	20241008	133000	47155531	1268	1268	1268	1268	4
397	20241008	132900	47150459	1268	1268	1268	1268	0
398	20241008	132800	47150459	1268	1268	1268	1268	100
399	20241008	132700	47023659	1268	1268	1268	1268	0
400	20241008	132600	47023659	1268	1268	1268	1268	1
401	20241008	132500	47022391	1259	1259	1259	1259	1
402	20241008	132400	47021132	1268	1268	1268	1268	51
403	20241008	132300	46956464	1268	1268	1268	1268	5
404	20241008	132200	46950124	1269	1269	1269	1269	0
405	20241008	132100	46950124	1269	1269	1269	1269	0
406	20241008	132000	46950124	1269	1269	1269	1269	0
407	20241008	131900	46950124	1269	1269	1269	1269	1
408	20241008	131800	46948855	1268	1268	1268	1268	0
409	20241008	131700	46948855	1268	1268	1268	1268	1016
410	20241008	131600	45660567	1268	1268	1268	1268	0
411	20241008	131500	45660567	1268	1268	1268	1268	0
412	20241008	131400	45660567	1268	1268	1268	1268	1802
413	20241008	131300	43375631	1268	1268	1268	1268	0
414	20241008	131200	43375631	1268	1268	1268	1268	0
415	20241008	131100	43375631	1268	1268	1268	1268	796
416	20241008	131000	42366303	1268	1268	1268	1268	0
417	20241008	130900	42366303	1268	1268	1268	1268	2
418	20241008	130800	42363767	1259	1259	1259	1259	0
419	20241008	130700	42363767	1259	1260	1260	1259	150
420	20241008	130600	42174902	1261	1261	1261	1261	96
421	20241008	130500	42053846	1269	1269	1269	1269	0
422	20241008	130400	42053846	1269	1269	1269	1269	0
423	20241008	130300	42053846	1269	1269	1269	1269	0
424	20241008	130200	42053846	1269	1269	1269	1269	0
425	20241008	130100	42053846	1269	1269	1269	1269	0
426	20241008	130000	42053846	1269	1269	1269	1269	0
427	20241008	125900	42053846	1269	1269	1269	1269	0
428	20241008	125800	42053846	1269	1269	1269	1269	0
429	20241008	125700	42053846	1269	1269	1269	1269	0
430	20241008	125600	42053846	1269	1269	1269	1269	0
431	20241008	125500	42053846	1269	1269	1269	1269	0
432	20241008	125400	42053846	1269	1269	1269	1269	0
433	20241008	125300	42053846	1269	1269	1269	1269	0
434	20241008	125200	42053846	1269	1269	1269	1269	0
435	20241008	125100	42053846	1269	1269	1269	1269	0
436	20241008	125000	42053846	1269	1269	1269	1269	0
437	20241008	124900	42053846	1269	1269	1269	1269	13
438	20241008	124800	42037349	1269	1269	1269	1269	0
439	20241008	124700	42037349	1269	1269	1269	1269	0
440	20241008	124600	42037349	1269	1269	1269	1269	0
441	20241008	124500	42037349	1269	1269	1269	1269	0
442	20241008	124400	42037349	1269	1269	1269	1269	0
443	20241008	124300	42037349	1269	1269	1269	1269	0
444	20241008	124200	42037349	1269	1269	1269	1269	0
445	20241008	124100	42037349	1269	1269	1269	1269	0
446	20241008	124000	42037349	1269	1269	1269	1269	0
447	20241008	123900	42037349	1269	1269	1269	1269	0
448	20241008	123800	42037349	1269	1269	1269	1269	0
449	20241008	123700	42037349	1269	1269	1269	1269	0
450	20241008	123600	42037349	1269	1269	1269	1269	0
451	20241008	123500	42037349	1269	1269	1269	1269	0
452	20241008	123400	42037349	1269	1269	1269	1269	0
453	20241008	123300	42037349	1269	1269	1269	1269	0
454	20241008	123200	42037349	1269	1269	1269	1269	0
455	20241008	123100	42037349	1269	1269	1269	1269	0
456	20241008	123000	42037349	1269	1269	1269	1269	0
457	20241008	122900	42037349	1269	1269	1269	1269	0
458	20241008	122800	42037349	1269	1269	1269	1269	0
459	20241008	122700	42037349	1269	1269	1269	1269	0
460	20241008	122600	42037349	1269	1269	1269	1269	1
461	20241008	122500	42036080	1269	1269	1269	1269	0
462	20241008	122400	42036080	1269	1269	1269	1269	1
463	20241008	122300	42034811	1269	1269	1269	1269	0
464	20241008	122200	42034811	1269	1269	1269	1269	0
465	20241008	122100	42034811	1269	1269	1269	1269	0
466	20241008	122000	42034811	1269	1269	1269	1269	1
467	20241008	121900	42033542	1269	1269	1269	1269	0
468	20241008	121800	42033542	1269	1269	1269	1269	0
469	20241008	121700	42033542	1269	1269	1269	1269	0
470	20241008	121600	42033542	1269	1269	1269	1269	1
471	20241008	121500	42032273	1261	1261	1261	1261	0
472	20241008	121400	42032273	1261	1261	1261	1261	0
473	20241008	121300	42032273	1261	1261	1261	1261	0
474	20241008	121200	42032273	1261	1261	1261	1261	19
475	20241008	121100	42008314	1269	1269	1269	1269	0
476	20241008	121000	42008314	1269	1269	1269	1269	0
477	20241008	120900	42008314	1269	1269	1269	1269	0
478	20241008	120800	42008314	1269	1269	1269	1269	0
479	20241008	120700	42008314	1269	1269	1269	1269	0
480	20241008	120600	42008314	1269	1269	1269	1269	0
481	20241008	120500	42008314	1269	1265	1269	1265	2
482	20241008	120400	42005780	1259	1265	1265	1259	900
483	20241008	120300	40871930	1270	1270	1270	1270	0
484	20241008	120200	40871930	1270	1270	1270	1270	0
485	20241008	120100	40871930	1270	1270	1270	1270	0
486	20241008	120000	40871930	1270	1270	1270	1270	0
487	20241008	115900	40871930	1270	1270	1270	1270	0
488	20241008	115800	40871930	1270	1269	1270	1266	5
489	20241008	115700	40865590	1270	1270	1270	1270	0
490	20241008	115600	40865590	1270	1270	1270	1270	0
491	20241008	115500	40865590	1270	1270	1270	1270	0
492	20241008	115400	40865590	1270	1270	1270	1270	0
493	20241008	115300	40865590	1270	1270	1270	1270	0
494	20241008	115200	40865590	1270	1270	1270	1270	0
495	20241008	115100	40865590	1270	1270	1270	1270	0
496	20241008	115000	40865590	1270	1270	1270	1270	0
497	20241008	114900	40865590	1270	1270	1270	1270	1
498	20241008	114800	40864320	1270	1270	1270	1270	1
499	20241008	114700	40863050	1270	1270	1270	1270	0
500	20241008	114600	40863050	1270	1270	1270	1270	1
501	20241008	114500	40861780	1270	1270	1270	1270	1
502	20241008	114400	40860510	1261	1262	1262	1261	2
503	20241008	114300	40857987	1271	1271	1271	1271	0
504	20241008	114200	40857987	1271	1271	1271	1271	0
505	20241008	114100	40857987	1271	1271	1271	1271	0
506	20241008	114000	40857987	1271	1271	1271	1271	0
507	20241008	113900	40857987	1271	1271	1271	1271	1
508	20241008	113800	40856716	1262	1264	1264	1262	5
509	20241008	113700	40850400	1271	1271	1271	1271	0
510	20241008	113600	40850400	1271	1271	1271	1271	0
511	20241008	113500	40850400	1271	1271	1271	1271	0
512	20241008	113400	40850400	1271	1271	1271	1271	0
513	20241008	113300	40850400	1271	1271	1271	1271	0
514	20241008	113200	40850400	1271	1271	1271	1271	0
515	20241008	113100	40850400	1271	1271	1271	1271	0
516	20241008	113000	40850400	1271	1271	1271	1271	0
517	20241008	112900	40850400	1271	1271	1271	1271	0
518	20241008	112800	40850400	1271	1267	1271	1265	4
519	20241008	112700	40845331	1272	1272	1272	1272	0
520	20241008	112600	40845331	1272	1272	1272	1272	0
521	20241008	112500	40845331	1272	1272	1272	1272	0
522	20241008	112400	40845331	1272	1272	1272	1272	90
523	20241008	112300	40730851	1272	1270	1272	1270	86
524	20241008	112200	40621620	1270	1270	1270	1270	0
525	20241008	112100	40621620	1270	1270	1270	1270	0
526	20241008	112000	40621620	1270	1270	1270	1270	0
527	20241008	111900	40621620	1270	1270	1270	1270	0
528	20241008	111800	40621620	1270	1270	1270	1270	0
529	20241008	111700	40621620	1270	1270	1270	1270	0
530	20241008	111600	40621620	1270	1270	1270	1270	0
531	20241008	111500	40621620	1270	1270	1270	1270	0
532	20241008	111400	40621620	1270	1261	1270	1261	7
533	20241008	111300	40612760	1270	1270	1270	1270	0
534	20241008	111200	40612760	1270	1270	1270	1270	0
535	20241008	111100	40612760	1270	1270	1270	1270	1
536	20241008	111000	40611490	1269	1269	1269	1269	0
537	20241008	110900	40611490	1269	1269	1269	1269	157
538	20241008	110800	40412257	1269	1269	1269	1269	5
539	20241008	110700	40405912	1270	1269	1270	1269	50
540	20241008	110600	40342456	1270	1270	1270	1270	0
541	20241008	110500	40342456	1270	1270	1270	1270	0
542	20241008	110400	40342456	1270	1270	1270	1270	0
543	20241008	110300	40342456	1270	1270	1270	1270	0
544	20241008	110200	40342456	1270	1270	1270	1270	0
545	20241008	110100	40342456	1270	1270	1270	1270	1
546	20241008	110000	40341186	1253	1264	1264	1253	8132
547	20241008	105900	30078019	1270	1270	1270	1270	1
548	20241008	105800	30076749	1264	1266	1270	1264	2616
549	20241008	105700	26767599	1270	1270	1270	1270	0
550	20241008	105600	26767599	1270	1270	1270	1270	0
551	20241008	105500	26767599	1270	1270	1270	1270	0
552	20241008	105400	26767599	1270	1270	1270	1270	0
553	20241008	105300	26767599	1270	1268	1270	1267	3
554	20241008	105200	26763794	1270	1270	1270	1270	1
555	20241008	105100	26762524	1270	1270	1270	1270	0
556	20241008	105000	26762524	1270	1270	1270	1270	0
557	20241008	104900	26762524	1270	1270	1270	1270	10
558	20241008	104800	26749824	1270	1270	1270	1270	1
559	20241008	104700	26748554	1271	1271	1271	1271	0
560	20241008	104600	26748554	1271	1271	1271	1271	0
561	20241008	104500	26748554	1271	1271	1271	1271	0
562	20241008	104400	26748554	1271	1271	1271	1271	1
563	20241008	104300	26747283	1264	1267	1267	1264	2855
564	20241008	104200	23133505	1267	1267	1267	1267	0
565	20241008	104100	23133505	1267	1272	1272	1267	112
566	20241008	104000	22991596	1272	1272	1272	1272	0
567	20241008	103900	22991596	1272	1272	1272	1272	0
568	20241008	103800	22991596	1272	1272	1272	1272	0
569	20241008	103700	22991596	1272	1272	1272	1272	0
570	20241008	103600	22991596	1272	1272	1272	1272	0
571	20241008	103500	22991596	1272	1272	1272	1272	0
572	20241008	103400	22991596	1272	1272	1272	1272	0
573	20241008	103300	22991596	1272	1272	1272	1272	10
574	20241008	103200	22978876	1272	1272	1272	1272	1
575	20241008	103100	22977604	1266	1266	1266	1266	16
576	20241008	103000	22957348	1272	1272	1272	1272	2
577	20241008	102900	22954804	1272	1272	1272	1272	0
578	20241008	102800	22954804	1272	1272	1272	1272	0
579	20241008	102700	22954804	1272	1272	1272	1272	0
580	20241008	102600	22954804	1272	1272	1272	1272	1
581	20241008	102500	22953532	1266	1270	1270	1266	100
582	20241008	102400	22826866	1272	1272	1272	1272	0
583	20241008	102300	22826866	1272	1272	1272	1272	0
584	20241008	102200	22826866	1272	1272	1272	1272	0
585	20241008	102100	22826866	1272	1272	1272	1272	0
586	20241008	102000	22826866	1272	1272	1272	1272	1
587	20241008	101900	22825594	1270	1270	1270	1270	0
588	20241008	101800	22825594	1270	1271	1271	1270	4
589	20241008	101700	22820511	1272	1272	1272	1272	0
590	20241008	101600	22820511	1272	1272	1272	1272	0
591	20241008	101500	22820511	1272	1272	1272	1272	1
592	20241008	101400	22819239	1275	1275	1275	1275	0
593	20241008	101300	22819239	1275	1275	1275	1275	0
594	20241008	101200	22819239	1275	1275	1275	1275	0
595	20241008	101100	22819239	1275	1275	1275	1275	6
596	20241008	101000	22811589	1275	1275	1275	1275	0
597	20241008	100900	22811589	1275	1275	1275	1275	0
598	20241008	100800	22811589	1275	1275	1275	1275	0
599	20241008	100700	22811589	1275	1275	1275	1275	0
600	20241008	100600	22811589	1275	1275	1275	1275	1
601	20241008	100500	22810314	1271	1271	1271	1271	0
602	20241008	100400	22810314	1271	1275	1275	1271	5
603	20241008	100300	22803949	1276	1276	1276	1276	0
604	20241008	100200	22803949	1276	1276	1276	1276	0
605	20241008	100100	22803949	1276	1276	1276	1276	100
606	20241008	100000	22676349	1276	1270	1276	1270	843
607	20241008	095900	21601760	1270	1270	1270	1270	0
608	20241008	095800	21601760	1270	1270	1270	1270	0
609	20241008	095700	21601760	1270	1270	1270	1270	0
610	20241008	095600	21601760	1270	1268	1270	1267	17
611	20241008	095500	21580207	1270	1270	1270	1270	0
612	20241008	095400	21580207	1270	1269	1270	1269	51
613	20241008	095300	21515487	1269	1270	1270	1269	260
614	20241008	095200	21185294	1270	1270	1270	1270	0
615	20241008	095100	21185294	1270	1270	1270	1270	0
616	20241008	095000	21185294	1270	1270	1270	1270	0
617	20241008	094900	21185294	1270	1272	1274	1270	7
618	20241008	094800	21176396	1272	1273	1274	1272	52
619	20241008	094700	21110154	1275	1275	1275	1275	0
620	20241008	094600	21110154	1275	1275	1275	1275	0
621	20241008	094500	21110154	1275	1275	1275	1275	1
622	20241008	094400	21108879	1263	1270	1270	1263	2000
623	20241008	094300	18579328	1276	1276	1276	1276	0
624	20241008	094200	18579328	1276	1273	1276	1271	4
625	20241008	094100	18574236	1276	1276	1276	1276	2
626	20241008	094000	18571684	1274	1276	1276	1274	6
627	20241008	093900	18564031	1276	1276	1276	1276	0
628	20241008	093800	18564031	1276	1276	1276	1276	0
629	20241008	093700	18564031	1276	1276	1276	1276	0
630	20241008	093600	18564031	1276	1266	1276	1265	1801
631	20241008	093500	16285056	1276	1276	1276	1276	0
632	20241008	093400	16285056	1276	1276	1276	1276	0
633	20241008	093300	16285056	1276	1270	1276	1266	1001
634	20241008	093200	15017574	1271	1272	1272	1271	4
635	20241008	093100	15012489	1276	1276	1276	1276	0
636	20241008	093000	15012489	1276	1276	1276	1276	0
637	20241008	092900	15012489	1276	1266	1276	1266	702
638	20241008	092800	14123747	1266	1267	1267	1266	1034
639	20241008	092700	12814322	1266	1266	1266	1266	0
640	20241008	092600	12814322	1266	1271	1271	1266	2000
641	20241008	092500	10276962	1276	1274	1276	1274	17
642	20241008	092400	10255294	1281	1274	1281	1274	5
643	20241008	092300	10248917	1275	1277	1277	1275	728
644	20241008	092200	9320147	1277	1278	1279	1277	3
645	20241008	092100	9316313	1281	1281	1281	1281	100
646	20241008	092000	9188213	1282	1282	1282	1282	0
647	20241008	091900	9188213	1282	1282	1282	1282	0
648	20241008	091800	9188213	1282	1282	1282	1282	5
649	20241008	091700	9181803	1282	1282	1282	1282	17
650	20241008	091600	9160009	1282	1282	1282	1282	0
651	20241008	091500	9160009	1282	1282	1282	1282	0
652	20241008	091400	9160009	1282	1282	1282	1282	78
653	20241008	091300	9060013	1282	1282	1282	1282	0
654	20241008	091200	9060013	1282	1282	1282	1282	0
655	20241008	091100	9060013	1282	1282	1282	1282	11
656	20241008	091000	9045911	1282	1282	1282	1282	1
657	20241008	090900	9044629	1282	1282	1282	1282	0
658	20241008	090800	9044629	1282	1282	1282	1282	0
659	20241008	090700	9044629	1282	1282	1282	1282	0
660	20241008	090600	9044629	1282	1282	1282	1282	78
661	20241008	090500	8944633	1283	1283	1283	1283	71
662	20241008	090400	8853540	1283	1283	1283	1283	0
663	20241008	090300	8853540	1283	1283	1283	1283	0
664	20241008	090200	8853540	1283	1283	1283	1283	0
665	20241008	090100	8853540	1283	1282	1283	1282	490
666	20241008	090000	8224969	1282	1283	1283	1276	6411