KissMeData/076080/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200100	15100364	1567	1567	1567	1567	1458
3	20241007	200000	15100364	1567	1567	1567	1567	0
4	20241007	195900	15100364	1567	1567	1567	1567	0
5	20241007	195800	15100364	1567	1567	1567	1567	0
6	20241007	195700	15100364	1567	1567	1567	1567	0
7	20241007	195600	15100364	1567	1567	1567	1567	0
8	20241007	195500	15100364	1567	1567	1567	1567	0
9	20241007	195400	15100364	1567	1567	1567	1567	0
10	20241007	195300	15100364	1567	1567	1567	1567	0
11	20241007	195200	15100364	1567	1567	1567	1567	0
12	20241007	195100	15100364	1567	1567	1567	1567	0
13	20241007	195000	15100364	1567	1567	1567	1567	0
14	20241007	194900	15100364	1567	1567	1567	1567	0
15	20241007	194800	15100364	1567	1567	1567	1567	0
16	20241007	194700	15100364	1567	1567	1567	1567	0
17	20241007	194600	15100364	1567	1567	1567	1567	0
18	20241007	194500	15100364	1567	1567	1567	1567	0
19	20241007	194400	15100364	1567	1567	1567	1567	0
20	20241007	194300	15100364	1567	1567	1567	1567	0
21	20241007	194200	15100364	1567	1567	1567	1567	0
22	20241007	194100	15100364	1567	1567	1567	1567	0
23	20241007	194000	15100364	1567	1567	1567	1567	0
24	20241007	193900	15100364	1567	1567	1567	1567	0
25	20241007	193800	15100364	1567	1567	1567	1567	0
26	20241007	193700	15100364	1567	1567	1567	1567	0
27	20241007	193600	15100364	1567	1567	1567	1567	0
28	20241007	193500	15100364	1567	1567	1567	1567	0
29	20241007	193400	15100364	1567	1567	1567	1567	0
30	20241007	193300	15100364	1567	1567	1567	1567	0
31	20241007	193200	15100364	1567	1567	1567	1567	0
32	20241007	193100	15100364	1567	1567	1567	1567	1458
33	20241007	193000	15100364	1567	1567	1567	1567	0
34	20241007	192900	15100364	1567	1567	1567	1567	0
35	20241007	192800	15100364	1567	1567	1567	1567	0
36	20241007	192700	15100364	1567	1567	1567	1567	0
37	20241007	192600	15100364	1567	1567	1567	1567	0
38	20241007	192500	15100364	1567	1567	1567	1567	0
39	20241007	192400	15100364	1567	1567	1567	1567	0
40	20241007	192300	15100364	1567	1567	1567	1567	0
41	20241007	192200	15100364	1567	1567	1567	1567	0
42	20241007	192100	15100364	1567	1567	1567	1567	0
43	20241007	192000	15100364	1567	1567	1567	1567	0
44	20241007	191900	15100364	1567	1567	1567	1567	0
45	20241007	191800	15100364	1567	1567	1567	1567	0
46	20241007	191700	15100364	1567	1567	1567	1567	0
47	20241007	191600	15100364	1567	1567	1567	1567	0
48	20241007	191500	15100364	1567	1567	1567	1567	0
49	20241007	191400	15100364	1567	1567	1567	1567	0
50	20241007	191300	15100364	1567	1567	1567	1567	0
51	20241007	191200	15100364	1567	1567	1567	1567	0
52	20241007	191100	15100364	1567	1567	1567	1567	0
53	20241007	191000	15100364	1567	1567	1567	1567	0
54	20241007	190900	15100364	1567	1567	1567	1567	0
55	20241007	190800	15100364	1567	1567	1567	1567	0
56	20241007	190700	15100364	1567	1567	1567	1567	0
57	20241007	190600	15100364	1567	1567	1567	1567	0
58	20241007	190500	15100364	1567	1567	1567	1567	0
59	20241007	190400	15100364	1567	1567	1567	1567	0
60	20241007	190300	15100364	1567	1567	1567	1567	0
61	20241007	190200	15100364	1567	1567	1567	1567	0
62	20241007	190100	15100364	1567	1567	1567	1567	1458
63	20241007	190000	15100364	1567	1567	1567	1567	0
64	20241007	185900	15100364	1567	1567	1567	1567	0
65	20241007	185800	15100364	1567	1567	1567	1567	0
66	20241007	185700	15100364	1567	1567	1567	1567	0
67	20241007	185600	15100364	1567	1567	1567	1567	0
68	20241007	185500	15100364	1567	1567	1567	1567	0
69	20241007	185400	15100364	1567	1567	1567	1567	0
70	20241007	185300	15100364	1567	1567	1567	1567	0
71	20241007	185200	15100364	1567	1567	1567	1567	0
72	20241007	185100	15100364	1567	1567	1567	1567	0
73	20241007	185000	15100364	1567	1567	1567	1567	0
74	20241007	184900	15100364	1567	1567	1567	1567	0
75	20241007	184800	15100364	1567	1567	1567	1567	0
76	20241007	184700	15100364	1567	1567	1567	1567	0
77	20241007	184600	15100364	1567	1567	1567	1567	0
78	20241007	184500	15100364	1567	1567	1567	1567	0
79	20241007	184400	15100364	1567	1567	1567	1567	0
80	20241007	184300	15100364	1567	1567	1567	1567	0
81	20241007	184200	15100364	1567	1567	1567	1567	0
82	20241007	184100	15100364	1567	1567	1567	1567	0
83	20241007	184000	15100364	1567	1567	1567	1567	0
84	20241007	183900	15100364	1567	1567	1567	1567	0
85	20241007	183800	15100364	1567	1567	1567	1567	0
86	20241007	183700	15100364	1567	1567	1567	1567	0
87	20241007	183600	15100364	1567	1567	1567	1567	0
88	20241007	183500	15100364	1567	1567	1567	1567	0
89	20241007	183400	15100364	1567	1567	1567	1567	0
90	20241007	183300	15100364	1567	1567	1567	1567	0
91	20241007	183200	15100364	1567	1567	1567	1567	0
92	20241007	183100	15100364	1567	1567	1567	1567	1458
93	20241007	183000	15100364	1567	1567	1567	1567	0
94	20241007	182900	15100364	1567	1567	1567	1567	0
95	20241007	182800	15100364	1567	1567	1567	1567	0
96	20241007	182700	15100364	1567	1567	1567	1567	0
97	20241007	182600	15100364	1567	1567	1567	1567	0
98	20241007	182500	15100364	1567	1567	1567	1567	0
99	20241007	182400	15100364	1567	1567	1567	1567	0
100	20241007	182300	15100364	1567	1567	1567	1567	0
101	20241007	182200	15100364	1567	1567	1567	1567	0
102	20241007	182100	15100364	1567	1567	1567	1567	0
103	20241007	182000	15100364	1567	1567	1567	1567	0
104	20241007	181900	15100364	1567	1567	1567	1567	0
105	20241007	181800	15100364	1567	1567	1567	1567	0
106	20241007	181700	15100364	1567	1567	1567	1567	0
107	20241007	181600	15100364	1567	1567	1567	1567	0
108	20241007	181500	15100364	1567	1567	1567	1567	0
109	20241007	181400	15100364	1567	1567	1567	1567	0
110	20241007	181300	15100364	1567	1567	1567	1567	0
111	20241007	181200	15100364	1567	1567	1567	1567	0
112	20241007	181100	15100364	1567	1567	1567	1567	0
113	20241007	181000	15100364	1567	1567	1567	1567	0
114	20241007	180900	15100364	1567	1567	1567	1567	0
115	20241007	180800	15100364	1567	1567	1567	1567	0
116	20241007	180700	15100364	1567	1567	1567	1567	0
117	20241007	180600	15100364	1567	1567	1567	1567	0
118	20241007	180500	15100364	1567	1567	1567	1567	0
119	20241007	180400	15100364	1567	1567	1567	1567	0
120	20241007	180300	15100364	1567	1567	1567	1567	0
121	20241007	180200	15100364	1567	1567	1567	1567	0
122	20241007	180100	15100364	1567	1567	1567	1567	1458
123	20241007	180000	15100364	1567	1567	1567	1567	0
124	20241007	175900	15100364	1567	1567	1567	1567	0
125	20241007	175800	15100364	1567	1567	1567	1567	0
126	20241007	175700	15100364	1567	1567	1567	1567	0
127	20241007	175600	15100364	1567	1567	1567	1567	0
128	20241007	175500	15100364	1567	1567	1567	1567	0
129	20241007	175400	15100364	1567	1567	1567	1567	0
130	20241007	175300	15100364	1567	1567	1567	1567	0
131	20241007	175200	15100364	1567	1567	1567	1567	0
132	20241007	175100	15100364	1567	1567	1567	1567	0
133	20241007	175000	15100364	1567	1567	1567	1567	0
134	20241007	174900	15100364	1567	1567	1567	1567	0
135	20241007	174800	15100364	1567	1567	1567	1567	0
136	20241007	174700	15100364	1567	1567	1567	1567	0
137	20241007	174600	15100364	1567	1567	1567	1567	0
138	20241007	174500	15100364	1567	1567	1567	1567	0
139	20241007	174400	15100364	1567	1567	1567	1567	0
140	20241007	174300	15100364	1567	1567	1567	1567	0
141	20241007	174200	15100364	1567	1567	1567	1567	0
142	20241007	174100	15100364	1567	1567	1567	1567	0
143	20241007	174000	15100364	1567	1567	1567	1567	0
144	20241007	173900	15100364	1567	1567	1567	1567	0
145	20241007	173800	15100364	1567	1567	1567	1567	0
146	20241007	173700	15100364	1567	1567	1567	1567	0
147	20241007	173600	15100364	1567	1567	1567	1567	0
148	20241007	173500	15100364	1567	1567	1567	1567	0
149	20241007	173400	15100364	1567	1567	1567	1567	0
150	20241007	173300	15100364	1567	1567	1567	1567	0
151	20241007	173200	15100364	1567	1567	1567	1567	0
152	20241007	173100	15100364	1567	1567	1567	1567	1458
153	20241007	173000	15100364	1567	1567	1567	1567	0
154	20241007	172900	15100364	1567	1567	1567	1567	0
155	20241007	172800	15100364	1567	1567	1567	1567	0
156	20241007	172700	15100364	1567	1567	1567	1567	0
157	20241007	172600	15100364	1567	1567	1567	1567	0
158	20241007	172500	15100364	1567	1567	1567	1567	0
159	20241007	172400	15100364	1567	1567	1567	1567	0
160	20241007	172300	15100364	1567	1567	1567	1567	0
161	20241007	172200	15100364	1567	1567	1567	1567	0
162	20241007	172100	15100364	1567	1567	1567	1567	0
163	20241007	172000	15100364	1567	1567	1567	1567	0
164	20241007	171900	15100364	1567	1567	1567	1567	0
165	20241007	171800	15100364	1567	1567	1567	1567	0
166	20241007	171700	15100364	1567	1567	1567	1567	0
167	20241007	171600	15100364	1567	1567	1567	1567	0
168	20241007	171500	15100364	1567	1567	1567	1567	0
169	20241007	171400	15100364	1567	1567	1567	1567	0
170	20241007	171300	15100364	1567	1567	1567	1567	0
171	20241007	171200	15100364	1567	1567	1567	1567	0
172	20241007	171100	15100364	1567	1567	1567	1567	0
173	20241007	171000	15100364	1567	1567	1567	1567	0
174	20241007	170900	15100364	1567	1567	1567	1567	0
175	20241007	170800	15100364	1567	1567	1567	1567	0
176	20241007	170700	15100364	1567	1567	1567	1567	0
177	20241007	170600	15100364	1567	1567	1567	1567	0
178	20241007	170500	15100364	1567	1567	1567	1567	0
179	20241007	170400	15100364	1567	1567	1567	1567	0
180	20241007	170300	15100364	1567	1567	1567	1567	0
181	20241007	170200	15100364	1567	1567	1567	1567	0
182	20241007	170100	15100364	1567	1567	1567	1567	1458
183	20241007	170000	15100364	1567	1567	1567	1567	0
184	20241007	165900	15100364	1567	1567	1567	1567	0
185	20241007	165800	15100364	1567	1567	1567	1567	0
186	20241007	165700	15100364	1567	1567	1567	1567	0
187	20241007	165600	15100364	1567	1567	1567	1567	0
188	20241007	165500	15100364	1567	1567	1567	1567	0
189	20241007	165400	15100364	1567	1567	1567	1567	0
190	20241007	165300	15100364	1567	1567	1567	1567	0
191	20241007	165200	15100364	1567	1567	1567	1567	0
192	20241007	165100	15100364	1567	1567	1567	1567	0
193	20241007	165000	15100364	1567	1567	1567	1567	0
194	20241007	164900	15100364	1567	1567	1567	1567	0
195	20241007	164800	15100364	1567	1567	1567	1567	0
196	20241007	164700	15100364	1567	1567	1567	1567	0
197	20241007	164600	15100364	1567	1567	1567	1567	0
198	20241007	164500	15100364	1567	1567	1567	1567	0
199	20241007	164400	15100364	1567	1567	1567	1567	0
200	20241007	164300	15100364	1567	1567	1567	1567	0
201	20241007	164200	15100364	1567	1567	1567	1567	0
202	20241007	164100	15100364	1567	1567	1567	1567	0
203	20241007	164000	15100364	1567	1567	1567	1567	0
204	20241007	163900	15100364	1567	1567	1567	1567	0
205	20241007	163800	15100364	1567	1567	1567	1567	0
206	20241007	163700	15100364	1567	1567	1567	1567	0
207	20241007	163600	15100364	1567	1567	1567	1567	0
208	20241007	163500	15100364	1567	1567	1567	1567	0
209	20241007	163400	15100364	1567	1567	1567	1567	0
210	20241007	163300	15100364	1567	1567	1567	1567	0
211	20241007	163200	15100364	1567	1567	1567	1567	0
212	20241007	163100	15100364	1567	1567	1567	1567	1458
213	20241007	163000	15100364	1567	1567	1567	1567	0
214	20241007	162900	15100364	1567	1567	1567	1567	0
215	20241007	162800	15100364	1567	1567	1567	1567	0
216	20241007	162700	15100364	1567	1567	1567	1567	0
217	20241007	162600	15100364	1567	1567	1567	1567	0
218	20241007	162500	15100364	1567	1567	1567	1567	0
219	20241007	162400	15100364	1567	1567	1567	1567	0
220	20241007	162300	15100364	1567	1567	1567	1567	0
221	20241007	162200	15100364	1567	1567	1567	1567	0
222	20241007	162100	15100364	1567	1567	1567	1567	0
223	20241007	162000	15100364	1567	1567	1567	1567	0
224	20241007	161900	15100364	1567	1567	1567	1567	0
225	20241007	161800	15100364	1567	1567	1567	1567	0
226	20241007	161700	15100364	1567	1567	1567	1567	0
227	20241007	161600	15100364	1567	1567	1567	1567	0
228	20241007	161500	15100364	1567	1567	1567	1567	0
229	20241007	161400	15100364	1567	1567	1567	1567	0
230	20241007	161300	15100364	1567	1567	1567	1567	0
231	20241007	161200	15100364	1567	1567	1567	1567	0
232	20241007	161100	15100364	1567	1567	1567	1567	0
233	20241007	161000	15100364	1567	1567	1567	1567	0
234	20241007	160900	15100364	1567	1567	1567	1567	0
235	20241007	160800	15100364	1567	1567	1567	1567	0
236	20241007	160700	15100364	1567	1567	1567	1567	0
237	20241007	160600	15100364	1567	1567	1567	1567	0
238	20241007	160500	15100364	1567	1567	1567	1567	0
239	20241007	160400	15100364	1567	1567	1567	1567	0
240	20241007	160300	15100364	1567	1567	1567	1567	0
241	20241007	160200	15100364	1567	1567	1567	1567	0
242	20241007	160100	15100364	1567	1567	1567	1567	1458
243	20241007	160000	15100364	1567	1567	1567	1567	0
244	20241007	155900	15100364	1567	1567	1567	1567	0
245	20241007	155800	15100364	1567	1567	1567	1567	0
246	20241007	155700	15100364	1567	1567	1567	1567	0
247	20241007	155600	15100364	1567	1567	1567	1567	0
248	20241007	155500	15100364	1567	1567	1567	1567	0
249	20241007	155400	15100364	1567	1567	1567	1567	0
250	20241007	155300	15100364	1567	1567	1567	1567	0
251	20241007	155200	15100364	1567	1567	1567	1567	0
252	20241007	155100	15100364	1567	1567	1567	1567	0
253	20241007	155000	15100364	1567	1567	1567	1567	0
254	20241007	154900	15100364	1567	1567	1567	1567	0
255	20241007	154800	15100364	1567	1567	1567	1567	0
256	20241007	154700	15100364	1567	1567	1567	1567	0
257	20241007	154600	15100364	1567	1567	1567	1567	0
258	20241007	154500	15100364	1567	1567	1567	1567	0
259	20241007	154400	15100364	1567	1567	1567	1567	0
260	20241007	154300	15100364	1567	1567	1567	1567	0
261	20241007	154200	15100364	1567	1567	1567	1567	0
262	20241007	154100	15100364	1567	1567	1567	1567	0
263	20241007	154000	15100364	1567	1567	1567	1567	0
264	20241007	153900	15100364	1567	1567	1567	1567	0
265	20241007	153800	15100364	1567	1567	1567	1567	0
266	20241007	153700	15100364	1567	1567	1567	1567	0
267	20241007	153600	15100364	1567	1567	1567	1567	0
268	20241007	153500	15100364	1567	1567	1567	1567	0
269	20241007	153400	15100364	1567	1567	1567	1567	0
270	20241007	153300	15100364	1567	1567	1567	1567	0
271	20241007	153200	15100364	1567	1567	1567	1567	0
272	20241007	153100	15100364	1567	1567	1567	1567	1458
273	20241007	153000	15100364	1567	1567	1567	1567	1458
274	20241007	152900	12815678	1567	1567	1567	1567	0
275	20241007	152800	12815678	1567	1567	1567	1567	0
276	20241007	152700	12815678	1567	1567	1567	1567	0
277	20241007	152600	12815678	1567	1567	1567	1567	0
278	20241007	152500	12815678	1567	1567	1567	1567	0
279	20241007	152400	12815678	1567	1567	1567	1567	0
280	20241007	152300	12815678	1567	1567	1567	1567	0
281	20241007	152200	12815678	1567	1567	1567	1567	0
282	20241007	152100	12815678	1567	1567	1567	1567	0
283	20241007	152000	12815678	1567	1567	1567	1567	0
284	20241007	151900	12815678	1567	1567	1567	1567	0
285	20241007	151800	12815678	1567	1567	1567	1567	69
286	20241007	151700	12707555	1567	1567	1567	1567	0
287	20241007	151600	12707555	1567	1567	1567	1567	0
288	20241007	151500	12707555	1567	1567	1567	1567	0
289	20241007	151400	12707555	1567	1567	1567	1567	0
290	20241007	151300	12707555	1567	1567	1567	1567	0
291	20241007	151200	12707555	1567	1567	1567	1567	0
292	20241007	151100	12707555	1567	1567	1567	1567	0
293	20241007	151000	12707555	1567	1567	1567	1567	0
294	20241007	150900	12707555	1567	1567	1567	1567	89
295	20241007	150800	12568092	1576	1576	1576	1576	0
296	20241007	150700	12568092	1576	1576	1576	1576	0
297	20241007	150600	12568092	1576	1576	1576	1576	1
298	20241007	150500	12566516	1576	1576	1576	1576	0
299	20241007	150400	12566516	1576	1576	1576	1576	0
300	20241007	150300	12566516	1576	1576	1576	1576	0
301	20241007	150200	12566516	1576	1576	1576	1576	0
302	20241007	150100	12566516	1576	1576	1576	1576	2
303	20241007	150000	12563364	1576	1576	1576	1576	0
304	20241007	145900	12563364	1576	1576	1576	1576	0
305	20241007	145800	12563364	1576	1576	1576	1576	0
306	20241007	145700	12563364	1576	1576	1576	1576	0
307	20241007	145600	12563364	1576	1576	1576	1576	0
308	20241007	145500	12563364	1576	1576	1576	1576	0
309	20241007	145400	12563364	1576	1576	1576	1576	0
310	20241007	145300	12563364	1576	1576	1576	1576	0
311	20241007	145200	12563364	1576	1576	1576	1576	0
312	20241007	145100	12563364	1576	1576	1576	1576	9
313	20241007	145000	12549180	1576	1576	1576	1576	0
314	20241007	144900	12549180	1576	1576	1576	1576	0
315	20241007	144800	12549180	1576	1576	1576	1576	0
316	20241007	144700	12549180	1576	1576	1576	1576	0
317	20241007	144600	12549180	1576	1576	1576	1576	0
318	20241007	144500	12549180	1576	1576	1576	1576	0
319	20241007	144400	12549180	1576	1576	1576	1576	0
320	20241007	144300	12549180	1576	1576	1576	1576	0
321	20241007	144200	12549180	1576	1576	1576	1576	0
322	20241007	144100	12549180	1576	1576	1576	1576	0
323	20241007	144000	12549180	1576	1576	1576	1576	0
324	20241007	143900	12549180	1576	1576	1576	1576	1
325	20241007	143800	12547604	1566	1566	1566	1566	0
326	20241007	143700	12547604	1566	1566	1566	1566	0
327	20241007	143600	12547604	1566	1566	1566	1566	0
328	20241007	143500	12547604	1566	1566	1566	1566	0
329	20241007	143400	12547604	1566	1566	1566	1566	0
330	20241007	143300	12547604	1566	1566	1566	1566	0
331	20241007	143200	12547604	1566	1566	1566	1566	0
332	20241007	143100	12547604	1566	1566	1566	1566	0
333	20241007	143000	12547604	1566	1566	1566	1566	0
334	20241007	142900	12547604	1566	1566	1566	1566	0
335	20241007	142800	12547604	1566	1566	1566	1566	0
336	20241007	142700	12547604	1566	1566	1566	1566	0
337	20241007	142600	12547604	1566	1566	1566	1566	0
338	20241007	142500	12547604	1566	1566	1566	1566	0
339	20241007	142400	12547604	1566	1566	1566	1566	0
340	20241007	142300	12547604	1566	1566	1566	1566	0
341	20241007	142200	12547604	1566	1566	1566	1566	0
342	20241007	142100	12547604	1566	1566	1566	1566	0
343	20241007	142000	12547604	1566	1566	1566	1566	0
344	20241007	141900	12547604	1566	1566	1566	1566	0
345	20241007	141800	12547604	1566	1566	1566	1566	0
346	20241007	141700	12547604	1566	1566	1566	1566	0
347	20241007	141600	12547604	1566	1566	1566	1566	600
348	20241007	141500	11608004	1566	1567	1567	1566	200
349	20241007	141400	11294749	1567	1567	1567	1567	0
350	20241007	141300	11294749	1567	1567	1567	1567	31
351	20241007	141200	11246172	1576	1576	1576	1576	0
352	20241007	141100	11246172	1576	1576	1576	1576	0
353	20241007	141000	11246172	1576	1576	1576	1576	0
354	20241007	140900	11246172	1576	1576	1576	1576	12
355	20241007	140800	11227260	1576	1576	1576	1576	6
356	20241007	140700	11217804	1567	1567	1567	1567	200
357	20241007	140600	10904404	1567	1567	1567	1567	200
358	20241007	140500	10591004	1567	1567	1567	1567	1
359	20241007	140400	10589437	1576	1576	1576	1576	0
360	20241007	140300	10589437	1576	1576	1576	1576	0
361	20241007	140200	10589437	1576	1576	1576	1576	0
362	20241007	140100	10589437	1576	1576	1576	1576	0
363	20241007	140000	10589437	1576	1576	1576	1576	0
364	20241007	135900	10589437	1576	1576	1576	1576	1
365	20241007	135800	10587861	1567	1567	1567	1567	0
366	20241007	135700	10587861	1567	1567	1567	1567	0
367	20241007	135600	10587861	1567	1567	1567	1567	0
368	20241007	135500	10587861	1567	1567	1567	1567	0
369	20241007	135400	10587861	1567	1567	1567	1567	0
370	20241007	135300	10587861	1567	1568	1568	1567	29
371	20241007	135200	10542408	1576	1576	1576	1576	0
372	20241007	135100	10542408	1576	1576	1576	1576	0
373	20241007	135000	10542408	1576	1576	1576	1576	0
374	20241007	134900	10542408	1576	1576	1576	1576	0
375	20241007	134800	10542408	1576	1576	1576	1576	10
376	20241007	134700	10526648	1576	1576	1576	1576	544
377	20241007	134600	9669304	1576	1576	1576	1576	6
378	20241007	134500	9659848	1566	1566	1566	1566	0
379	20241007	134400	9659848	1566	1566	1566	1566	0
380	20241007	134300	9659848	1566	1566	1566	1566	0
381	20241007	134200	9659848	1566	1566	1566	1566	0
382	20241007	134100	9659848	1566	1566	1566	1566	0
383	20241007	134000	9659848	1566	1566	1566	1566	0
384	20241007	133900	9659848	1566	1566	1566	1566	0
385	20241007	133800	9659848	1566	1566	1566	1566	0
386	20241007	133700	9659848	1566	1566	1566	1566	0
387	20241007	133600	9659848	1566	1566	1566	1566	0
388	20241007	133500	9659848	1566	1566	1566	1566	0
389	20241007	133400	9659848	1566	1566	1566	1566	0
390	20241007	133300	9659848	1566	1566	1566	1566	0
391	20241007	133200	9659848	1566	1566	1566	1566	0
392	20241007	133100	9659848	1566	1566	1566	1566	500
393	20241007	133000	8876848	1565	1565	1565	1565	0
394	20241007	132900	8876848	1565	1565	1565	1565	0
395	20241007	132800	8876848	1565	1565	1565	1565	0
396	20241007	132700	8876848	1565	1565	1565	1565	0
397	20241007	132600	8876848	1565	1565	1565	1565	0
398	20241007	132500	8876848	1565	1565	1565	1565	0
399	20241007	132400	8876848	1565	1565	1565	1565	0
400	20241007	132300	8876848	1565	1565	1565	1565	0
401	20241007	132200	8876848	1565	1565	1565	1565	51
402	20241007	132100	8797033	1577	1576	1577	1576	25
403	20241007	132000	8757632	1576	1576	1576	1576	0
404	20241007	131900	8757632	1576	1576	1576	1576	0
405	20241007	131800	8757632	1576	1576	1576	1576	1
406	20241007	131700	8756056	1564	1564	1564	1564	213
407	20241007	131600	8422924	1576	1576	1576	1576	0
408	20241007	131500	8422924	1576	1576	1576	1576	0
409	20241007	131400	8422924	1576	1576	1576	1576	0
410	20241007	131300	8422924	1576	1576	1576	1576	0
411	20241007	131200	8422924	1576	1576	1576	1576	0
412	20241007	131100	8422924	1576	1576	1576	1576	4
413	20241007	131000	8416620	1576	1576	1576	1576	0
414	20241007	130900	8416620	1576	1576	1576	1576	0
415	20241007	130800	8416620	1576	1576	1576	1576	0
416	20241007	130700	8416620	1576	1576	1576	1576	0
417	20241007	130600	8416620	1576	1576	1576	1576	0
418	20241007	130500	8416620	1576	1576	1576	1576	0
419	20241007	130400	8416620	1576	1576	1576	1576	0
420	20241007	130300	8416620	1576	1576	1576	1576	0
421	20241007	130200	8416620	1576	1576	1576	1576	0
422	20241007	130100	8416620	1576	1576	1576	1576	0
423	20241007	130000	8416620	1576	1576	1576	1576	0
424	20241007	125900	8416620	1576	1576	1576	1576	0
425	20241007	125800	8416620	1576	1576	1576	1576	0
426	20241007	125700	8416620	1576	1576	1576	1576	26
427	20241007	125600	8375644	1576	1576	1576	1576	0
428	20241007	125500	8375644	1576	1576	1576	1576	1
429	20241007	125400	8374068	1564	1564	1564	1564	510
430	20241007	125300	7576428	1564	1564	1564	1564	0
431	20241007	125200	7576428	1564	1564	1564	1564	0
432	20241007	125100	7576428	1564	1564	1564	1564	68
433	20241007	125000	7470076	1577	1577	1577	1577	1
434	20241007	124900	7468499	1563	1572	1572	1563	1924
435	20241007	124800	4449806	1572	1572	1572	1572	31
436	20241007	124700	4401074	1572	1572	1572	1572	50
437	20241007	124600	4322474	1572	1572	1572	1572	0
438	20241007	124500	4322474	1572	1572	1572	1572	0
439	20241007	124400	4322474	1572	1572	1572	1572	0
440	20241007	124300	4322474	1572	1572	1572	1572	0
441	20241007	124200	4322474	1572	1572	1572	1572	0
442	20241007	124100	4322474	1572	1572	1572	1572	0
443	20241007	124000	4322474	1572	1572	1572	1572	0
444	20241007	123900	4322474	1572	1572	1572	1572	0
445	20241007	123800	4322474	1572	1572	1572	1572	0
446	20241007	123700	4322474	1572	1572	1572	1572	0
447	20241007	123600	4322474	1572	1572	1572	1572	0
448	20241007	123500	4322474	1572	1572	1572	1572	0
449	20241007	123400	4322474	1572	1572	1572	1572	0
450	20241007	123300	4322474	1572	1572	1572	1572	0
451	20241007	123200	4322474	1572	1572	1572	1572	0
452	20241007	123100	4322474	1572	1572	1572	1572	0
453	20241007	123000	4322474	1572	1572	1572	1572	0
454	20241007	122900	4322474	1572	1572	1572	1572	0
455	20241007	122800	4322474	1572	1572	1572	1572	0
456	20241007	122700	4322474	1572	1572	1572	1572	0
457	20241007	122600	4322474	1572	1572	1572	1572	0
458	20241007	122500	4322474	1572	1572	1572	1572	0
459	20241007	122400	4322474	1572	1572	1572	1572	2
460	20241007	122300	4319330	1572	1572	1572	1572	0
461	20241007	122200	4319330	1572	1572	1572	1572	0
462	20241007	122100	4319330	1572	1572	1572	1572	0
463	20241007	122000	4319330	1572	1572	1572	1572	190
464	20241007	121900	4020650	1572	1572	1572	1572	0
465	20241007	121800	4020650	1572	1572	1572	1572	0
466	20241007	121700	4020650	1572	1572	1572	1572	0
467	20241007	121600	4020650	1572	1572	1572	1572	0
468	20241007	121500	4020650	1572	1572	1572	1572	0
469	20241007	121400	4020650	1572	1572	1572	1572	0
470	20241007	121300	4020650	1572	1572	1572	1572	0
471	20241007	121200	4020650	1572	1572	1572	1572	0
472	20241007	121100	4020650	1572	1572	1572	1572	0
473	20241007	121000	4020650	1572	1572	1572	1572	40
474	20241007	120900	3957770	1570	1570	1570	1570	0
475	20241007	120800	3957770	1570	1570	1570	1570	7
476	20241007	120700	3946780	1570	1570	1570	1570	0
477	20241007	120600	3946780	1570	1570	1570	1570	1
478	20241007	120500	3945210	1577	1577	1577	1577	0
479	20241007	120400	3945210	1577	1577	1577	1577	0
480	20241007	120300	3945210	1577	1577	1577	1577	0
481	20241007	120200	3945210	1577	1577	1577	1577	0
482	20241007	120100	3945210	1577	1577	1577	1577	0
483	20241007	120000	3945210	1577	1577	1577	1577	0
484	20241007	115900	3945210	1577	1577	1577	1577	0
485	20241007	115800	3945210	1577	1577	1577	1577	0
486	20241007	115700	3945210	1577	1577	1577	1577	0
487	20241007	115600	3945210	1577	1577	1577	1577	0
488	20241007	115500	3945210	1577	1577	1577	1577	0
489	20241007	115400	3945210	1577	1577	1577	1577	0
490	20241007	115300	3945210	1577	1577	1577	1577	0
491	20241007	115200	3945210	1577	1577	1577	1577	0
492	20241007	115100	3945210	1577	1577	1577	1577	0
493	20241007	115000	3945210	1577	1577	1577	1577	0
494	20241007	114900	3945210	1577	1577	1577	1577	0
495	20241007	114800	3945210	1577	1577	1577	1577	0
496	20241007	114700	3945210	1577	1577	1577	1577	0
497	20241007	114600	3945210	1577	1577	1577	1577	0
498	20241007	114500	3945210	1577	1577	1577	1577	0
499	20241007	114400	3945210	1577	1577	1577	1577	0
500	20241007	114300	3945210	1577	1577	1577	1577	0
501	20241007	114200	3945210	1577	1577	1577	1577	0
502	20241007	114100	3945210	1577	1577	1577	1577	0
503	20241007	114000	3945210	1577	1577	1577	1577	0
504	20241007	113900	3945210	1577	1577	1577	1577	0
505	20241007	113800	3945210	1577	1577	1577	1577	2
506	20241007	113700	3942056	1577	1577	1577	1577	0
507	20241007	113600	3942056	1577	1577	1577	1577	1
508	20241007	113500	3940479	1567	1567	1567	1567	0
509	20241007	113400	3940479	1567	1575	1575	1567	142
510	20241007	113300	3717573	1576	1576	1576	1576	7
511	20241007	113200	3706541	1576	1576	1576	1576	0
512	20241007	113100	3706541	1576	1576	1576	1576	0
513	20241007	113000	3706541	1576	1576	1576	1576	0
514	20241007	112900	3706541	1576	1576	1576	1576	58
515	20241007	112800	3615133	1576	1576	1576	1576	0
516	20241007	112700	3615133	1576	1576	1576	1576	0
517	20241007	112600	3615133	1576	1576	1576	1576	0
518	20241007	112500	3615133	1576	1574	1576	1574	21
519	20241007	112400	3582059	1574	1574	1574	1574	9
520	20241007	112300	3567893	1570	1570	1570	1570	0
521	20241007	112200	3567893	1570	1570	1570	1570	0
522	20241007	112100	3567893	1570	1570	1570	1570	0
523	20241007	112000	3567893	1570	1570	1570	1570	0
524	20241007	111900	3567893	1570	1570	1570	1570	0
525	20241007	111800	3567893	1570	1570	1570	1570	0
526	20241007	111700	3567893	1570	1570	1570	1570	0
527	20241007	111600	3567893	1570	1570	1570	1570	0
528	20241007	111500	3567893	1570	1570	1570	1570	0
529	20241007	111400	3567893	1570	1570	1570	1570	0
530	20241007	111300	3567893	1570	1570	1570	1570	0
531	20241007	111200	3567893	1570	1570	1570	1570	0
532	20241007	111100	3567893	1570	1570	1570	1570	0
533	20241007	111000	3567893	1570	1570	1570	1570	0
534	20241007	110900	3567893	1570	1570	1570	1570	0
535	20241007	110800	3567893	1570	1570	1570	1570	49
536	20241007	110700	3490963	1570	1570	1570	1570	0
537	20241007	110600	3490963	1570	1570	1570	1570	0
538	20241007	110500	3490963	1570	1570	1570	1570	0
539	20241007	110400	3490963	1570	1570	1570	1570	0
540	20241007	110300	3490963	1570	1570	1570	1570	0
541	20241007	110200	3490963	1570	1570	1570	1570	0
542	20241007	110100	3490963	1570	1570	1570	1570	0
543	20241007	110000	3490963	1570	1570	1570	1570	0
544	20241007	105900	3490963	1570	1570	1570	1570	1
545	20241007	105800	3489393	1562	1569	1569	1562	150
546	20241007	105700	3255009	1569	1569	1569	1569	9
547	20241007	105600	3240888	1569	1562	1569	1562	41
548	20241007	105500	3176839	1573	1573	1573	1573	0
549	20241007	105400	3176839	1573	1573	1573	1573	0
550	20241007	105300	3176839	1573	1573	1573	1573	0
551	20241007	105200	3176839	1573	1573	1573	1573	0
552	20241007	105100	3176839	1573	1573	1573	1573	0
553	20241007	105000	3176839	1573	1573	1573	1573	0
554	20241007	104900	3176839	1573	1573	1573	1573	0
555	20241007	104800	3176839	1573	1573	1573	1573	0
556	20241007	104700	3176839	1573	1573	1573	1573	0
557	20241007	104600	3176839	1573	1573	1573	1573	0
558	20241007	104500	3176839	1573	1573	1573	1573	0
559	20241007	104400	3176839	1573	1573	1573	1573	0
560	20241007	104300	3176839	1573	1573	1573	1573	0
561	20241007	104200	3176839	1573	1573	1573	1573	0
562	20241007	104100	3176839	1573	1573	1573	1573	8
563	20241007	104000	3164255	1573	1573	1573	1573	2
564	20241007	103900	3161109	1573	1573	1573	1573	0
565	20241007	103800	3161109	1573	1573	1573	1573	64
566	20241007	103700	3060437	1573	1573	1573	1573	0
567	20241007	103600	3060437	1573	1573	1573	1573	0
568	20241007	103500	3060437	1573	1573	1573	1573	0
569	20241007	103400	3060437	1573	1573	1573	1573	0
570	20241007	103300	3060437	1573	1573	1573	1573	1
571	20241007	103200	3058864	1561	1561	1561	1561	0
572	20241007	103100	3058864	1561	1562	1562	1561	63
573	20241007	103000	2960501	1573	1573	1573	1573	20
574	20241007	102900	2929041	1575	1575	1575	1575	0
575	20241007	102800	2929041	1575	1575	1575	1575	0
576	20241007	102700	2929041	1575	1575	1575	1575	0
577	20241007	102600	2929041	1575	1575	1575	1575	0
578	20241007	102500	2929041	1575	1575	1575	1575	11
579	20241007	102400	2911716	1575	1575	1575	1575	0
580	20241007	102300	2911716	1575	1575	1575	1575	0
581	20241007	102200	2911716	1575	1575	1575	1575	0
582	20241007	102100	2911716	1575	1575	1575	1575	0
583	20241007	102000	2911716	1575	1575	1575	1575	0
584	20241007	101900	2911716	1575	1575	1575	1575	1
585	20241007	101800	2910141	1561	1562	1562	1561	149
586	20241007	101700	2677513	1576	1576	1576	1576	32
587	20241007	101600	2627081	1576	1576	1576	1576	0
588	20241007	101500	2627081	1576	1576	1576	1576	0
589	20241007	101400	2627081	1576	1576	1576	1576	0
590	20241007	101300	2627081	1576	1576	1576	1576	0
591	20241007	101200	2627081	1576	1576	1576	1576	0
592	20241007	101100	2627081	1576	1576	1576	1576	0
593	20241007	101000	2627081	1576	1576	1576	1576	0
594	20241007	100900	2627081	1576	1576	1576	1576	30
595	20241007	100800	2579801	1576	1576	1576	1576	6
596	20241007	100700	2570345	1576	1576	1576	1576	0
597	20241007	100600	2570345	1576	1576	1576	1576	6
598	20241007	100500	2560889	1570	1570	1570	1570	1
599	20241007	100400	2559319	1576	1576	1576	1576	0
600	20241007	100300	2559319	1576	1576	1576	1576	0
601	20241007	100200	2559319	1576	1576	1576	1576	0
602	20241007	100100	2559319	1576	1576	1576	1576	0
603	20241007	100000	2559319	1576	1576	1576	1576	0
604	20241007	095900	2559319	1576	1576	1576	1576	0
605	20241007	095800	2559319	1576	1576	1576	1576	0
606	20241007	095700	2559319	1576	1576	1576	1576	0
607	20241007	095600	2559319	1576	1576	1576	1576	0
608	20241007	095500	2559319	1576	1576	1576	1576	0
609	20241007	095400	2559319	1576	1576	1576	1576	0
610	20241007	095300	2559319	1576	1576	1576	1576	17
611	20241007	095200	2532527	1576	1576	1576	1576	0
612	20241007	095100	2532527	1576	1576	1576	1576	1
613	20241007	095000	2530951	1551	1551	1551	1551	0
614	20241007	094900	2530951	1551	1570	1570	1551	800
615	20241007	094800	1284172	1577	1577	1577	1577	10
616	20241007	094700	1268402	1577	1577	1577	1577	21
617	20241007	094600	1235285	1577	1577	1577	1577	26
618	20241007	094500	1194283	1577	1577	1577	1577	3
619	20241007	094400	1189552	1577	1577	1577	1577	0
620	20241007	094300	1189552	1577	1577	1577	1577	0
621	20241007	094200	1189552	1577	1577	1577	1577	4
622	20241007	094100	1183244	1577	1577	1577	1577	0
623	20241007	094000	1183244	1577	1577	1577	1577	0
624	20241007	093900	1183244	1577	1577	1577	1577	0
625	20241007	093800	1183244	1577	1577	1577	1577	0
626	20241007	093700	1183244	1577	1577	1577	1577	0
627	20241007	093600	1183244	1577	1577	1577	1577	0
628	20241007	093500	1183244	1577	1577	1577	1577	20
629	20241007	093400	1151704	1578	1578	1578	1578	0
630	20241007	093300	1151704	1578	1578	1578	1578	0
631	20241007	093200	1151704	1578	1578	1578	1578	0
632	20241007	093100	1151704	1578	1578	1578	1578	0
633	20241007	093000	1151704	1578	1578	1578	1578	6
634	20241007	092900	1142236	1579	1579	1579	1579	0
635	20241007	092800	1142236	1579	1579	1579	1579	0
636	20241007	092700	1142236	1579	1579	1579	1579	0
637	20241007	092600	1142236	1579	1579	1579	1579	1
638	20241007	092500	1140657	1579	1579	1579	1579	0
639	20241007	092400	1140657	1579	1579	1579	1579	0
640	20241007	092300	1140657	1579	1579	1579	1579	0
641	20241007	092200	1140657	1579	1579	1579	1579	0
642	20241007	092100	1140657	1579	1579	1579	1579	0
643	20241007	092000	1140657	1579	1579	1579	1579	0
644	20241007	091900	1140657	1579	1579	1579	1579	7
645	20241007	091800	1129604	1580	1580	1580	1580	61
646	20241007	091700	1033224	1579	1579	1579	1579	54
647	20241007	091600	947958	1580	1580	1580	1580	506
648	20241007	091500	148478	1579	1579	1579	1579	0
649	20241007	091400	148478	1579	1579	1579	1579	11
650	20241007	091300	131109	1579	1579	1579	1579	10
651	20241007	091200	115319	1579	1579	1579	1579	0
652	20241007	091100	115319	1579	1579	1579	1579	0
653	20241007	091000	115319	1579	1579	1579	1579	0
654	20241007	090900	115319	1579	1579	1579	1579	0
655	20241007	090800	115319	1579	1579	1579	1579	0
656	20241007	090700	115319	1579	1579	1579	1579	0
657	20241007	090600	115319	1579	1579	1579	1579	0
658	20241007	090500	115319	1579	1579	1579	1579	11
659	20241007	090400	97950	1579	1579	1579	1579	0
660	20241007	090300	97950	1579	1579	1579	1579	0
661	20241007	090200	97950	1579	1579	1579	1579	0
662	20241007	090100	97950	1579	1579	1579	1579	0
663	20241007	090000	97950	1579	1580	1580	1579	62