KissMeData/032280/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191900	23930101	1604	1604	1604	1604	871
3	20241008	191800	23930101	1604	1604	1604	1604	0
4	20241008	191700	23930101	1604	1604	1604	1604	0
5	20241008	191600	23930101	1604	1604	1604	1604	0
6	20241008	191500	23930101	1604	1604	1604	1604	0
7	20241008	191400	23930101	1604	1604	1604	1604	0
8	20241008	191300	23930101	1604	1604	1604	1604	0
9	20241008	191200	23930101	1604	1604	1604	1604	0
10	20241008	191100	23930101	1604	1604	1604	1604	0
11	20241008	191000	23930101	1604	1604	1604	1604	0
12	20241008	190900	23930101	1604	1604	1604	1604	0
13	20241008	190800	23930101	1604	1604	1604	1604	0
14	20241008	190700	23930101	1604	1604	1604	1604	0
15	20241008	190600	23930101	1604	1604	1604	1604	0
16	20241008	190500	23930101	1604	1604	1604	1604	0
17	20241008	190400	23930101	1604	1604	1604	1604	0
18	20241008	190300	23930101	1604	1604	1604	1604	0
19	20241008	190200	23930101	1604	1604	1604	1604	0
20	20241008	190100	23930101	1604	1604	1604	1604	0
21	20241008	190000	23930101	1604	1604	1604	1604	0
22	20241008	185900	23930101	1604	1604	1604	1604	0
23	20241008	185800	23930101	1604	1604	1604	1604	0
24	20241008	185700	23930101	1604	1604	1604	1604	0
25	20241008	185600	23930101	1604	1604	1604	1604	0
26	20241008	185500	23930101	1604	1604	1604	1604	0
27	20241008	185400	23930101	1604	1604	1604	1604	0
28	20241008	185300	23930101	1604	1604	1604	1604	0
29	20241008	185200	23930101	1604	1604	1604	1604	0
30	20241008	185100	23930101	1604	1604	1604	1604	0
31	20241008	185000	23930101	1604	1604	1604	1604	0
32	20241008	184900	23930101	1604	1604	1604	1604	871
33	20241008	184800	23930101	1604	1604	1604	1604	0
34	20241008	184700	23930101	1604	1604	1604	1604	0
35	20241008	184600	23930101	1604	1604	1604	1604	0
36	20241008	184500	23930101	1604	1604	1604	1604	0
37	20241008	184400	23930101	1604	1604	1604	1604	0
38	20241008	184300	23930101	1604	1604	1604	1604	0
39	20241008	184200	23930101	1604	1604	1604	1604	0
40	20241008	184100	23930101	1604	1604	1604	1604	0
41	20241008	184000	23930101	1604	1604	1604	1604	0
42	20241008	183900	23930101	1604	1604	1604	1604	0
43	20241008	183800	23930101	1604	1604	1604	1604	0
44	20241008	183700	23930101	1604	1604	1604	1604	0
45	20241008	183600	23930101	1604	1604	1604	1604	0
46	20241008	183500	23930101	1604	1604	1604	1604	0
47	20241008	183400	23930101	1604	1604	1604	1604	0
48	20241008	183300	23930101	1604	1604	1604	1604	0
49	20241008	183200	23930101	1604	1604	1604	1604	0
50	20241008	183100	23930101	1604	1604	1604	1604	0
51	20241008	183000	23930101	1604	1604	1604	1604	0
52	20241008	182900	23930101	1604	1604	1604	1604	0
53	20241008	182800	23930101	1604	1604	1604	1604	0
54	20241008	182700	23930101	1604	1604	1604	1604	0
55	20241008	182600	23930101	1604	1604	1604	1604	0
56	20241008	182500	23930101	1604	1604	1604	1604	0
57	20241008	182400	23930101	1604	1604	1604	1604	0
58	20241008	182300	23930101	1604	1604	1604	1604	0
59	20241008	182200	23930101	1604	1604	1604	1604	0
60	20241008	182100	23930101	1604	1604	1604	1604	0
61	20241008	182000	23930101	1604	1604	1604	1604	0
62	20241008	181900	23930101	1604	1604	1604	1604	871
63	20241008	181800	23930101	1604	1604	1604	1604	0
64	20241008	181700	23930101	1604	1604	1604	1604	0
65	20241008	181600	23930101	1604	1604	1604	1604	0
66	20241008	181500	23930101	1604	1604	1604	1604	0
67	20241008	181400	23930101	1604	1604	1604	1604	0
68	20241008	181300	23930101	1604	1604	1604	1604	0
69	20241008	181200	23930101	1604	1604	1604	1604	0
70	20241008	181100	23930101	1604	1604	1604	1604	0
71	20241008	181000	23930101	1604	1604	1604	1604	0
72	20241008	180900	23930101	1604	1604	1604	1604	0
73	20241008	180800	23930101	1604	1604	1604	1604	0
74	20241008	180700	23930101	1604	1604	1604	1604	0
75	20241008	180600	23930101	1604	1604	1604	1604	0
76	20241008	180500	23930101	1604	1604	1604	1604	0
77	20241008	180400	23930101	1604	1604	1604	1604	0
78	20241008	180300	23930101	1604	1604	1604	1604	0
79	20241008	180200	23930101	1604	1604	1604	1604	0
80	20241008	180100	23930101	1604	1604	1604	1604	0
81	20241008	180000	23930101	1604	1604	1604	1604	0
82	20241008	175900	23930101	1604	1604	1604	1604	0
83	20241008	175800	23930101	1604	1604	1604	1604	0
84	20241008	175700	23930101	1604	1604	1604	1604	0
85	20241008	175600	23930101	1604	1604	1604	1604	0
86	20241008	175500	23930101	1604	1604	1604	1604	0
87	20241008	175400	23930101	1604	1604	1604	1604	0
88	20241008	175300	23930101	1604	1604	1604	1604	0
89	20241008	175200	23930101	1604	1604	1604	1604	0
90	20241008	175100	23930101	1604	1604	1604	1604	0
91	20241008	175000	23930101	1604	1604	1604	1604	0
92	20241008	174900	23930101	1604	1604	1604	1604	871
93	20241008	174800	23930101	1604	1604	1604	1604	0
94	20241008	174700	23930101	1604	1604	1604	1604	0
95	20241008	174600	23930101	1604	1604	1604	1604	0
96	20241008	174500	23930101	1604	1604	1604	1604	0
97	20241008	174400	23930101	1604	1604	1604	1604	0
98	20241008	174300	23930101	1604	1604	1604	1604	0
99	20241008	174200	23930101	1604	1604	1604	1604	0
100	20241008	174100	23930101	1604	1604	1604	1604	0
101	20241008	174000	23930101	1604	1604	1604	1604	0
102	20241008	173900	23930101	1604	1604	1604	1604	0
103	20241008	173800	23930101	1604	1604	1604	1604	0
104	20241008	173700	23930101	1604	1604	1604	1604	0
105	20241008	173600	23930101	1604	1604	1604	1604	0
106	20241008	173500	23930101	1604	1604	1604	1604	0
107	20241008	173400	23930101	1604	1604	1604	1604	0
108	20241008	173300	23930101	1604	1604	1604	1604	0
109	20241008	173200	23930101	1604	1604	1604	1604	0
110	20241008	173100	23930101	1604	1604	1604	1604	0
111	20241008	173000	23930101	1604	1604	1604	1604	0
112	20241008	172900	23930101	1604	1604	1604	1604	0
113	20241008	172800	23930101	1604	1604	1604	1604	0
114	20241008	172700	23930101	1604	1604	1604	1604	0
115	20241008	172600	23930101	1604	1604	1604	1604	0
116	20241008	172500	23930101	1604	1604	1604	1604	0
117	20241008	172400	23930101	1604	1604	1604	1604	0
118	20241008	172300	23930101	1604	1604	1604	1604	0
119	20241008	172200	23930101	1604	1604	1604	1604	0
120	20241008	172100	23930101	1604	1604	1604	1604	0
121	20241008	172000	23930101	1604	1604	1604	1604	0
122	20241008	171900	23930101	1604	1604	1604	1604	871
123	20241008	171800	23930101	1604	1604	1604	1604	0
124	20241008	171700	23930101	1604	1604	1604	1604	0
125	20241008	171600	23930101	1604	1604	1604	1604	0
126	20241008	171500	23930101	1604	1604	1604	1604	0
127	20241008	171400	23930101	1604	1604	1604	1604	0
128	20241008	171300	23930101	1604	1604	1604	1604	0
129	20241008	171200	23930101	1604	1604	1604	1604	0
130	20241008	171100	23930101	1604	1604	1604	1604	0
131	20241008	171000	23930101	1604	1604	1604	1604	0
132	20241008	170900	23930101	1604	1604	1604	1604	0
133	20241008	170800	23930101	1604	1604	1604	1604	0
134	20241008	170700	23930101	1604	1604	1604	1604	0
135	20241008	170600	23930101	1604	1604	1604	1604	0
136	20241008	170500	23930101	1604	1604	1604	1604	0
137	20241008	170400	23930101	1604	1604	1604	1604	0
138	20241008	170300	23930101	1604	1604	1604	1604	0
139	20241008	170200	23930101	1604	1604	1604	1604	0
140	20241008	170100	23930101	1604	1604	1604	1604	0
141	20241008	170000	23930101	1604	1604	1604	1604	0
142	20241008	165900	23930101	1604	1604	1604	1604	0
143	20241008	165800	23930101	1604	1604	1604	1604	0
144	20241008	165700	23930101	1604	1604	1604	1604	0
145	20241008	165600	23930101	1604	1604	1604	1604	0
146	20241008	165500	23930101	1604	1604	1604	1604	0
147	20241008	165400	23930101	1604	1604	1604	1604	0
148	20241008	165300	23930101	1604	1604	1604	1604	0
149	20241008	165200	23930101	1604	1604	1604	1604	0
150	20241008	165100	23930101	1604	1604	1604	1604	0
151	20241008	165000	23930101	1604	1604	1604	1604	0
152	20241008	164900	23930101	1604	1604	1604	1604	871
153	20241008	164800	23930101	1604	1604	1604	1604	0
154	20241008	164700	23930101	1604	1604	1604	1604	0
155	20241008	164600	23930101	1604	1604	1604	1604	0
156	20241008	164500	23930101	1604	1604	1604	1604	0
157	20241008	164400	23930101	1604	1604	1604	1604	0
158	20241008	164300	23930101	1604	1604	1604	1604	0
159	20241008	164200	23930101	1604	1604	1604	1604	0
160	20241008	164100	23930101	1604	1604	1604	1604	0
161	20241008	164000	23930101	1604	1604	1604	1604	0
162	20241008	163900	23930101	1604	1604	1604	1604	0
163	20241008	163800	23930101	1604	1604	1604	1604	0
164	20241008	163700	23930101	1604	1604	1604	1604	0
165	20241008	163600	23930101	1604	1604	1604	1604	0
166	20241008	163500	23930101	1604	1604	1604	1604	0
167	20241008	163400	23930101	1604	1604	1604	1604	0
168	20241008	163300	23930101	1604	1604	1604	1604	0
169	20241008	163200	23930101	1604	1604	1604	1604	0
170	20241008	163100	23930101	1604	1604	1604	1604	0
171	20241008	163000	23930101	1604	1604	1604	1604	0
172	20241008	162900	23930101	1604	1604	1604	1604	0
173	20241008	162800	23930101	1604	1604	1604	1604	0
174	20241008	162700	23930101	1604	1604	1604	1604	0
175	20241008	162600	23930101	1604	1604	1604	1604	0
176	20241008	162500	23930101	1604	1604	1604	1604	0
177	20241008	162400	23930101	1604	1604	1604	1604	0
178	20241008	162300	23930101	1604	1604	1604	1604	0
179	20241008	162200	23930101	1604	1604	1604	1604	0
180	20241008	162100	23930101	1604	1604	1604	1604	0
181	20241008	162000	23930101	1604	1604	1604	1604	0
182	20241008	161900	23930101	1604	1604	1604	1604	871
183	20241008	161800	23930101	1604	1604	1604	1604	0
184	20241008	161700	23930101	1604	1604	1604	1604	0
185	20241008	161600	23930101	1604	1604	1604	1604	0
186	20241008	161500	23930101	1604	1604	1604	1604	0
187	20241008	161400	23930101	1604	1604	1604	1604	0
188	20241008	161300	23930101	1604	1604	1604	1604	0
189	20241008	161200	23930101	1604	1604	1604	1604	0
190	20241008	161100	23930101	1604	1604	1604	1604	0
191	20241008	161000	23930101	1604	1604	1604	1604	0
192	20241008	160900	23930101	1604	1604	1604	1604	0
193	20241008	160800	23930101	1604	1604	1604	1604	0
194	20241008	160700	23930101	1604	1604	1604	1604	0
195	20241008	160600	23930101	1604	1604	1604	1604	0
196	20241008	160500	23930101	1604	1604	1604	1604	0
197	20241008	160400	23930101	1604	1604	1604	1604	0
198	20241008	160300	23930101	1604	1604	1604	1604	0
199	20241008	160200	23930101	1604	1604	1604	1604	0
200	20241008	160100	23930101	1604	1604	1604	1604	0
201	20241008	160000	23930101	1604	1604	1604	1604	0
202	20241008	155900	23930101	1604	1604	1604	1604	0
203	20241008	155800	23930101	1604	1604	1604	1604	0
204	20241008	155700	23930101	1604	1604	1604	1604	0
205	20241008	155600	23930101	1604	1604	1604	1604	0
206	20241008	155500	23930101	1604	1604	1604	1604	0
207	20241008	155400	23930101	1604	1604	1604	1604	0
208	20241008	155300	23930101	1604	1604	1604	1604	0
209	20241008	155200	23930101	1604	1604	1604	1604	0
210	20241008	155100	23930101	1604	1604	1604	1604	0
211	20241008	155000	23930101	1604	1604	1604	1604	0
212	20241008	154900	23930101	1604	1604	1604	1604	871
213	20241008	154800	23930101	1604	1604	1604	1604	0
214	20241008	154700	23930101	1604	1604	1604	1604	0
215	20241008	154600	23930101	1604	1604	1604	1604	0
216	20241008	154500	23930101	1604	1604	1604	1604	0
217	20241008	154400	23930101	1604	1604	1604	1604	0
218	20241008	154300	23930101	1604	1604	1604	1604	0
219	20241008	154200	23930101	1604	1604	1604	1604	0
220	20241008	154100	23930101	1604	1604	1604	1604	0
221	20241008	154000	23930101	1604	1604	1604	1604	0
222	20241008	153900	23930101	1604	1604	1604	1604	0
223	20241008	153800	23930101	1604	1604	1604	1604	0
224	20241008	153700	23930101	1604	1604	1604	1604	0
225	20241008	153600	23930101	1604	1604	1604	1604	0
226	20241008	153500	23930101	1604	1604	1604	1604	0
227	20241008	153400	23930101	1604	1604	1604	1604	0
228	20241008	153300	23930101	1604	1604	1604	1604	0
229	20241008	153200	23930101	1604	1604	1604	1604	0
230	20241008	153100	23930101	1604	1604	1604	1604	0
231	20241008	153000	23930101	1604	1604	1604	1604	871
232	20241008	152900	22533017	1625	1625	1625	1625	0
233	20241008	152800	22533017	1625	1625	1625	1625	0
234	20241008	152700	22533017	1625	1625	1625	1625	0
235	20241008	152600	22533017	1625	1625	1625	1625	0
236	20241008	152500	22533017	1625	1625	1625	1625	0
237	20241008	152400	22533017	1625	1625	1625	1625	0
238	20241008	152300	22533017	1625	1625	1625	1625	0
239	20241008	152200	22533017	1625	1625	1625	1625	0
240	20241008	152100	22533017	1625	1625	1625	1625	0
241	20241008	152000	22533017	1625	1625	1625	1625	0
242	20241008	151900	22533017	1625	1625	1625	1625	0
243	20241008	151800	22533017	1625	1625	1625	1625	0
244	20241008	151700	22533017	1625	1625	1625	1625	0
245	20241008	151600	22533017	1625	1625	1625	1625	0
246	20241008	151500	22533017	1625	1625	1625	1625	0
247	20241008	151400	22533017	1625	1625	1625	1625	0
248	20241008	151300	22533017	1625	1625	1625	1625	0
249	20241008	151200	22533017	1625	1625	1625	1625	0
250	20241008	151100	22533017	1625	1625	1625	1625	0
251	20241008	151000	22533017	1625	1625	1625	1625	0
252	20241008	150900	22533017	1625	1625	1625	1625	0
253	20241008	150800	22533017	1625	1625	1625	1625	0
254	20241008	150700	22533017	1625	1625	1625	1625	0
255	20241008	150600	22533017	1625	1625	1625	1625	0
256	20241008	150500	22533017	1625	1625	1625	1625	0
257	20241008	150400	22533017	1625	1625	1625	1625	0
258	20241008	150300	22533017	1625	1625	1625	1625	0
259	20241008	150200	22533017	1625	1625	1625	1625	0
260	20241008	150100	22533017	1625	1625	1625	1625	0
261	20241008	150000	22533017	1625	1625	1625	1625	0
262	20241008	145900	22533017	1625	1625	1625	1625	0
263	20241008	145800	22533017	1625	1625	1625	1625	0
264	20241008	145700	22533017	1625	1625	1625	1625	0
265	20241008	145600	22533017	1625	1625	1625	1625	0
266	20241008	145500	22533017	1625	1625	1625	1625	0
267	20241008	145400	22533017	1625	1625	1625	1625	0
268	20241008	145300	22533017	1625	1625	1625	1625	37
269	20241008	145200	22472892	1626	1626	1626	1626	0
270	20241008	145100	22472892	1626	1626	1626	1626	0
271	20241008	145000	22472892	1626	1626	1626	1626	2
272	20241008	144900	22469640	1625	1625	1625	1625	0
273	20241008	144800	22469640	1625	1625	1625	1625	0
274	20241008	144700	22469640	1625	1622	1625	1622	183
275	20241008	144600	22172493	1625	1625	1625	1625	0
276	20241008	144500	22172493	1625	1625	1625	1625	0
277	20241008	144400	22172493	1625	1625	1625	1625	0
278	20241008	144300	22172493	1625	1625	1625	1625	0
279	20241008	144200	22172493	1625	1625	1625	1625	0
280	20241008	144100	22172493	1625	1625	1625	1625	0
281	20241008	144000	22172493	1625	1625	1625	1625	0
282	20241008	143900	22172493	1625	1625	1625	1625	0
283	20241008	143800	22172493	1625	1625	1625	1625	0
284	20241008	143700	22172493	1625	1625	1625	1625	0
285	20241008	143600	22172493	1625	1625	1625	1625	0
286	20241008	143500	22172493	1625	1625	1625	1625	0
287	20241008	143400	22172493	1625	1625	1625	1625	0
288	20241008	143300	22172493	1625	1625	1625	1625	0
289	20241008	143200	22172493	1625	1625	1625	1625	0
290	20241008	143100	22172493	1625	1625	1625	1625	0
291	20241008	143000	22172493	1625	1625	1625	1625	0
292	20241008	142900	22172493	1625	1625	1625	1625	0
293	20241008	142800	22172493	1625	1625	1625	1625	0
294	20241008	142700	22172493	1625	1625	1625	1625	0
295	20241008	142600	22172493	1625	1625	1625	1625	0
296	20241008	142500	22172493	1625	1625	1625	1625	0
297	20241008	142400	22172493	1625	1625	1625	1625	0
298	20241008	142300	22172493	1625	1625	1625	1625	0
299	20241008	142200	22172493	1625	1625	1625	1625	0
300	20241008	142100	22172493	1625	1625	1625	1625	0
301	20241008	142000	22172493	1625	1625	1625	1625	0
302	20241008	141900	22172493	1625	1625	1625	1625	0
303	20241008	141800	22172493	1625	1616	1626	1616	615
304	20241008	141700	21174372	1612	1612	1612	1612	0
305	20241008	141600	21174372	1612	1612	1612	1612	0
306	20241008	141500	21174372	1612	1612	1612	1612	0
307	20241008	141400	21174372	1612	1612	1612	1612	0
308	20241008	141300	21174372	1612	1608	1612	1608	486
309	20241008	141200	20392108	1608	1608	1608	1608	0
310	20241008	141100	20392108	1608	1608	1608	1608	0
311	20241008	141000	20392108	1608	1608	1608	1608	0
312	20241008	140900	20392108	1608	1608	1608	1608	1
313	20241008	140800	20390500	1604	1604	1604	1604	0
314	20241008	140700	20390500	1604	1604	1604	1604	0
315	20241008	140600	20390500	1604	1604	1604	1604	0
316	20241008	140500	20390500	1604	1603	1604	1603	853
317	20241008	140400	19023084	1604	1604	1604	1603	209
318	20241008	140300	18688048	1603	1604	1604	1603	1200
319	20241008	140200	16764248	1604	1604	1604	1604	0
320	20241008	140100	16764248	1604	1604	1604	1604	0
321	20241008	140000	16764248	1604	1604	1604	1604	101
322	20241008	135900	16602244	1610	1610	1610	1610	0
323	20241008	135800	16602244	1610	1610	1610	1610	0
324	20241008	135700	16602244	1610	1610	1610	1610	0
325	20241008	135600	16602244	1610	1610	1610	1610	0
326	20241008	135500	16602244	1610	1610	1610	1610	0
327	20241008	135400	16602244	1610	1610	1610	1610	0
328	20241008	135300	16602244	1610	1610	1610	1610	5
329	20241008	135200	16594194	1604	1604	1604	1604	200
330	20241008	135100	16273394	1604	1604	1604	1604	0
331	20241008	135000	16273394	1604	1604	1604	1604	0
332	20241008	134900	16273394	1604	1604	1604	1604	0
333	20241008	134800	16273394	1604	1604	1604	1604	0
334	20241008	134700	16273394	1604	1604	1604	1604	0
335	20241008	134600	16273394	1604	1604	1604	1604	1
336	20241008	134500	16271790	1604	1604	1604	1604	7
337	20241008	134400	16260562	1604	1604	1604	1604	4
338	20241008	134300	16254146	1604	1604	1604	1604	5
339	20241008	134200	16246126	1604	1604	1604	1604	241
340	20241008	134100	15859562	1610	1610	1610	1610	0
341	20241008	134000	15859562	1610	1610	1610	1610	0
342	20241008	133900	15859562	1610	1610	1610	1610	0
343	20241008	133800	15859562	1610	1610	1610	1610	0
344	20241008	133700	15859562	1610	1610	1610	1610	0
345	20241008	133600	15859562	1610	1610	1610	1610	0
346	20241008	133500	15859562	1610	1610	1610	1610	0
347	20241008	133400	15859562	1610	1610	1610	1610	0
348	20241008	133300	15859562	1610	1610	1610	1610	0
349	20241008	133200	15859562	1610	1610	1610	1610	0
350	20241008	133100	15859562	1610	1610	1610	1610	0
351	20241008	133000	15859562	1610	1610	1610	1610	0
352	20241008	132900	15859562	1610	1610	1610	1610	1
353	20241008	132800	15857952	1603	1603	1603	1603	0
354	20241008	132700	15857952	1603	1603	1603	1603	0
355	20241008	132600	15857952	1603	1603	1603	1603	0
356	20241008	132500	15857952	1603	1603	1603	1603	0
357	20241008	132400	15857952	1603	1603	1603	1603	0
358	20241008	132300	15857952	1603	1603	1603	1603	0
359	20241008	132200	15857952	1603	1603	1603	1603	0
360	20241008	132100	15857952	1603	1603	1603	1603	0
361	20241008	132000	15857952	1603	1603	1603	1603	0
362	20241008	131900	15857952	1603	1603	1603	1603	0
363	20241008	131800	15857952	1603	1603	1603	1603	0
364	20241008	131700	15857952	1603	1603	1603	1603	0
365	20241008	131600	15857952	1603	1603	1603	1603	0
366	20241008	131500	15857952	1603	1603	1603	1603	0
367	20241008	131400	15857952	1603	1603	1603	1603	0
368	20241008	131300	15857952	1603	1603	1603	1603	0
369	20241008	131200	15857952	1603	1603	1603	1603	10
370	20241008	131100	15841922	1603	1603	1603	1603	0
371	20241008	131000	15841922	1603	1603	1603	1603	0
372	20241008	130900	15841922	1603	1603	1603	1603	0
373	20241008	130800	15841922	1603	1603	1603	1603	0
374	20241008	130700	15841922	1603	1603	1603	1603	110
375	20241008	130600	15665592	1612	1612	1612	1612	56
376	20241008	130500	15575320	1612	1612	1612	1612	0
377	20241008	130400	15575320	1612	1612	1612	1612	0
378	20241008	130300	15575320	1612	1612	1612	1612	0
379	20241008	130200	15575320	1612	1612	1612	1612	0
380	20241008	130100	15575320	1612	1612	1612	1612	2
381	20241008	130000	15572096	1606	1606	1606	1606	2
382	20241008	125900	15568884	1612	1612	1612	1612	0
383	20241008	125800	15568884	1612	1612	1612	1612	0
384	20241008	125700	15568884	1612	1612	1612	1612	0
385	20241008	125600	15568884	1612	1612	1612	1612	0
386	20241008	125500	15568884	1612	1612	1612	1612	0
387	20241008	125400	15568884	1612	1612	1612	1612	0
388	20241008	125300	15568884	1612	1612	1612	1612	0
389	20241008	125200	15568884	1612	1612	1612	1612	1
390	20241008	125100	15567272	1604	1604	1604	1604	110
391	20241008	125000	15390832	1612	1612	1612	1612	0
392	20241008	124900	15390832	1612	1612	1612	1612	0
393	20241008	124800	15390832	1612	1612	1612	1612	0
394	20241008	124700	15390832	1612	1612	1612	1612	0
395	20241008	124600	15390832	1612	1612	1612	1612	0
396	20241008	124500	15390832	1612	1612	1612	1612	0
397	20241008	124400	15390832	1612	1612	1612	1612	0
398	20241008	124300	15390832	1612	1612	1612	1612	0
399	20241008	124200	15390832	1612	1612	1612	1612	0
400	20241008	124100	15390832	1612	1612	1612	1612	0
401	20241008	124000	15390832	1612	1612	1612	1612	0
402	20241008	123900	15390832	1612	1612	1612	1612	0
403	20241008	123800	15390832	1612	1612	1612	1612	0
404	20241008	123700	15390832	1612	1612	1612	1612	0
405	20241008	123600	15390832	1612	1612	1612	1612	0
406	20241008	123500	15390832	1612	1612	1612	1612	0
407	20241008	123400	15390832	1612	1612	1612	1612	1
408	20241008	123300	15389220	1605	1605	1605	1605	110
409	20241008	123200	15212670	1612	1612	1612	1612	0
410	20241008	123100	15212670	1612	1612	1612	1612	0
411	20241008	123000	15212670	1612	1612	1612	1612	0
412	20241008	122900	15212670	1612	1612	1612	1612	0
413	20241008	122800	15212670	1612	1612	1612	1612	9
414	20241008	122700	15198162	1612	1612	1612	1612	0
415	20241008	122600	15198162	1612	1612	1612	1612	0
416	20241008	122500	15198162	1612	1612	1612	1612	0
417	20241008	122400	15198162	1612	1612	1612	1612	0
418	20241008	122300	15198162	1612	1612	1612	1612	0
419	20241008	122200	15198162	1612	1612	1612	1612	0
420	20241008	122100	15198162	1612	1612	1612	1612	0
421	20241008	122000	15198162	1612	1612	1612	1612	0
422	20241008	121900	15198162	1612	1612	1612	1612	0
423	20241008	121800	15198162	1612	1612	1612	1612	0
424	20241008	121700	15198162	1612	1612	1612	1612	0
425	20241008	121600	15198162	1612	1612	1612	1612	1
426	20241008	121500	15196550	1605	1605	1605	1605	0
427	20241008	121400	15196550	1605	1605	1605	1605	0
428	20241008	121300	15196550	1605	1605	1605	1605	0
429	20241008	121200	15196550	1605	1605	1605	1605	0
430	20241008	121100	15196550	1605	1605	1605	1605	0
431	20241008	121000	15196550	1605	1605	1605	1605	0
432	20241008	120900	15196550	1605	1605	1605	1605	0
433	20241008	120800	15196550	1605	1605	1605	1605	0
434	20241008	120700	15196550	1605	1605	1605	1605	0
435	20241008	120600	15196550	1605	1605	1605	1605	376
436	20241008	120500	14593070	1613	1613	1613	1613	0
437	20241008	120400	14593070	1613	1613	1613	1613	0
438	20241008	120300	14593070	1613	1613	1613	1613	0
439	20241008	120200	14593070	1613	1613	1613	1613	0
440	20241008	120100	14593070	1613	1613	1613	1613	0
441	20241008	120000	14593070	1613	1613	1613	1613	0
442	20241008	115900	14593070	1613	1613	1613	1613	0
443	20241008	115800	14593070	1613	1613	1613	1613	0
444	20241008	115700	14593070	1613	1613	1613	1613	0
445	20241008	115600	14593070	1613	1613	1613	1613	0
446	20241008	115500	14593070	1613	1613	1613	1613	0
447	20241008	115400	14593070	1613	1613	1613	1613	0
448	20241008	115300	14593070	1613	1613	1613	1613	0
449	20241008	115200	14593070	1613	1613	1613	1613	0
450	20241008	115100	14593070	1613	1613	1613	1613	0
451	20241008	115000	14593070	1613	1613	1613	1613	0
452	20241008	114900	14593070	1613	1613	1613	1613	0
453	20241008	114800	14593070	1613	1613	1613	1613	0
454	20241008	114700	14593070	1613	1613	1613	1613	0
455	20241008	114600	14593070	1613	1613	1613	1613	0
456	20241008	114500	14593070	1613	1613	1613	1613	0
457	20241008	114400	14593070	1613	1613	1613	1613	0
458	20241008	114300	14593070	1613	1613	1613	1613	1
459	20241008	114200	14591457	1606	1606	1606	1606	0
460	20241008	114100	14591457	1606	1606	1606	1606	0
461	20241008	114000	14591457	1606	1613	1613	1606	11
462	20241008	113900	14573784	1605	1607	1607	1605	670
463	20241008	113800	13498131	1617	1617	1617	1617	0
464	20241008	113700	13498131	1617	1617	1617	1617	0
465	20241008	113600	13498131	1617	1617	1617	1617	1
466	20241008	113500	13496514	1608	1608	1608	1608	0
467	20241008	113400	13496514	1608	1608	1608	1608	1
468	20241008	113300	13494906	1617	1617	1617	1617	0
469	20241008	113200	13494906	1617	1617	1617	1617	0
470	20241008	113100	13494906	1617	1617	1617	1617	0
471	20241008	113000	13494906	1617	1617	1617	1617	0
472	20241008	112900	13494906	1617	1617	1617	1617	0
473	20241008	112800	13494906	1617	1617	1617	1617	0
474	20241008	112700	13494906	1617	1617	1617	1617	0
475	20241008	112600	13494906	1617	1617	1617	1617	0
476	20241008	112500	13494906	1617	1617	1617	1617	1
477	20241008	112400	13493289	1611	1611	1611	1611	0
478	20241008	112300	13493289	1611	1611	1611	1611	0
479	20241008	112200	13493289	1611	1611	1611	1611	0
480	20241008	112100	13493289	1611	1611	1611	1611	1
481	20241008	112000	13491678	1614	1614	1614	1614	0
482	20241008	111900	13491678	1614	1614	1614	1614	0
483	20241008	111800	13491678	1614	1614	1614	1614	0
484	20241008	111700	13491678	1614	1614	1614	1614	1
485	20241008	111600	13490064	1617	1617	1617	1617	0
486	20241008	111500	13490064	1617	1617	1617	1617	0
487	20241008	111400	13490064	1617	1617	1617	1617	0
488	20241008	111300	13490064	1617	1617	1617	1617	0
489	20241008	111200	13490064	1617	1617	1617	1617	0
490	20241008	111100	13490064	1617	1617	1617	1617	0
491	20241008	111000	13490064	1617	1617	1617	1617	0
492	20241008	110900	13490064	1617	1617	1617	1617	0
493	20241008	110800	13490064	1617	1617	1617	1617	0
494	20241008	110700	13490064	1617	1617	1617	1617	0
495	20241008	110600	13490064	1617	1617	1617	1617	0
496	20241008	110500	13490064	1617	1617	1617	1617	0
497	20241008	110400	13490064	1617	1617	1617	1617	0
498	20241008	110300	13490064	1617	1617	1617	1617	0
499	20241008	110200	13490064	1617	1617	1617	1617	0
500	20241008	110100	13490064	1617	1617	1617	1617	0
501	20241008	110000	13490064	1617	1617	1617	1617	1
502	20241008	105900	13488447	1620	1620	1620	1620	0
503	20241008	105800	13488447	1620	1620	1620	1620	0
504	20241008	105700	13488447	1620	1620	1620	1620	8
505	20241008	105600	13475487	1626	1626	1626	1626	0
506	20241008	105500	13475487	1626	1626	1626	1626	0
507	20241008	105400	13475487	1626	1626	1626	1626	0
508	20241008	105300	13475487	1626	1626	1626	1626	0
509	20241008	105200	13475487	1626	1626	1626	1626	0
510	20241008	105100	13475487	1626	1626	1626	1626	0
511	20241008	105000	13475487	1626	1626	1626	1626	0
512	20241008	104900	13475487	1626	1626	1626	1626	0
513	20241008	104800	13475487	1626	1626	1626	1626	0
514	20241008	104700	13475487	1626	1626	1626	1626	0
515	20241008	104600	13475487	1626	1626	1626	1626	0
516	20241008	104500	13475487	1626	1626	1626	1626	0
517	20241008	104400	13475487	1626	1626	1626	1626	0
518	20241008	104300	13475487	1626	1626	1626	1626	0
519	20241008	104200	13475487	1626	1626	1626	1626	0
520	20241008	104100	13475487	1626	1626	1626	1626	0
521	20241008	104000	13475487	1626	1626	1626	1626	0
522	20241008	103900	13475487	1626	1626	1626	1626	0
523	20241008	103800	13475487	1626	1626	1626	1626	8
524	20241008	103700	13462479	1635	1635	1635	1635	0
525	20241008	103600	13462479	1635	1635	1635	1635	0
526	20241008	103500	13462479	1635	1615	1635	1615	230
527	20241008	103400	13089661	1615	1615	1615	1615	0
528	20241008	103300	13089661	1615	1610	1615	1610	571
529	20241008	103200	12169831	1610	1610	1610	1610	0
530	20241008	103100	12169831	1610	1610	1610	1610	0
531	20241008	103000	12169831	1610	1610	1610	1610	0
532	20241008	102900	12169831	1610	1609	1610	1609	402
533	20241008	102800	11522828	1610	1610	1610	1610	0
534	20241008	102700	11522828	1610	1610	1610	1610	0
535	20241008	102600	11522828	1610	1610	1610	1610	0
536	20241008	102500	11522828	1610	1610	1610	1610	0
537	20241008	102400	11522828	1610	1610	1610	1610	0
538	20241008	102300	11522828	1610	1610	1610	1610	0
539	20241008	102200	11522828	1610	1610	1610	1610	0
540	20241008	102100	11522828	1610	1610	1610	1610	0
541	20241008	102000	11522828	1610	1610	1610	1610	0
542	20241008	101900	11522828	1610	1610	1610	1610	0
543	20241008	101800	11522828	1610	1610	1610	1610	0
544	20241008	101700	11522828	1610	1610	1610	1610	0
545	20241008	101600	11522828	1610	1610	1610	1610	0
546	20241008	101500	11522828	1610	1610	1610	1610	0
547	20241008	101400	11522828	1610	1610	1610	1610	0
548	20241008	101300	11522828	1610	1610	1610	1610	0
549	20241008	101200	11522828	1610	1610	1610	1610	0
550	20241008	101100	11522828	1610	1610	1610	1610	0
551	20241008	101000	11522828	1610	1610	1610	1610	0
552	20241008	100900	11522828	1610	1610	1610	1610	0
553	20241008	100800	11522828	1610	1610	1610	1610	0
554	20241008	100700	11522828	1610	1610	1610	1610	0
555	20241008	100600	11522828	1610	1610	1610	1610	1
556	20241008	100500	11521218	1606	1606	1606	1606	100
557	20241008	100400	11360618	1610	1610	1610	1610	0
558	20241008	100300	11360618	1610	1610	1610	1610	0
559	20241008	100200	11360618	1610	1610	1610	1610	0
560	20241008	100100	11360618	1610	1610	1610	1610	0
561	20241008	100000	11360618	1610	1610	1610	1610	0
562	20241008	095900	11360618	1610	1610	1610	1610	0
563	20241008	095800	11360618	1610	1610	1610	1610	0
564	20241008	095700	11360618	1610	1610	1610	1610	0
565	20241008	095600	11360618	1610	1610	1610	1610	481
566	20241008	095500	10586208	1610	1610	1610	1610	0
567	20241008	095400	10586208	1610	1610	1610	1610	0
568	20241008	095300	10586208	1610	1610	1610	1610	0
569	20241008	095200	10586208	1610	1610	1610	1610	1
570	20241008	095100	10584598	1606	1606	1606	1606	84
571	20241008	095000	10449694	1610	1610	1610	1610	0
572	20241008	094900	10449694	1610	1610	1610	1610	0
573	20241008	094800	10449694	1610	1610	1610	1610	20
574	20241008	094700	10417494	1610	1610	1610	1610	0
575	20241008	094600	10417494	1610	1610	1610	1610	0
576	20241008	094500	10417494	1610	1610	1610	1610	0
577	20241008	094400	10417494	1610	1610	1610	1610	0
578	20241008	094300	10417494	1610	1610	1610	1610	0
579	20241008	094200	10417494	1610	1610	1610	1610	62
580	20241008	094100	10317674	1610	1610	1610	1610	0
581	20241008	094000	10317674	1610	1610	1610	1610	4
582	20241008	093900	10311234	1610	1610	1610	1610	0
583	20241008	093800	10311234	1610	1610	1610	1610	0
584	20241008	093700	10311234	1610	1610	1610	1610	0
585	20241008	093600	10311234	1610	1610	1610	1610	63
586	20241008	093500	10209804	1610	1610	1610	1610	0
587	20241008	093400	10209804	1610	1610	1610	1610	0
588	20241008	093300	10209804	1610	1610	1610	1610	0
589	20241008	093200	10209804	1610	1610	1610	1610	0
590	20241008	093100	10209804	1610	1610	1610	1610	0
591	20241008	093000	10209804	1610	1610	1610	1610	0
592	20241008	092900	10209804	1610	1610	1610	1610	1
593	20241008	092800	10208194	1609	1609	1609	1609	0
594	20241008	092700	10208194	1609	1609	1609	1609	0
595	20241008	092600	10208194	1609	1609	1609	1609	0
596	20241008	092500	10208194	1609	1609	1609	1609	0
597	20241008	092400	10208194	1609	1609	1609	1609	83
598	20241008	092300	10074647	1609	1609	1609	1609	0
599	20241008	092200	10074647	1609	1609	1609	1609	0
600	20241008	092100	10074647	1609	1609	1609	1609	5
601	20241008	092000	10066602	1606	1606	1606	1606	0
602	20241008	091900	10066602	1606	1606	1606	1606	2416
603	20241008	091800	6186506	1606	1606	1606	1606	0
604	20241008	091700	6186506	1606	1606	1606	1606	0
605	20241008	091600	6186506	1606	1606	1606	1606	1
606	20241008	091500	6184900	1606	1606	1606	1606	0
607	20241008	091400	6184900	1606	1606	1606	1606	0
608	20241008	091300	6184900	1606	1606	1606	1606	0
609	20241008	091200	6184900	1606	1606	1606	1606	845
610	20241008	091100	4827830	1605	1605	1605	1605	1263
611	20241008	091000	2800715	1605	1605	1605	1605	0
612	20241008	090900	2800715	1605	1605	1605	1605	0
613	20241008	090800	2800715	1605	1605	1605	1605	0
614	20241008	090700	2800715	1605	1605	1605	1605	0
615	20241008	090600	2800715	1605	1605	1605	1605	1
616	20241008	090500	2799110	1605	1605	1605	1605	0
617	20241008	090400	2799110	1605	1605	1605	1605	0
618	20241008	090300	2799110	1605	1605	1605	1605	15
619	20241008	090200	2775035	1605	1605	1605	1605	110
620	20241008	090100	2598485	1605	1605	1605	1605	128
621	20241008	090000	2393045	1605	1605	1605	1604	1491