KissMeData/256630/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205700	18997872	1344	1344	1344	1344	114
3	20241010	205600	18997872	1344	1344	1344	1344	0
4	20241010	205500	18997872	1344	1344	1344	1344	0
5	20241010	205400	18997872	1344	1344	1344	1344	0
6	20241010	205300	18997872	1344	1344	1344	1344	0
7	20241010	205200	18997872	1344	1344	1344	1344	0
8	20241010	205100	18997872	1344	1344	1344	1344	0
9	20241010	205000	18997872	1344	1344	1344	1344	0
10	20241010	204900	18997872	1344	1344	1344	1344	0
11	20241010	204800	18997872	1344	1344	1344	1344	0
12	20241010	204700	18997872	1344	1344	1344	1344	0
13	20241010	204600	18997872	1344	1344	1344	1344	0
14	20241010	204500	18997872	1344	1344	1344	1344	0
15	20241010	204400	18997872	1344	1344	1344	1344	0
16	20241010	204300	18997872	1344	1344	1344	1344	0
17	20241010	204200	18997872	1344	1344	1344	1344	0
18	20241010	204100	18997872	1344	1344	1344	1344	0
19	20241010	204000	18997872	1344	1344	1344	1344	0
20	20241010	203900	18997872	1344	1344	1344	1344	0
21	20241010	203800	18997872	1344	1344	1344	1344	0
22	20241010	203700	18997872	1344	1344	1344	1344	0
23	20241010	203600	18997872	1344	1344	1344	1344	0
24	20241010	203500	18997872	1344	1344	1344	1344	0
25	20241010	203400	18997872	1344	1344	1344	1344	0
26	20241010	203300	18997872	1344	1344	1344	1344	0
27	20241010	203200	18997872	1344	1344	1344	1344	0
28	20241010	203100	18997872	1344	1344	1344	1344	0
29	20241010	203000	18997872	1344	1344	1344	1344	0
30	20241010	202900	18997872	1344	1344	1344	1344	0
31	20241010	202800	18997872	1344	1344	1344	1344	0
32	20241010	202700	18997872	1344	1344	1344	1344	114
33	20241010	202600	18997872	1344	1344	1344	1344	0
34	20241010	202500	18997872	1344	1344	1344	1344	0
35	20241010	202400	18997872	1344	1344	1344	1344	0
36	20241010	202300	18997872	1344	1344	1344	1344	0
37	20241010	202200	18997872	1344	1344	1344	1344	0
38	20241010	202100	18997872	1344	1344	1344	1344	0
39	20241010	202000	18997872	1344	1344	1344	1344	0
40	20241010	201900	18997872	1344	1344	1344	1344	0
41	20241010	201800	18997872	1344	1344	1344	1344	0
42	20241010	201700	18997872	1344	1344	1344	1344	0
43	20241010	201600	18997872	1344	1344	1344	1344	0
44	20241010	201500	18997872	1344	1344	1344	1344	0
45	20241010	201400	18997872	1344	1344	1344	1344	0
46	20241010	201300	18997872	1344	1344	1344	1344	0
47	20241010	201200	18997872	1344	1344	1344	1344	0
48	20241010	201100	18997872	1344	1344	1344	1344	0
49	20241010	201000	18997872	1344	1344	1344	1344	0
50	20241010	200900	18997872	1344	1344	1344	1344	0
51	20241010	200800	18997872	1344	1344	1344	1344	0
52	20241010	200700	18997872	1344	1344	1344	1344	0
53	20241010	200600	18997872	1344	1344	1344	1344	0
54	20241010	200500	18997872	1344	1344	1344	1344	0
55	20241010	200400	18997872	1344	1344	1344	1344	0
56	20241010	200300	18997872	1344	1344	1344	1344	0
57	20241010	200200	18997872	1344	1344	1344	1344	0
58	20241010	200100	18997872	1344	1344	1344	1344	0
59	20241010	200000	18997872	1344	1344	1344	1344	0
60	20241010	195900	18997872	1344	1344	1344	1344	0
61	20241010	195800	18997872	1344	1344	1344	1344	0
62	20241010	195700	18997872	1344	1344	1344	1344	114
63	20241010	195600	18997872	1344	1344	1344	1344	0
64	20241010	195500	18997872	1344	1344	1344	1344	0
65	20241010	195400	18997872	1344	1344	1344	1344	0
66	20241010	195300	18997872	1344	1344	1344	1344	0
67	20241010	195200	18997872	1344	1344	1344	1344	0
68	20241010	195100	18997872	1344	1344	1344	1344	0
69	20241010	195000	18997872	1344	1344	1344	1344	0
70	20241010	194900	18997872	1344	1344	1344	1344	0
71	20241010	194800	18997872	1344	1344	1344	1344	0
72	20241010	194700	18997872	1344	1344	1344	1344	0
73	20241010	194600	18997872	1344	1344	1344	1344	0
74	20241010	194500	18997872	1344	1344	1344	1344	0
75	20241010	194400	18997872	1344	1344	1344	1344	0
76	20241010	194300	18997872	1344	1344	1344	1344	0
77	20241010	194200	18997872	1344	1344	1344	1344	0
78	20241010	194100	18997872	1344	1344	1344	1344	0
79	20241010	194000	18997872	1344	1344	1344	1344	0
80	20241010	193900	18997872	1344	1344	1344	1344	0
81	20241010	193800	18997872	1344	1344	1344	1344	0
82	20241010	193700	18997872	1344	1344	1344	1344	0
83	20241010	193600	18997872	1344	1344	1344	1344	0
84	20241010	193500	18997872	1344	1344	1344	1344	0
85	20241010	193400	18997872	1344	1344	1344	1344	0
86	20241010	193300	18997872	1344	1344	1344	1344	0
87	20241010	193200	18997872	1344	1344	1344	1344	0
88	20241010	193100	18997872	1344	1344	1344	1344	0
89	20241010	193000	18997872	1344	1344	1344	1344	0
90	20241010	192900	18997872	1344	1344	1344	1344	0
91	20241010	192800	18997872	1344	1344	1344	1344	0
92	20241010	192700	18997872	1344	1344	1344	1344	114
93	20241010	192600	18997872	1344	1344	1344	1344	0
94	20241010	192500	18997872	1344	1344	1344	1344	0
95	20241010	192400	18997872	1344	1344	1344	1344	0
96	20241010	192300	18997872	1344	1344	1344	1344	0
97	20241010	192200	18997872	1344	1344	1344	1344	0
98	20241010	192100	18997872	1344	1344	1344	1344	0
99	20241010	192000	18997872	1344	1344	1344	1344	0
100	20241010	191900	18997872	1344	1344	1344	1344	0
101	20241010	191800	18997872	1344	1344	1344	1344	0
102	20241010	191700	18997872	1344	1344	1344	1344	0
103	20241010	191600	18997872	1344	1344	1344	1344	0
104	20241010	191500	18997872	1344	1344	1344	1344	0
105	20241010	191400	18997872	1344	1344	1344	1344	0
106	20241010	191300	18997872	1344	1344	1344	1344	0
107	20241010	191200	18997872	1344	1344	1344	1344	0
108	20241010	191100	18997872	1344	1344	1344	1344	0
109	20241010	191000	18997872	1344	1344	1344	1344	0
110	20241010	190900	18997872	1344	1344	1344	1344	0
111	20241010	190800	18997872	1344	1344	1344	1344	0
112	20241010	190700	18997872	1344	1344	1344	1344	0
113	20241010	190600	18997872	1344	1344	1344	1344	0
114	20241010	190500	18997872	1344	1344	1344	1344	0
115	20241010	190400	18997872	1344	1344	1344	1344	0
116	20241010	190300	18997872	1344	1344	1344	1344	0
117	20241010	190200	18997872	1344	1344	1344	1344	0
118	20241010	190100	18997872	1344	1344	1344	1344	0
119	20241010	190000	18997872	1344	1344	1344	1344	0
120	20241010	185900	18997872	1344	1344	1344	1344	0
121	20241010	185800	18997872	1344	1344	1344	1344	0
122	20241010	185700	18997872	1344	1344	1344	1344	114
123	20241010	185600	18997872	1344	1344	1344	1344	0
124	20241010	185500	18997872	1344	1344	1344	1344	0
125	20241010	185400	18997872	1344	1344	1344	1344	0
126	20241010	185300	18997872	1344	1344	1344	1344	0
127	20241010	185200	18997872	1344	1344	1344	1344	0
128	20241010	185100	18997872	1344	1344	1344	1344	0
129	20241010	185000	18997872	1344	1344	1344	1344	0
130	20241010	184900	18997872	1344	1344	1344	1344	0
131	20241010	184800	18997872	1344	1344	1344	1344	0
132	20241010	184700	18997872	1344	1344	1344	1344	0
133	20241010	184600	18997872	1344	1344	1344	1344	0
134	20241010	184500	18997872	1344	1344	1344	1344	0
135	20241010	184400	18997872	1344	1344	1344	1344	0
136	20241010	184300	18997872	1344	1344	1344	1344	0
137	20241010	184200	18997872	1344	1344	1344	1344	0
138	20241010	184100	18997872	1344	1344	1344	1344	0
139	20241010	184000	18997872	1344	1344	1344	1344	0
140	20241010	183900	18997872	1344	1344	1344	1344	0
141	20241010	183800	18997872	1344	1344	1344	1344	0
142	20241010	183700	18997872	1344	1344	1344	1344	0
143	20241010	183600	18997872	1344	1344	1344	1344	0
144	20241010	183500	18997872	1344	1344	1344	1344	0
145	20241010	183400	18997872	1344	1344	1344	1344	0
146	20241010	183300	18997872	1344	1344	1344	1344	0
147	20241010	183200	18997872	1344	1344	1344	1344	0
148	20241010	183100	18997872	1344	1344	1344	1344	0
149	20241010	183000	18997872	1344	1344	1344	1344	0
150	20241010	182900	18997872	1344	1344	1344	1344	0
151	20241010	182800	18997872	1344	1344	1344	1344	0
152	20241010	182700	18997872	1344	1344	1344	1344	114
153	20241010	182600	18997872	1344	1344	1344	1344	0
154	20241010	182500	18997872	1344	1344	1344	1344	0
155	20241010	182400	18997872	1344	1344	1344	1344	0
156	20241010	182300	18997872	1344	1344	1344	1344	0
157	20241010	182200	18997872	1344	1344	1344	1344	0
158	20241010	182100	18997872	1344	1344	1344	1344	0
159	20241010	182000	18997872	1344	1344	1344	1344	0
160	20241010	181900	18997872	1344	1344	1344	1344	0
161	20241010	181800	18997872	1344	1344	1344	1344	0
162	20241010	181700	18997872	1344	1344	1344	1344	0
163	20241010	181600	18997872	1344	1344	1344	1344	0
164	20241010	181500	18997872	1344	1344	1344	1344	0
165	20241010	181400	18997872	1344	1344	1344	1344	0
166	20241010	181300	18997872	1344	1344	1344	1344	0
167	20241010	181200	18997872	1344	1344	1344	1344	0
168	20241010	181100	18997872	1344	1344	1344	1344	0
169	20241010	181000	18997872	1344	1344	1344	1344	0
170	20241010	180900	18997872	1344	1344	1344	1344	0
171	20241010	180800	18997872	1344	1344	1344	1344	0
172	20241010	180700	18997872	1344	1344	1344	1344	0
173	20241010	180600	18997872	1344	1344	1344	1344	0
174	20241010	180500	18997872	1344	1344	1344	1344	0
175	20241010	180400	18997872	1344	1344	1344	1344	0
176	20241010	180300	18997872	1344	1344	1344	1344	0
177	20241010	180200	18997872	1344	1344	1344	1344	0
178	20241010	180100	18997872	1344	1344	1344	1344	0
179	20241010	180000	18997872	1344	1344	1344	1344	0
180	20241010	175900	18997872	1344	1344	1344	1344	0
181	20241010	175800	18997872	1344	1344	1344	1344	0
182	20241010	175700	18997872	1344	1344	1344	1344	114
183	20241010	175600	18997872	1344	1344	1344	1344	0
184	20241010	175500	18997872	1344	1344	1344	1344	0
185	20241010	175400	18997872	1344	1344	1344	1344	0
186	20241010	175300	18997872	1344	1344	1344	1344	0
187	20241010	175200	18997872	1344	1344	1344	1344	0
188	20241010	175100	18997872	1344	1344	1344	1344	0
189	20241010	175000	18997872	1344	1344	1344	1344	0
190	20241010	174900	18997872	1344	1344	1344	1344	0
191	20241010	174800	18997872	1344	1344	1344	1344	0
192	20241010	174700	18997872	1344	1344	1344	1344	0
193	20241010	174600	18997872	1344	1344	1344	1344	0
194	20241010	174500	18997872	1344	1344	1344	1344	0
195	20241010	174400	18997872	1344	1344	1344	1344	0
196	20241010	174300	18997872	1344	1344	1344	1344	0
197	20241010	174200	18997872	1344	1344	1344	1344	0
198	20241010	174100	18997872	1344	1344	1344	1344	0
199	20241010	174000	18997872	1344	1344	1344	1344	0
200	20241010	173900	18997872	1344	1344	1344	1344	0
201	20241010	173800	18997872	1344	1344	1344	1344	0
202	20241010	173700	18997872	1344	1344	1344	1344	0
203	20241010	173600	18997872	1344	1344	1344	1344	0
204	20241010	173500	18997872	1344	1344	1344	1344	0
205	20241010	173400	18997872	1344	1344	1344	1344	0
206	20241010	173300	18997872	1344	1344	1344	1344	0
207	20241010	173200	18997872	1344	1344	1344	1344	0
208	20241010	173100	18997872	1344	1344	1344	1344	0
209	20241010	173000	18997872	1344	1344	1344	1344	0
210	20241010	172900	18997872	1344	1344	1344	1344	0
211	20241010	172800	18997872	1344	1344	1344	1344	0
212	20241010	172700	18997872	1344	1344	1344	1344	114
213	20241010	172600	18997872	1344	1344	1344	1344	0
214	20241010	172500	18997872	1344	1344	1344	1344	0
215	20241010	172400	18997872	1344	1344	1344	1344	0
216	20241010	172300	18997872	1344	1344	1344	1344	0
217	20241010	172200	18997872	1344	1344	1344	1344	0
218	20241010	172100	18997872	1344	1344	1344	1344	0
219	20241010	172000	18997872	1344	1344	1344	1344	0
220	20241010	171900	18997872	1344	1344	1344	1344	0
221	20241010	171800	18997872	1344	1344	1344	1344	0
222	20241010	171700	18997872	1344	1344	1344	1344	0
223	20241010	171600	18997872	1344	1344	1344	1344	0
224	20241010	171500	18997872	1344	1344	1344	1344	0
225	20241010	171400	18997872	1344	1344	1344	1344	0
226	20241010	171300	18997872	1344	1344	1344	1344	0
227	20241010	171200	18997872	1344	1344	1344	1344	0
228	20241010	171100	18997872	1344	1344	1344	1344	0
229	20241010	171000	18997872	1344	1344	1344	1344	0
230	20241010	170900	18997872	1344	1344	1344	1344	0
231	20241010	170800	18997872	1344	1344	1344	1344	0
232	20241010	170700	18997872	1344	1344	1344	1344	0
233	20241010	170600	18997872	1344	1344	1344	1344	0
234	20241010	170500	18997872	1344	1344	1344	1344	0
235	20241010	170400	18997872	1344	1344	1344	1344	0
236	20241010	170300	18997872	1344	1344	1344	1344	0
237	20241010	170200	18997872	1344	1344	1344	1344	0
238	20241010	170100	18997872	1344	1344	1344	1344	0
239	20241010	170000	18997872	1344	1344	1344	1344	0
240	20241010	165900	18997872	1344	1344	1344	1344	0
241	20241010	165800	18997872	1344	1344	1344	1344	0
242	20241010	165700	18997872	1344	1344	1344	1344	114
243	20241010	165600	18997872	1344	1344	1344	1344	0
244	20241010	165500	18997872	1344	1344	1344	1344	0
245	20241010	165400	18997872	1344	1344	1344	1344	0
246	20241010	165300	18997872	1344	1344	1344	1344	0
247	20241010	165200	18997872	1344	1344	1344	1344	0
248	20241010	165100	18997872	1344	1344	1344	1344	0
249	20241010	165000	18997872	1344	1344	1344	1344	0
250	20241010	164900	18997872	1344	1344	1344	1344	0
251	20241010	164800	18997872	1344	1344	1344	1344	0
252	20241010	164700	18997872	1344	1344	1344	1344	0
253	20241010	164600	18997872	1344	1344	1344	1344	0
254	20241010	164500	18997872	1344	1344	1344	1344	0
255	20241010	164400	18997872	1344	1344	1344	1344	0
256	20241010	164300	18997872	1344	1344	1344	1344	0
257	20241010	164200	18997872	1344	1344	1344	1344	0
258	20241010	164100	18997872	1344	1344	1344	1344	0
259	20241010	164000	18997872	1344	1344	1344	1344	0
260	20241010	163900	18997872	1344	1344	1344	1344	0
261	20241010	163800	18997872	1344	1344	1344	1344	0
262	20241010	163700	18997872	1344	1344	1344	1344	0
263	20241010	163600	18997872	1344	1344	1344	1344	0
264	20241010	163500	18997872	1344	1344	1344	1344	0
265	20241010	163400	18997872	1344	1344	1344	1344	0
266	20241010	163300	18997872	1344	1344	1344	1344	0
267	20241010	163200	18997872	1344	1344	1344	1344	0
268	20241010	163100	18997872	1344	1344	1344	1344	0
269	20241010	163000	18997872	1344	1344	1344	1344	0
270	20241010	162900	18997872	1344	1344	1344	1344	0
271	20241010	162800	18997872	1344	1344	1344	1344	0
272	20241010	162700	18997872	1344	1344	1344	1344	114
273	20241010	162600	18997872	1344	1344	1344	1344	0
274	20241010	162500	18997872	1344	1344	1344	1344	0
275	20241010	162400	18997872	1344	1344	1344	1344	0
276	20241010	162300	18997872	1344	1344	1344	1344	0
277	20241010	162200	18997872	1344	1344	1344	1344	0
278	20241010	162100	18997872	1344	1344	1344	1344	0
279	20241010	162000	18997872	1344	1344	1344	1344	0
280	20241010	161900	18997872	1344	1344	1344	1344	0
281	20241010	161800	18997872	1344	1344	1344	1344	0
282	20241010	161700	18997872	1344	1344	1344	1344	0
283	20241010	161600	18997872	1344	1344	1344	1344	0
284	20241010	161500	18997872	1344	1344	1344	1344	0
285	20241010	161400	18997872	1344	1344	1344	1344	0
286	20241010	161300	18997872	1344	1344	1344	1344	0
287	20241010	161200	18997872	1344	1344	1344	1344	0
288	20241010	161100	18997872	1344	1344	1344	1344	0
289	20241010	161000	18997872	1344	1344	1344	1344	0
290	20241010	160900	18997872	1344	1344	1344	1344	0
291	20241010	160800	18997872	1344	1344	1344	1344	0
292	20241010	160700	18997872	1344	1344	1344	1344	0
293	20241010	160600	18997872	1344	1344	1344	1344	0
294	20241010	160500	18997872	1344	1344	1344	1344	0
295	20241010	160400	18997872	1344	1344	1344	1344	0
296	20241010	160300	18997872	1344	1344	1344	1344	0
297	20241010	160200	18997872	1344	1344	1344	1344	0
298	20241010	160100	18997872	1344	1344	1344	1344	0
299	20241010	160000	18997872	1344	1344	1344	1344	0
300	20241010	155900	18997872	1344	1344	1344	1344	0
301	20241010	155800	18997872	1344	1344	1344	1344	0
302	20241010	155700	18997872	1344	1344	1344	1344	114
303	20241010	155600	18997872	1344	1344	1344	1344	0
304	20241010	155500	18997872	1344	1344	1344	1344	0
305	20241010	155400	18997872	1344	1344	1344	1344	0
306	20241010	155300	18997872	1344	1344	1344	1344	0
307	20241010	155200	18997872	1344	1344	1344	1344	0
308	20241010	155100	18997872	1344	1344	1344	1344	0
309	20241010	155000	18997872	1344	1344	1344	1344	0
310	20241010	154900	18997872	1344	1344	1344	1344	0
311	20241010	154800	18997872	1344	1344	1344	1344	0
312	20241010	154700	18997872	1344	1344	1344	1344	0
313	20241010	154600	18997872	1344	1344	1344	1344	0
314	20241010	154500	18997872	1344	1344	1344	1344	0
315	20241010	154400	18997872	1344	1344	1344	1344	0
316	20241010	154300	18997872	1344	1344	1344	1344	0
317	20241010	154200	18997872	1344	1344	1344	1344	0
318	20241010	154100	18997872	1344	1344	1344	1344	0
319	20241010	154000	18997872	1344	1344	1344	1344	0
320	20241010	153900	18997872	1344	1344	1344	1344	0
321	20241010	153800	18997872	1344	1344	1344	1344	0
322	20241010	153700	18997872	1344	1344	1344	1344	0
323	20241010	153600	18997872	1344	1344	1344	1344	0
324	20241010	153500	18997872	1344	1344	1344	1344	0
325	20241010	153400	18997872	1344	1344	1344	1344	0
326	20241010	153300	18997872	1344	1344	1344	1344	0
327	20241010	153200	18997872	1344	1344	1344	1344	0
328	20241010	153100	18997872	1344	1344	1344	1344	0
329	20241010	153000	18997872	1344	1344	1344	1344	114
330	20241010	152900	18844656	1342	1342	1342	1342	0
331	20241010	152800	18844656	1342	1342	1342	1342	0
332	20241010	152700	18844656	1342	1342	1342	1342	0
333	20241010	152600	18844656	1342	1342	1342	1342	0
334	20241010	152500	18844656	1342	1342	1342	1342	0
335	20241010	152400	18844656	1342	1342	1342	1342	0
336	20241010	152300	18844656	1342	1342	1342	1342	0
337	20241010	152200	18844656	1342	1342	1342	1342	0
338	20241010	152100	18844656	1342	1342	1342	1342	0
339	20241010	152000	18844656	1342	1342	1342	1342	0
340	20241010	151900	18844656	1342	1342	1344	1342	346
341	20241010	151800	18380321	1341	1340	1341	1339	1249
342	20241010	151700	16706223	1335	1335	1335	1335	2
343	20241010	151600	16703553	1340	1340	1340	1340	0
344	20241010	151500	16703553	1340	1340	1340	1340	0
345	20241010	151400	16703553	1340	1340	1340	1340	0
346	20241010	151300	16703553	1340	1340	1340	1340	0
347	20241010	151200	16703553	1340	1340	1340	1340	0
348	20241010	151100	16703553	1340	1340	1340	1340	0
349	20241010	151000	16703553	1340	1340	1340	1340	0
350	20241010	150900	16703553	1340	1340	1340	1340	0
351	20241010	150800	16703553	1340	1340	1340	1340	0
352	20241010	150700	16703553	1340	1340	1340	1340	0
353	20241010	150600	16703553	1340	1340	1340	1340	0
354	20241010	150500	16703553	1340	1340	1340	1340	5
355	20241010	150400	16696853	1342	1342	1342	1342	0
356	20241010	150300	16696853	1342	1342	1342	1342	0
357	20241010	150200	16696853	1342	1342	1342	1342	0
358	20241010	150100	16696853	1342	1342	1342	1342	0
359	20241010	150000	16696853	1342	1342	1342	1342	0
360	20241010	145900	16696853	1342	1342	1342	1342	0
361	20241010	145800	16696853	1342	1342	1342	1342	0
362	20241010	145700	16696853	1342	1342	1342	1342	0
363	20241010	145600	16696853	1342	1342	1342	1342	0
364	20241010	145500	16696853	1342	1342	1342	1342	0
365	20241010	145400	16696853	1342	1342	1342	1342	0
366	20241010	145300	16696853	1342	1342	1342	1342	0
367	20241010	145200	16696853	1342	1342	1342	1342	0
368	20241010	145100	16696853	1342	1342	1342	1342	0
369	20241010	145000	16696853	1342	1342	1342	1342	0
370	20241010	144900	16696853	1342	1342	1342	1342	0
371	20241010	144800	16696853	1342	1342	1342	1342	0
372	20241010	144700	16696853	1342	1342	1342	1342	0
373	20241010	144600	16696853	1342	1342	1342	1342	0
374	20241010	144500	16696853	1342	1342	1342	1342	0
375	20241010	144400	16696853	1342	1342	1342	1342	0
376	20241010	144300	16696853	1342	1342	1342	1342	0
377	20241010	144200	16696853	1342	1342	1342	1342	0
378	20241010	144100	16696853	1342	1342	1342	1342	0
379	20241010	144000	16696853	1342	1342	1342	1342	0
380	20241010	143900	16696853	1342	1342	1342	1342	0
381	20241010	143800	16696853	1342	1342	1342	1342	0
382	20241010	143700	16696853	1342	1342	1342	1342	0
383	20241010	143600	16696853	1342	1342	1342	1342	0
384	20241010	143500	16696853	1342	1342	1342	1342	0
385	20241010	143400	16696853	1342	1342	1342	1342	0
386	20241010	143300	16696853	1342	1342	1342	1342	0
387	20241010	143200	16696853	1342	1342	1342	1342	0
388	20241010	143100	16696853	1342	1342	1342	1342	0
389	20241010	143000	16696853	1342	1342	1342	1342	100
390	20241010	142900	16562653	1342	1342	1342	1342	0
391	20241010	142800	16562653	1342	1342	1342	1342	0
392	20241010	142700	16562653	1342	1342	1342	1342	0
393	20241010	142600	16562653	1342	1342	1342	1342	0
394	20241010	142500	16562653	1342	1342	1342	1342	0
395	20241010	142400	16562653	1342	1342	1342	1342	0
396	20241010	142300	16562653	1342	1342	1342	1342	0
397	20241010	142200	16562653	1342	1342	1342	1342	0
398	20241010	142100	16562653	1342	1342	1342	1342	0
399	20241010	142000	16562653	1342	1342	1342	1342	0
400	20241010	141900	16562653	1342	1342	1342	1342	0
401	20241010	141800	16562653	1342	1342	1342	1342	0
402	20241010	141700	16562653	1342	1342	1342	1342	0
403	20241010	141600	16562653	1342	1342	1342	1342	0
404	20241010	141500	16562653	1342	1342	1342	1342	1
405	20241010	141400	16561311	1334	1335	1335	1334	6
406	20241010	141300	16553302	1342	1342	1342	1342	0
407	20241010	141200	16553302	1342	1342	1342	1342	0
408	20241010	141100	16553302	1342	1342	1342	1342	0
409	20241010	141000	16553302	1342	1342	1342	1342	1
410	20241010	140900	16551960	1334	1334	1334	1334	0
411	20241010	140800	16551960	1334	1334	1334	1334	0
412	20241010	140700	16551960	1334	1342	1342	1334	3
413	20241010	140600	16547950	1334	1334	1334	1334	0
414	20241010	140500	16547950	1334	1334	1334	1334	0
415	20241010	140400	16547950	1334	1334	1334	1334	0
416	20241010	140300	16547950	1334	1334	1334	1334	0
417	20241010	140200	16547950	1334	1334	1334	1334	0
418	20241010	140100	16547950	1334	1334	1334	1334	0
419	20241010	140000	16547950	1334	1334	1334	1334	0
420	20241010	135900	16547950	1334	1334	1334	1334	0
421	20241010	135800	16547950	1334	1334	1334	1334	0
422	20241010	135700	16547950	1334	1334	1334	1334	0
423	20241010	135600	16547950	1334	1334	1334	1334	0
424	20241010	135500	16547950	1334	1334	1334	1334	0
425	20241010	135400	16547950	1334	1334	1334	1334	0
426	20241010	135300	16547950	1334	1334	1334	1334	0
427	20241010	135200	16547950	1334	1334	1334	1334	0
428	20241010	135100	16547950	1334	1335	1335	1334	6
429	20241010	135000	16539941	1344	1344	1344	1344	0
430	20241010	134900	16539941	1344	1344	1344	1344	0
431	20241010	134800	16539941	1344	1344	1344	1344	0
432	20241010	134700	16539941	1344	1344	1344	1344	0
433	20241010	134600	16539941	1344	1344	1344	1344	0
434	20241010	134500	16539941	1344	1344	1344	1344	0
435	20241010	134400	16539941	1344	1344	1344	1344	0
436	20241010	134300	16539941	1344	1344	1344	1344	0
437	20241010	134200	16539941	1344	1344	1344	1344	0
438	20241010	134100	16539941	1344	1344	1344	1344	0
439	20241010	134000	16539941	1344	1343	1344	1343	2
440	20241010	133900	16537254	1334	1334	1334	1334	0
441	20241010	133800	16537254	1334	1334	1334	1334	0
442	20241010	133700	16537254	1334	1334	1334	1334	0
443	20241010	133600	16537254	1334	1334	1334	1334	0
444	20241010	133500	16537254	1334	1334	1334	1334	0
445	20241010	133400	16537254	1334	1334	1334	1334	0
446	20241010	133300	16537254	1334	1334	1334	1334	0
447	20241010	133200	16537254	1334	1334	1334	1334	0
448	20241010	133100	16537254	1334	1334	1334	1334	0
449	20241010	133000	16537254	1334	1334	1334	1334	0
450	20241010	132900	16537254	1334	1334	1334	1334	0
451	20241010	132800	16537254	1334	1334	1334	1334	0
452	20241010	132700	16537254	1334	1334	1334	1334	0
453	20241010	132600	16537254	1334	1334	1334	1334	0
454	20241010	132500	16537254	1334	1334	1334	1334	0
455	20241010	132400	16537254	1334	1334	1334	1334	0
456	20241010	132300	16537254	1334	1334	1334	1334	0
457	20241010	132200	16537254	1334	1334	1334	1334	0
458	20241010	132100	16537254	1334	1334	1334	1334	0
459	20241010	132000	16537254	1334	1334	1334	1334	0
460	20241010	131900	16537254	1334	1334	1334	1334	0
461	20241010	131800	16537254	1334	1334	1334	1334	0
462	20241010	131700	16537254	1334	1334	1334	1334	0
463	20241010	131600	16537254	1334	1334	1334	1334	0
464	20241010	131500	16537254	1334	1334	1334	1334	0
465	20241010	131400	16537254	1334	1334	1334	1334	15
466	20241010	131300	16517244	1344	1344	1344	1344	0
467	20241010	131200	16517244	1344	1344	1344	1344	0
468	20241010	131100	16517244	1344	1335	1344	1335	200
469	20241010	131000	16248825	1335	1335	1335	1335	0
470	20241010	130900	16248825	1335	1335	1335	1335	0
471	20241010	130800	16248825	1335	1335	1335	1335	0
472	20241010	130700	16248825	1335	1335	1335	1335	30
473	20241010	130600	16208775	1335	1335	1335	1335	1
474	20241010	130500	16207440	1335	1335	1335	1335	0
475	20241010	130400	16207440	1335	1335	1335	1335	0
476	20241010	130300	16207440	1335	1335	1335	1335	0
477	20241010	130200	16207440	1335	1335	1335	1335	0
478	20241010	130100	16207440	1335	1335	1335	1335	0
479	20241010	130000	16207440	1335	1335	1335	1335	0
480	20241010	125900	16207440	1335	1337	1337	1335	25
481	20241010	125800	16174046	1344	1344	1344	1344	0
482	20241010	125700	16174046	1344	1344	1344	1344	0
483	20241010	125600	16174046	1344	1344	1344	1344	0
484	20241010	125500	16174046	1344	1344	1344	1344	0
485	20241010	125400	16174046	1344	1344	1344	1344	0
486	20241010	125300	16174046	1344	1344	1344	1344	0
487	20241010	125200	16174046	1344	1344	1344	1344	0
488	20241010	125100	16174046	1344	1344	1344	1344	0
489	20241010	125000	16174046	1344	1344	1344	1344	0
490	20241010	124900	16174046	1344	1344	1344	1344	0
491	20241010	124800	16174046	1344	1344	1344	1344	0
492	20241010	124700	16174046	1344	1344	1344	1344	0
493	20241010	124600	16174046	1344	1344	1344	1344	0
494	20241010	124500	16174046	1344	1344	1344	1344	0
495	20241010	124400	16174046	1344	1344	1344	1344	0
496	20241010	124300	16174046	1344	1344	1344	1344	0
497	20241010	124200	16174046	1344	1344	1344	1344	0
498	20241010	124100	16174046	1344	1344	1344	1344	0
499	20241010	124000	16174046	1344	1344	1344	1344	0
500	20241010	123900	16174046	1344	1344	1344	1344	0
501	20241010	123800	16174046	1344	1344	1344	1344	0
502	20241010	123700	16174046	1344	1344	1344	1344	0
503	20241010	123600	16174046	1344	1344	1344	1344	0
504	20241010	123500	16174046	1344	1344	1344	1344	0
505	20241010	123400	16174046	1344	1344	1344	1344	0
506	20241010	123300	16174046	1344	1344	1344	1344	0
507	20241010	123200	16174046	1344	1344	1344	1344	0
508	20241010	123100	16174046	1344	1344	1344	1344	0
509	20241010	123000	16174046	1344	1344	1344	1344	0
510	20241010	122900	16174046	1344	1344	1344	1344	0
511	20241010	122800	16174046	1344	1344	1344	1344	0
512	20241010	122700	16174046	1344	1337	1344	1335	6
513	20241010	122600	16166022	1345	1344	1345	1344	4
514	20241010	122500	16160645	1335	1335	1335	1335	0
515	20241010	122400	16160645	1335	1335	1335	1335	0
516	20241010	122300	16160645	1335	1335	1335	1335	0
517	20241010	122200	16160645	1335	1335	1335	1335	0
518	20241010	122100	16160645	1335	1335	1335	1335	0
519	20241010	122000	16160645	1335	1335	1335	1335	2
520	20241010	121900	16157975	1345	1340	1345	1340	1000
521	20241010	121800	14813647	1334	1334	1334	1334	0
522	20241010	121700	14813647	1334	1334	1334	1334	0
523	20241010	121600	14813647	1334	1334	1334	1334	0
524	20241010	121500	14813647	1334	1334	1334	1334	0
525	20241010	121400	14813647	1334	1334	1334	1334	0
526	20241010	121300	14813647	1334	1334	1334	1334	0
527	20241010	121200	14813647	1334	1334	1334	1334	0
528	20241010	121100	14813647	1334	1334	1334	1334	0
529	20241010	121000	14813647	1334	1334	1334	1334	0
530	20241010	120900	14813647	1334	1334	1334	1334	0
531	20241010	120800	14813647	1334	1334	1334	1334	0
532	20241010	120700	14813647	1334	1334	1334	1334	0
533	20241010	120600	14813647	1334	1334	1334	1334	2
534	20241010	120500	14810979	1340	1340	1340	1340	94
535	20241010	120400	14685019	1340	1340	1340	1340	17
536	20241010	120300	14662239	1335	1335	1335	1335	0
537	20241010	120200	14662239	1335	1335	1335	1335	0
538	20241010	120100	14662239	1335	1335	1335	1335	0
539	20241010	120000	14662239	1335	1335	1335	1335	0
540	20241010	115900	14662239	1335	1335	1335	1335	0
541	20241010	115800	14662239	1335	1335	1335	1335	100
542	20241010	115700	14528739	1340	1340	1340	1340	0
543	20241010	115600	14528739	1340	1340	1340	1340	0
544	20241010	115500	14528739	1340	1340	1340	1340	0
545	20241010	115400	14528739	1340	1340	1340	1340	0
546	20241010	115300	14528739	1340	1340	1340	1340	0
547	20241010	115200	14528739	1340	1340	1340	1340	0
548	20241010	115100	14528739	1340	1340	1340	1340	0
549	20241010	115000	14528739	1340	1340	1340	1340	0
550	20241010	114900	14528739	1340	1340	1340	1340	0
551	20241010	114800	14528739	1340	1340	1340	1340	0
552	20241010	114700	14528739	1340	1340	1340	1340	0
553	20241010	114600	14528739	1340	1340	1340	1340	0
554	20241010	114500	14528739	1340	1340	1340	1340	0
555	20241010	114400	14528739	1340	1340	1340	1340	0
556	20241010	114300	14528739	1340	1340	1340	1340	0
557	20241010	114200	14528739	1340	1340	1340	1340	0
558	20241010	114100	14528739	1340	1340	1340	1340	36
559	20241010	114000	14480499	1340	1340	1340	1340	0
560	20241010	113900	14480499	1340	1340	1340	1340	1
561	20241010	113800	14479159	1334	1334	1334	1334	0
562	20241010	113700	14479159	1334	1334	1334	1334	0
563	20241010	113600	14479159	1334	1334	1334	1334	0
564	20241010	113500	14479159	1334	1334	1334	1334	0
565	20241010	113400	14479159	1334	1334	1334	1334	0
566	20241010	113300	14479159	1334	1334	1334	1334	0
567	20241010	113200	14479159	1334	1334	1334	1334	0
568	20241010	113100	14479159	1334	1334	1334	1334	0
569	20241010	113000	14479159	1334	1334	1334	1334	0
570	20241010	112900	14479159	1334	1334	1334	1334	0
571	20241010	112800	14479159	1334	1334	1334	1334	0
572	20241010	112700	14479159	1334	1334	1334	1334	0
573	20241010	112600	14479159	1334	1334	1334	1334	0
574	20241010	112500	14479159	1334	1334	1334	1334	0
575	20241010	112400	14479159	1334	1334	1334	1334	0
576	20241010	112300	14479159	1334	1334	1334	1334	0
577	20241010	112200	14479159	1334	1334	1334	1334	0
578	20241010	112100	14479159	1334	1334	1334	1334	0
579	20241010	112000	14479159	1334	1334	1334	1334	0
580	20241010	111900	14479159	1334	1334	1334	1334	0
581	20241010	111800	14479159	1334	1334	1334	1334	0
582	20241010	111700	14479159	1334	1334	1334	1334	0
583	20241010	111600	14479159	1334	1334	1334	1334	0
584	20241010	111500	14479159	1334	1334	1334	1334	0
585	20241010	111400	14479159	1334	1334	1334	1334	0
586	20241010	111300	14479159	1334	1334	1334	1334	2
587	20241010	111200	14476491	1341	1341	1341	1341	0
588	20241010	111100	14476491	1341	1341	1341	1341	0
589	20241010	111000	14476491	1341	1341	1341	1341	0
590	20241010	110900	14476491	1341	1341	1341	1341	0
591	20241010	110800	14476491	1341	1341	1341	1341	0
592	20241010	110700	14476491	1341	1341	1341	1341	0
593	20241010	110600	14476491	1341	1341	1341	1341	1
594	20241010	110500	14475150	1334	1334	1334	1334	0
595	20241010	110400	14475150	1334	1334	1334	1334	0
596	20241010	110300	14475150	1334	1334	1334	1334	0
597	20241010	110200	14475150	1334	1334	1334	1334	0
598	20241010	110100	14475150	1334	1334	1334	1334	0
599	20241010	110000	14475150	1334	1334	1334	1334	0
600	20241010	105900	14475150	1334	1334	1334	1334	0
601	20241010	105800	14475150	1334	1334	1334	1334	0
602	20241010	105700	14475150	1334	1334	1334	1334	0
603	20241010	105600	14475150	1334	1334	1334	1334	0
604	20241010	105500	14475150	1334	1334	1334	1334	0
605	20241010	105400	14475150	1334	1334	1334	1334	0
606	20241010	105300	14475150	1334	1334	1334	1334	0
607	20241010	105200	14475150	1334	1334	1334	1334	0
608	20241010	105100	14475150	1334	1334	1334	1334	0
609	20241010	105000	14475150	1334	1334	1334	1334	0
610	20241010	104900	14475150	1334	1334	1334	1334	0
611	20241010	104800	14475150	1334	1334	1334	1334	0
612	20241010	104700	14475150	1334	1334	1334	1334	0
613	20241010	104600	14475150	1334	1334	1334	1334	0
614	20241010	104500	14475150	1334	1334	1334	1334	0
615	20241010	104400	14475150	1334	1334	1334	1334	0
616	20241010	104300	14475150	1334	1334	1334	1334	0
617	20241010	104200	14475150	1334	1334	1334	1334	0
618	20241010	104100	14475150	1334	1334	1334	1334	0
619	20241010	104000	14475150	1334	1334	1334	1334	0
620	20241010	103900	14475150	1334	1334	1334	1334	0
621	20241010	103800	14475150	1334	1334	1334	1334	0
622	20241010	103700	14475150	1334	1334	1334	1334	0
623	20241010	103600	14475150	1334	1334	1334	1334	0
624	20241010	103500	14475150	1334	1335	1335	1334	5
625	20241010	103400	14468476	1335	1335	1335	1335	0
626	20241010	103300	14468476	1335	1335	1335	1335	0
627	20241010	103200	14468476	1335	1335	1335	1335	0
628	20241010	103100	14468476	1335	1335	1335	1335	0
629	20241010	103000	14468476	1335	1335	1335	1335	0
630	20241010	102900	14468476	1335	1335	1335	1335	0
631	20241010	102800	14468476	1335	1335	1335	1335	0
632	20241010	102700	14468476	1335	1336	1336	1335	4
633	20241010	102600	14463133	1342	1342	1342	1342	0
634	20241010	102500	14463133	1342	1342	1342	1342	0
635	20241010	102400	14463133	1342	1342	1342	1342	0
636	20241010	102300	14463133	1342	1342	1342	1342	0
637	20241010	102200	14463133	1342	1342	1342	1342	0
638	20241010	102100	14463133	1342	1342	1342	1342	0
639	20241010	102000	14463133	1342	1342	1342	1342	0
640	20241010	101900	14463133	1342	1342	1342	1342	0
641	20241010	101800	14463133	1342	1342	1342	1342	0
642	20241010	101700	14463133	1342	1342	1342	1342	0
643	20241010	101600	14463133	1342	1334	1342	1334	5
644	20241010	101500	14456455	1334	1334	1334	1334	0
645	20241010	101400	14456455	1334	1334	1334	1334	0
646	20241010	101300	14456455	1334	1334	1334	1334	0
647	20241010	101200	14456455	1334	1334	1334	1334	0
648	20241010	101100	14456455	1334	1334	1334	1334	0
649	20241010	101000	14456455	1334	1334	1334	1334	4
650	20241010	100900	14451119	1334	1334	1334	1334	0
651	20241010	100800	14451119	1334	1334	1334	1334	0
652	20241010	100700	14451119	1334	1334	1334	1334	0
653	20241010	100600	14451119	1334	1334	1334	1334	0
654	20241010	100500	14451119	1334	1334	1334	1334	0
655	20241010	100400	14451119	1334	1334	1334	1334	0
656	20241010	100300	14451119	1334	1334	1334	1334	0
657	20241010	100200	14451119	1334	1334	1334	1334	0
658	20241010	100100	14451119	1334	1334	1334	1334	0
659	20241010	100000	14451119	1334	1335	1335	1334	14
660	20241010	095900	14432434	1335	1337	1337	1335	40
661	20241010	095800	14378973	1337	1337	1337	1337	0
662	20241010	095700	14378973	1337	1337	1337	1337	0
663	20241010	095600	14378973	1337	1337	1337	1337	50
664	20241010	095500	14312123	1337	1337	1337	1337	0
665	20241010	095400	14312123	1337	1337	1337	1337	6
666	20241010	095300	14304101	1345	1345	1345	1345	0
667	20241010	095200	14304101	1345	1345	1345	1345	0
668	20241010	095100	14304101	1345	1345	1345	1345	0
669	20241010	095000	14304101	1345	1345	1345	1345	0
670	20241010	094900	14304101	1345	1345	1345	1345	0
671	20241010	094800	14304101	1345	1345	1345	1345	0
672	20241010	094700	14304101	1345	1345	1345	1345	0
673	20241010	094600	14304101	1345	1345	1345	1345	1
674	20241010	094500	14302756	1337	1337	1337	1337	0
675	20241010	094400	14302756	1337	1337	1337	1337	1
676	20241010	094300	14301419	1346	1346	1346	1346	0
677	20241010	094200	14301419	1346	1346	1346	1346	0
678	20241010	094100	14301419	1346	1346	1346	1346	0
679	20241010	094000	14301419	1346	1346	1346	1346	0
680	20241010	093900	14301419	1346	1346	1346	1346	0
681	20241010	093800	14301419	1346	1346	1346	1346	0
682	20241010	093700	14301419	1346	1346	1346	1346	0
683	20241010	093600	14301419	1346	1342	1346	1342	1000
684	20241010	093500	12956245	1336	1336	1336	1336	0
685	20241010	093400	12956245	1336	1336	1336	1336	0
686	20241010	093300	12956245	1336	1336	1336	1336	1
687	20241010	093200	12954909	1344	1344	1344	1344	0
688	20241010	093100	12954909	1344	1344	1344	1344	0
689	20241010	093000	12954909	1344	1344	1344	1344	0
690	20241010	092900	12954909	1344	1344	1344	1344	0
691	20241010	092800	12954909	1344	1344	1344	1344	0
692	20241010	092700	12954909	1344	1344	1344	1344	1
693	20241010	092600	12953565	1336	1336	1336	1336	0
694	20241010	092500	12953565	1336	1336	1336	1336	0
695	20241010	092400	12953565	1336	1336	1336	1336	0
696	20241010	092300	12953565	1336	1336	1336	1336	1
697	20241010	092200	12952229	1345	1345	1345	1345	0
698	20241010	092100	12952229	1345	1339	1345	1336	200
699	20241010	092000	12683398	1344	1344	1344	1344	0
700	20241010	091900	12683398	1344	1344	1344	1344	0
701	20241010	091800	12683398	1344	1343	1344	1340	12
702	20241010	091700	12667287	1343	1340	1344	1339	6
703	20241010	091600	12659241	1344	1343	1344	1343	9
704	20241010	091500	12647153	1343	1343	1343	1343	1
705	20241010	091400	12645810	1332	1343	1343	1332	2
706	20241010	091300	12643135	1326	1334	1344	1324	151
707	20241010	091200	12442882	1346	1346	1346	1346	0
708	20241010	091100	12442882	1346	1346	1346	1346	0
709	20241010	091000	12442882	1346	1346	1346	1346	0
710	20241010	090900	12442882	1346	1320	1346	1320	5412
711	20241010	090800	5299016	1320	1320	1320	1320	1
712	20241010	090700	5297696	1320	1320	1320	1320	0
713	20241010	090600	5297696	1320	1324	1324	1320	1688
714	20241010	090500	3069046	1325	1325	1325	1325	149
715	20241010	090400	2871621	1326	1337	1337	1326	1019
716	20241010	090300	1517011	1338	1341	1341	1338	108
717	20241010	090200	1372385	1342	1342	1342	1342	10
718	20241010	090100	1358965	1343	1345	1345	1343	24
719	20241010	090000	1326705	1346	1347	1347	1346	985