KissMeData/234100/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205100	43683512	1339	1339	1339	1339	603
3	20241010	205000	43683512	1339	1339	1339	1339	0
4	20241010	204900	43683512	1339	1339	1339	1339	0
5	20241010	204800	43683512	1339	1339	1339	1339	0
6	20241010	204700	43683512	1339	1339	1339	1339	0
7	20241010	204600	43683512	1339	1339	1339	1339	0
8	20241010	204500	43683512	1339	1339	1339	1339	0
9	20241010	204400	43683512	1339	1339	1339	1339	0
10	20241010	204300	43683512	1339	1339	1339	1339	0
11	20241010	204200	43683512	1339	1339	1339	1339	0
12	20241010	204100	43683512	1339	1339	1339	1339	0
13	20241010	204000	43683512	1339	1339	1339	1339	0
14	20241010	203900	43683512	1339	1339	1339	1339	0
15	20241010	203800	43683512	1339	1339	1339	1339	0
16	20241010	203700	43683512	1339	1339	1339	1339	0
17	20241010	203600	43683512	1339	1339	1339	1339	0
18	20241010	203500	43683512	1339	1339	1339	1339	0
19	20241010	203400	43683512	1339	1339	1339	1339	0
20	20241010	203300	43683512	1339	1339	1339	1339	0
21	20241010	203200	43683512	1339	1339	1339	1339	0
22	20241010	203100	43683512	1339	1339	1339	1339	0
23	20241010	203000	43683512	1339	1339	1339	1339	0
24	20241010	202900	43683512	1339	1339	1339	1339	0
25	20241010	202800	43683512	1339	1339	1339	1339	0
26	20241010	202700	43683512	1339	1339	1339	1339	0
27	20241010	202600	43683512	1339	1339	1339	1339	0
28	20241010	202500	43683512	1339	1339	1339	1339	0
29	20241010	202400	43683512	1339	1339	1339	1339	0
30	20241010	202300	43683512	1339	1339	1339	1339	0
31	20241010	202200	43683512	1339	1339	1339	1339	0
32	20241010	202100	43683512	1339	1339	1339	1339	603
33	20241010	202000	43683512	1339	1339	1339	1339	0
34	20241010	201900	43683512	1339	1339	1339	1339	0
35	20241010	201800	43683512	1339	1339	1339	1339	0
36	20241010	201700	43683512	1339	1339	1339	1339	0
37	20241010	201600	43683512	1339	1339	1339	1339	0
38	20241010	201500	43683512	1339	1339	1339	1339	0
39	20241010	201400	43683512	1339	1339	1339	1339	0
40	20241010	201300	43683512	1339	1339	1339	1339	0
41	20241010	201200	43683512	1339	1339	1339	1339	0
42	20241010	201100	43683512	1339	1339	1339	1339	0
43	20241010	201000	43683512	1339	1339	1339	1339	0
44	20241010	200900	43683512	1339	1339	1339	1339	0
45	20241010	200800	43683512	1339	1339	1339	1339	0
46	20241010	200700	43683512	1339	1339	1339	1339	0
47	20241010	200600	43683512	1339	1339	1339	1339	0
48	20241010	200500	43683512	1339	1339	1339	1339	0
49	20241010	200400	43683512	1339	1339	1339	1339	0
50	20241010	200300	43683512	1339	1339	1339	1339	0
51	20241010	200200	43683512	1339	1339	1339	1339	0
52	20241010	200100	43683512	1339	1339	1339	1339	0
53	20241010	200000	43683512	1339	1339	1339	1339	0
54	20241010	195900	43683512	1339	1339	1339	1339	0
55	20241010	195800	43683512	1339	1339	1339	1339	0
56	20241010	195700	43683512	1339	1339	1339	1339	0
57	20241010	195600	43683512	1339	1339	1339	1339	0
58	20241010	195500	43683512	1339	1339	1339	1339	0
59	20241010	195400	43683512	1339	1339	1339	1339	0
60	20241010	195300	43683512	1339	1339	1339	1339	0
61	20241010	195200	43683512	1339	1339	1339	1339	0
62	20241010	195100	43683512	1339	1339	1339	1339	603
63	20241010	195000	43683512	1339	1339	1339	1339	0
64	20241010	194900	43683512	1339	1339	1339	1339	0
65	20241010	194800	43683512	1339	1339	1339	1339	0
66	20241010	194700	43683512	1339	1339	1339	1339	0
67	20241010	194600	43683512	1339	1339	1339	1339	0
68	20241010	194500	43683512	1339	1339	1339	1339	0
69	20241010	194400	43683512	1339	1339	1339	1339	0
70	20241010	194300	43683512	1339	1339	1339	1339	0
71	20241010	194200	43683512	1339	1339	1339	1339	0
72	20241010	194100	43683512	1339	1339	1339	1339	0
73	20241010	194000	43683512	1339	1339	1339	1339	0
74	20241010	193900	43683512	1339	1339	1339	1339	0
75	20241010	193800	43683512	1339	1339	1339	1339	0
76	20241010	193700	43683512	1339	1339	1339	1339	0
77	20241010	193600	43683512	1339	1339	1339	1339	0
78	20241010	193500	43683512	1339	1339	1339	1339	0
79	20241010	193400	43683512	1339	1339	1339	1339	0
80	20241010	193300	43683512	1339	1339	1339	1339	0
81	20241010	193200	43683512	1339	1339	1339	1339	0
82	20241010	193100	43683512	1339	1339	1339	1339	0
83	20241010	193000	43683512	1339	1339	1339	1339	0
84	20241010	192900	43683512	1339	1339	1339	1339	0
85	20241010	192800	43683512	1339	1339	1339	1339	0
86	20241010	192700	43683512	1339	1339	1339	1339	0
87	20241010	192600	43683512	1339	1339	1339	1339	0
88	20241010	192500	43683512	1339	1339	1339	1339	0
89	20241010	192400	43683512	1339	1339	1339	1339	0
90	20241010	192300	43683512	1339	1339	1339	1339	0
91	20241010	192200	43683512	1339	1339	1339	1339	0
92	20241010	192100	43683512	1339	1339	1339	1339	603
93	20241010	192000	43683512	1339	1339	1339	1339	0
94	20241010	191900	43683512	1339	1339	1339	1339	0
95	20241010	191800	43683512	1339	1339	1339	1339	0
96	20241010	191700	43683512	1339	1339	1339	1339	0
97	20241010	191600	43683512	1339	1339	1339	1339	0
98	20241010	191500	43683512	1339	1339	1339	1339	0
99	20241010	191400	43683512	1339	1339	1339	1339	0
100	20241010	191300	43683512	1339	1339	1339	1339	0
101	20241010	191200	43683512	1339	1339	1339	1339	0
102	20241010	191100	43683512	1339	1339	1339	1339	0
103	20241010	191000	43683512	1339	1339	1339	1339	0
104	20241010	190900	43683512	1339	1339	1339	1339	0
105	20241010	190800	43683512	1339	1339	1339	1339	0
106	20241010	190700	43683512	1339	1339	1339	1339	0
107	20241010	190600	43683512	1339	1339	1339	1339	0
108	20241010	190500	43683512	1339	1339	1339	1339	0
109	20241010	190400	43683512	1339	1339	1339	1339	0
110	20241010	190300	43683512	1339	1339	1339	1339	0
111	20241010	190200	43683512	1339	1339	1339	1339	0
112	20241010	190100	43683512	1339	1339	1339	1339	0
113	20241010	190000	43683512	1339	1339	1339	1339	0
114	20241010	185900	43683512	1339	1339	1339	1339	0
115	20241010	185800	43683512	1339	1339	1339	1339	0
116	20241010	185700	43683512	1339	1339	1339	1339	0
117	20241010	185600	43683512	1339	1339	1339	1339	0
118	20241010	185500	43683512	1339	1339	1339	1339	0
119	20241010	185400	43683512	1339	1339	1339	1339	0
120	20241010	185300	43683512	1339	1339	1339	1339	0
121	20241010	185200	43683512	1339	1339	1339	1339	0
122	20241010	185100	43683512	1339	1339	1339	1339	603
123	20241010	185000	43683512	1339	1339	1339	1339	0
124	20241010	184900	43683512	1339	1339	1339	1339	0
125	20241010	184800	43683512	1339	1339	1339	1339	0
126	20241010	184700	43683512	1339	1339	1339	1339	0
127	20241010	184600	43683512	1339	1339	1339	1339	0
128	20241010	184500	43683512	1339	1339	1339	1339	0
129	20241010	184400	43683512	1339	1339	1339	1339	0
130	20241010	184300	43683512	1339	1339	1339	1339	0
131	20241010	184200	43683512	1339	1339	1339	1339	0
132	20241010	184100	43683512	1339	1339	1339	1339	0
133	20241010	184000	43683512	1339	1339	1339	1339	0
134	20241010	183900	43683512	1339	1339	1339	1339	0
135	20241010	183800	43683512	1339	1339	1339	1339	0
136	20241010	183700	43683512	1339	1339	1339	1339	0
137	20241010	183600	43683512	1339	1339	1339	1339	0
138	20241010	183500	43683512	1339	1339	1339	1339	0
139	20241010	183400	43683512	1339	1339	1339	1339	0
140	20241010	183300	43683512	1339	1339	1339	1339	0
141	20241010	183200	43683512	1339	1339	1339	1339	0
142	20241010	183100	43683512	1339	1339	1339	1339	0
143	20241010	183000	43683512	1339	1339	1339	1339	0
144	20241010	182900	43683512	1339	1339	1339	1339	0
145	20241010	182800	43683512	1339	1339	1339	1339	0
146	20241010	182700	43683512	1339	1339	1339	1339	0
147	20241010	182600	43683512	1339	1339	1339	1339	0
148	20241010	182500	43683512	1339	1339	1339	1339	0
149	20241010	182400	43683512	1339	1339	1339	1339	0
150	20241010	182300	43683512	1339	1339	1339	1339	0
151	20241010	182200	43683512	1339	1339	1339	1339	0
152	20241010	182100	43683512	1339	1339	1339	1339	603
153	20241010	182000	43683512	1339	1339	1339	1339	0
154	20241010	181900	43683512	1339	1339	1339	1339	0
155	20241010	181800	43683512	1339	1339	1339	1339	0
156	20241010	181700	43683512	1339	1339	1339	1339	0
157	20241010	181600	43683512	1339	1339	1339	1339	0
158	20241010	181500	43683512	1339	1339	1339	1339	0
159	20241010	181400	43683512	1339	1339	1339	1339	0
160	20241010	181300	43683512	1339	1339	1339	1339	0
161	20241010	181200	43683512	1339	1339	1339	1339	0
162	20241010	181100	43683512	1339	1339	1339	1339	0
163	20241010	181000	43683512	1339	1339	1339	1339	0
164	20241010	180900	43683512	1339	1339	1339	1339	0
165	20241010	180800	43683512	1339	1339	1339	1339	0
166	20241010	180700	43683512	1339	1339	1339	1339	0
167	20241010	180600	43683512	1339	1339	1339	1339	0
168	20241010	180500	43683512	1339	1339	1339	1339	0
169	20241010	180400	43683512	1339	1339	1339	1339	0
170	20241010	180300	43683512	1339	1339	1339	1339	0
171	20241010	180200	43683512	1339	1339	1339	1339	0
172	20241010	180100	43683512	1339	1339	1339	1339	0
173	20241010	180000	43683512	1339	1339	1339	1339	0
174	20241010	175900	43683512	1339	1339	1339	1339	0
175	20241010	175800	43683512	1339	1339	1339	1339	0
176	20241010	175700	43683512	1339	1339	1339	1339	0
177	20241010	175600	43683512	1339	1339	1339	1339	0
178	20241010	175500	43683512	1339	1339	1339	1339	0
179	20241010	175400	43683512	1339	1339	1339	1339	0
180	20241010	175300	43683512	1339	1339	1339	1339	0
181	20241010	175200	43683512	1339	1339	1339	1339	0
182	20241010	175100	43683512	1339	1339	1339	1339	603
183	20241010	175000	43683512	1339	1339	1339	1339	0
184	20241010	174900	43683512	1339	1339	1339	1339	0
185	20241010	174800	43683512	1339	1339	1339	1339	0
186	20241010	174700	43683512	1339	1339	1339	1339	0
187	20241010	174600	43683512	1339	1339	1339	1339	0
188	20241010	174500	43683512	1339	1339	1339	1339	0
189	20241010	174400	43683512	1339	1339	1339	1339	0
190	20241010	174300	43683512	1339	1339	1339	1339	0
191	20241010	174200	43683512	1339	1339	1339	1339	0
192	20241010	174100	43683512	1339	1339	1339	1339	0
193	20241010	174000	43683512	1339	1339	1339	1339	0
194	20241010	173900	43683512	1339	1339	1339	1339	0
195	20241010	173800	43683512	1339	1339	1339	1339	0
196	20241010	173700	43683512	1339	1339	1339	1339	0
197	20241010	173600	43683512	1339	1339	1339	1339	0
198	20241010	173500	43683512	1339	1339	1339	1339	0
199	20241010	173400	43683512	1339	1339	1339	1339	0
200	20241010	173300	43683512	1339	1339	1339	1339	0
201	20241010	173200	43683512	1339	1339	1339	1339	0
202	20241010	173100	43683512	1339	1339	1339	1339	0
203	20241010	173000	43683512	1339	1339	1339	1339	0
204	20241010	172900	43683512	1339	1339	1339	1339	0
205	20241010	172800	43683512	1339	1339	1339	1339	0
206	20241010	172700	43683512	1339	1339	1339	1339	0
207	20241010	172600	43683512	1339	1339	1339	1339	0
208	20241010	172500	43683512	1339	1339	1339	1339	0
209	20241010	172400	43683512	1339	1339	1339	1339	0
210	20241010	172300	43683512	1339	1339	1339	1339	0
211	20241010	172200	43683512	1339	1339	1339	1339	0
212	20241010	172100	43683512	1339	1339	1339	1339	603
213	20241010	172000	43683512	1339	1339	1339	1339	0
214	20241010	171900	43683512	1339	1339	1339	1339	0
215	20241010	171800	43683512	1339	1339	1339	1339	0
216	20241010	171700	43683512	1339	1339	1339	1339	0
217	20241010	171600	43683512	1339	1339	1339	1339	0
218	20241010	171500	43683512	1339	1339	1339	1339	0
219	20241010	171400	43683512	1339	1339	1339	1339	0
220	20241010	171300	43683512	1339	1339	1339	1339	0
221	20241010	171200	43683512	1339	1339	1339	1339	0
222	20241010	171100	43683512	1339	1339	1339	1339	0
223	20241010	171000	43683512	1339	1339	1339	1339	0
224	20241010	170900	43683512	1339	1339	1339	1339	0
225	20241010	170800	43683512	1339	1339	1339	1339	0
226	20241010	170700	43683512	1339	1339	1339	1339	0
227	20241010	170600	43683512	1339	1339	1339	1339	0
228	20241010	170500	43683512	1339	1339	1339	1339	0
229	20241010	170400	43683512	1339	1339	1339	1339	0
230	20241010	170300	43683512	1339	1339	1339	1339	0
231	20241010	170200	43683512	1339	1339	1339	1339	0
232	20241010	170100	43683512	1339	1339	1339	1339	0
233	20241010	170000	43683512	1339	1339	1339	1339	0
234	20241010	165900	43683512	1339	1339	1339	1339	0
235	20241010	165800	43683512	1339	1339	1339	1339	0
236	20241010	165700	43683512	1339	1339	1339	1339	0
237	20241010	165600	43683512	1339	1339	1339	1339	0
238	20241010	165500	43683512	1339	1339	1339	1339	0
239	20241010	165400	43683512	1339	1339	1339	1339	0
240	20241010	165300	43683512	1339	1339	1339	1339	0
241	20241010	165200	43683512	1339	1339	1339	1339	0
242	20241010	165100	43683512	1339	1339	1339	1339	603
243	20241010	165000	43683512	1339	1339	1339	1339	0
244	20241010	164900	43683512	1339	1339	1339	1339	0
245	20241010	164800	43683512	1339	1339	1339	1339	0
246	20241010	164700	43683512	1339	1339	1339	1339	0
247	20241010	164600	43683512	1339	1339	1339	1339	0
248	20241010	164500	43683512	1339	1339	1339	1339	0
249	20241010	164400	43683512	1339	1339	1339	1339	0
250	20241010	164300	43683512	1339	1339	1339	1339	0
251	20241010	164200	43683512	1339	1339	1339	1339	0
252	20241010	164100	43683512	1339	1339	1339	1339	0
253	20241010	164000	43683512	1339	1339	1339	1339	0
254	20241010	163900	43683512	1339	1339	1339	1339	0
255	20241010	163800	43683512	1339	1339	1339	1339	0
256	20241010	163700	43683512	1339	1339	1339	1339	0
257	20241010	163600	43683512	1339	1339	1339	1339	0
258	20241010	163500	43683512	1339	1339	1339	1339	0
259	20241010	163400	43683512	1339	1339	1339	1339	0
260	20241010	163300	43683512	1339	1339	1339	1339	0
261	20241010	163200	43683512	1339	1339	1339	1339	0
262	20241010	163100	43683512	1339	1339	1339	1339	0
263	20241010	163000	43683512	1339	1339	1339	1339	0
264	20241010	162900	43683512	1339	1339	1339	1339	0
265	20241010	162800	43683512	1339	1339	1339	1339	0
266	20241010	162700	43683512	1339	1339	1339	1339	0
267	20241010	162600	43683512	1339	1339	1339	1339	0
268	20241010	162500	43683512	1339	1339	1339	1339	0
269	20241010	162400	43683512	1339	1339	1339	1339	0
270	20241010	162300	43683512	1339	1339	1339	1339	0
271	20241010	162200	43683512	1339	1339	1339	1339	0
272	20241010	162100	43683512	1339	1339	1339	1339	603
273	20241010	162000	43683512	1339	1339	1339	1339	0
274	20241010	161900	43683512	1339	1339	1339	1339	0
275	20241010	161800	43683512	1339	1339	1339	1339	0
276	20241010	161700	43683512	1339	1339	1339	1339	0
277	20241010	161600	43683512	1339	1339	1339	1339	0
278	20241010	161500	43683512	1339	1339	1339	1339	0
279	20241010	161400	43683512	1339	1339	1339	1339	0
280	20241010	161300	43683512	1339	1339	1339	1339	0
281	20241010	161200	43683512	1339	1339	1339	1339	0
282	20241010	161100	43683512	1339	1339	1339	1339	0
283	20241010	161000	43683512	1339	1339	1339	1339	0
284	20241010	160900	43683512	1339	1339	1339	1339	0
285	20241010	160800	43683512	1339	1339	1339	1339	0
286	20241010	160700	43683512	1339	1339	1339	1339	0
287	20241010	160600	43683512	1339	1339	1339	1339	0
288	20241010	160500	43683512	1339	1339	1339	1339	0
289	20241010	160400	43683512	1339	1339	1339	1339	0
290	20241010	160300	43683512	1339	1339	1339	1339	0
291	20241010	160200	43683512	1339	1339	1339	1339	0
292	20241010	160100	43683512	1339	1339	1339	1339	0
293	20241010	160000	43683512	1339	1339	1339	1339	0
294	20241010	155900	43683512	1339	1339	1339	1339	0
295	20241010	155800	43683512	1339	1339	1339	1339	0
296	20241010	155700	43683512	1339	1339	1339	1339	0
297	20241010	155600	43683512	1339	1339	1339	1339	0
298	20241010	155500	43683512	1339	1339	1339	1339	0
299	20241010	155400	43683512	1339	1339	1339	1339	0
300	20241010	155300	43683512	1339	1339	1339	1339	0
301	20241010	155200	43683512	1339	1339	1339	1339	0
302	20241010	155100	43683512	1339	1339	1339	1339	603
303	20241010	155000	43683512	1339	1339	1339	1339	0
304	20241010	154900	43683512	1339	1339	1339	1339	0
305	20241010	154800	43683512	1339	1339	1339	1339	0
306	20241010	154700	43683512	1339	1339	1339	1339	0
307	20241010	154600	43683512	1339	1339	1339	1339	0
308	20241010	154500	43683512	1339	1339	1339	1339	0
309	20241010	154400	43683512	1339	1339	1339	1339	0
310	20241010	154300	43683512	1339	1339	1339	1339	0
311	20241010	154200	43683512	1339	1339	1339	1339	0
312	20241010	154100	43683512	1339	1339	1339	1339	0
313	20241010	154000	43683512	1339	1339	1339	1339	0
314	20241010	153900	43683512	1339	1339	1339	1339	0
315	20241010	153800	43683512	1339	1339	1339	1339	0
316	20241010	153700	43683512	1339	1339	1339	1339	0
317	20241010	153600	43683512	1339	1339	1339	1339	0
318	20241010	153500	43683512	1339	1339	1339	1339	0
319	20241010	153400	43683512	1339	1339	1339	1339	0
320	20241010	153300	43683512	1339	1339	1339	1339	0
321	20241010	153200	43683512	1339	1339	1339	1339	0
322	20241010	153100	43683512	1339	1339	1339	1339	0
323	20241010	153000	43683512	1339	1339	1339	1339	603
324	20241010	152900	42876095	1334	1334	1334	1334	0
325	20241010	152800	42876095	1334	1334	1334	1334	0
326	20241010	152700	42876095	1334	1334	1334	1334	0
327	20241010	152600	42876095	1334	1334	1334	1334	0
328	20241010	152500	42876095	1334	1334	1334	1334	0
329	20241010	152400	42876095	1334	1334	1334	1334	0
330	20241010	152300	42876095	1334	1334	1334	1334	0
331	20241010	152200	42876095	1334	1334	1334	1334	0
332	20241010	152100	42876095	1334	1334	1334	1334	0
333	20241010	152000	42876095	1334	1334	1334	1334	0
334	20241010	151900	42876095	1334	1334	1334	1334	0
335	20241010	151800	42876095	1334	1334	1334	1334	1313
336	20241010	151700	41124553	1334	1334	1334	1334	0
337	20241010	151600	41124553	1334	1334	1334	1334	0
338	20241010	151500	41124553	1334	1334	1334	1334	0
339	20241010	151400	41124553	1334	1334	1334	1334	0
340	20241010	151300	41124553	1334	1334	1334	1334	0
341	20241010	151200	41124553	1334	1334	1334	1334	0
342	20241010	151100	41124553	1334	1334	1334	1334	20
343	20241010	151000	41097873	1334	1334	1334	1334	0
344	20241010	150900	41097873	1334	1334	1334	1334	0
345	20241010	150800	41097873	1334	1334	1334	1334	0
346	20241010	150700	41097873	1334	1334	1334	1334	200
347	20241010	150600	40831073	1338	1338	1338	1338	0
348	20241010	150500	40831073	1338	1338	1338	1338	3
349	20241010	150400	40827059	1340	1340	1340	1340	0
350	20241010	150300	40827059	1340	1340	1340	1340	0
351	20241010	150200	40827059	1340	1340	1340	1340	0
352	20241010	150100	40827059	1340	1340	1340	1340	0
353	20241010	150000	40827059	1340	1340	1340	1340	0
354	20241010	145900	40827059	1340	1340	1340	1340	0
355	20241010	145800	40827059	1340	1340	1340	1340	0
356	20241010	145700	40827059	1340	1340	1340	1340	0
357	20241010	145600	40827059	1340	1340	1340	1340	3
358	20241010	145500	40823039	1340	1340	1340	1340	0
359	20241010	145400	40823039	1340	1340	1340	1340	0
360	20241010	145300	40823039	1340	1340	1340	1340	0
361	20241010	145200	40823039	1340	1340	1340	1340	0
362	20241010	145100	40823039	1340	1340	1340	1340	1
363	20241010	145000	40821699	1340	1340	1340	1340	0
364	20241010	144900	40821699	1340	1340	1340	1340	0
365	20241010	144800	40821699	1340	1340	1340	1340	0
366	20241010	144700	40821699	1340	1340	1340	1340	0
367	20241010	144600	40821699	1340	1340	1340	1340	0
368	20241010	144500	40821699	1340	1340	1340	1340	0
369	20241010	144400	40821699	1340	1340	1340	1340	100
370	20241010	144300	40687699	1343	1342	1343	1342	69
371	20241010	144200	40595048	1333	1333	1333	1333	83
372	20241010	144100	40484409	1335	1335	1335	1335	1163
373	20241010	144000	38931804	1335	1335	1335	1335	2
374	20241010	143900	38929134	1332	1332	1332	1332	0
375	20241010	143800	38929134	1332	1332	1332	1332	0
376	20241010	143700	38929134	1332	1332	1332	1332	0
377	20241010	143600	38929134	1332	1332	1332	1332	0
378	20241010	143500	38929134	1332	1332	1332	1332	0
379	20241010	143400	38929134	1332	1332	1332	1332	0
380	20241010	143300	38929134	1332	1332	1332	1332	0
381	20241010	143200	38929134	1332	1335	1335	1332	755
382	20241010	143100	37922641	1335	1335	1335	1335	0
383	20241010	143000	37922641	1335	1336	1336	1335	3609
384	20241010	142900	33104526	1339	1339	1339	1339	0
385	20241010	142800	33104526	1339	1339	1339	1339	0
386	20241010	142700	33104526	1339	1339	1339	1339	0
387	20241010	142600	33104526	1339	1339	1339	1339	0
388	20241010	142500	33104526	1339	1339	1339	1339	0
389	20241010	142400	33104526	1339	1339	1339	1339	0
390	20241010	142300	33104526	1339	1339	1339	1339	190
391	20241010	142200	32850116	1336	1336	1336	1336	0
392	20241010	142100	32850116	1336	1336	1336	1336	0
393	20241010	142000	32850116	1336	1336	1336	1336	0
394	20241010	141900	32850116	1336	1336	1336	1336	0
395	20241010	141800	32850116	1336	1336	1336	1336	0
396	20241010	141700	32850116	1336	1336	1336	1336	0
397	20241010	141600	32850116	1336	1336	1336	1336	52
398	20241010	141500	32780644	1336	1338	1338	1336	3779
399	20241010	141400	27730916	1338	1338	1338	1338	0
400	20241010	141300	27730916	1338	1338	1338	1338	0
401	20241010	141200	27730916	1338	1338	1338	1338	0
402	20241010	141100	27730916	1338	1338	1338	1338	0
403	20241010	141000	27730916	1338	1338	1338	1338	0
404	20241010	140900	27730916	1338	1338	1338	1338	0
405	20241010	140800	27730916	1338	1338	1338	1338	0
406	20241010	140700	27730916	1338	1338	1338	1338	0
407	20241010	140600	27730916	1338	1338	1338	1338	340
408	20241010	140500	27275996	1338	1338	1338	1338	0
409	20241010	140400	27275996	1338	1338	1338	1338	1637
410	20241010	140300	25085690	1339	1339	1339	1339	2
411	20241010	140200	25083012	1339	1339	1339	1339	0
412	20241010	140100	25083012	1339	1339	1339	1339	0
413	20241010	140000	25083012	1339	1339	1339	1339	2834
414	20241010	135900	21288286	1338	1338	1338	1338	258
415	20241010	135800	20943082	1338	1338	1338	1338	100
416	20241010	135700	20809282	1339	1339	1339	1339	0
417	20241010	135600	20809282	1339	1339	1339	1339	0
418	20241010	135500	20809282	1339	1339	1339	1339	0
419	20241010	135400	20809282	1339	1339	1339	1339	0
420	20241010	135300	20809282	1339	1340	1340	1339	350
421	20241010	135200	20340622	1339	1339	1339	1339	0
422	20241010	135100	20340622	1339	1339	1339	1339	0
423	20241010	135000	20340622	1339	1339	1339	1339	0
424	20241010	134900	20340622	1339	1339	1339	1339	0
425	20241010	134800	20340622	1339	1339	1339	1339	0
426	20241010	134700	20340622	1339	1339	1339	1339	0
427	20241010	134600	20340622	1339	1339	1339	1339	0
428	20241010	134500	20340622	1339	1339	1339	1339	0
429	20241010	134400	20340622	1339	1339	1339	1339	0
430	20241010	134300	20340622	1339	1339	1339	1339	0
431	20241010	134200	20340622	1339	1339	1339	1339	0
432	20241010	134100	20340622	1339	1339	1339	1339	0
433	20241010	134000	20340622	1339	1339	1339	1339	0
434	20241010	133900	20340622	1339	1339	1339	1339	0
435	20241010	133800	20340622	1339	1339	1339	1339	0
436	20241010	133700	20340622	1339	1339	1339	1339	0
437	20241010	133600	20340622	1339	1339	1339	1339	0
438	20241010	133500	20340622	1339	1339	1339	1339	0
439	20241010	133400	20340622	1339	1339	1339	1339	0
440	20241010	133300	20340622	1339	1339	1339	1339	0
441	20241010	133200	20340622	1339	1339	1339	1339	0
442	20241010	133100	20340622	1339	1339	1339	1339	0
443	20241010	133000	20340622	1339	1339	1339	1339	203
444	20241010	132900	20068805	1339	1339	1339	1339	0
445	20241010	132800	20068805	1339	1339	1339	1339	0
446	20241010	132700	20068805	1339	1339	1339	1339	0
447	20241010	132600	20068805	1339	1339	1339	1339	0
448	20241010	132500	20068805	1339	1339	1339	1339	0
449	20241010	132400	20068805	1339	1339	1339	1339	0
450	20241010	132300	20068805	1339	1339	1339	1339	0
451	20241010	132200	20068805	1339	1339	1339	1339	0
452	20241010	132100	20068805	1339	1339	1339	1339	1000
453	20241010	132000	18729805	1338	1338	1338	1338	0
454	20241010	131900	18729805	1338	1338	1338	1338	399
455	20241010	131800	18195943	1338	1338	1338	1338	0
456	20241010	131700	18195943	1338	1338	1338	1338	0
457	20241010	131600	18195943	1338	1338	1338	1338	0
458	20241010	131500	18195943	1338	1338	1338	1338	0
459	20241010	131400	18195943	1338	1338	1338	1338	0
460	20241010	131300	18195943	1338	1338	1338	1338	24
461	20241010	131200	18163831	1339	1339	1339	1339	0
462	20241010	131100	18163831	1339	1339	1339	1339	7
463	20241010	131000	18154458	1339	1339	1339	1339	0
464	20241010	130900	18154458	1339	1339	1339	1339	0
465	20241010	130800	18154458	1339	1339	1339	1339	0
466	20241010	130700	18154458	1339	1339	1339	1339	0
467	20241010	130600	18154458	1339	1339	1339	1339	271
468	20241010	130500	17791589	1339	1339	1339	1339	0
469	20241010	130400	17791589	1339	1339	1339	1339	0
470	20241010	130300	17791589	1339	1339	1339	1339	0
471	20241010	130200	17791589	1339	1339	1339	1339	0
472	20241010	130100	17791589	1339	1339	1339	1339	0
473	20241010	130000	17791589	1339	1339	1339	1339	0
474	20241010	125900	17791589	1339	1339	1339	1339	0
475	20241010	125800	17791589	1339	1339	1339	1339	0
476	20241010	125700	17791589	1339	1339	1339	1339	0
477	20241010	125600	17791589	1339	1339	1339	1339	0
478	20241010	125500	17791589	1339	1339	1339	1339	0
479	20241010	125400	17791589	1339	1339	1339	1339	0
480	20241010	125300	17791589	1339	1342	1342	1339	110
481	20241010	125200	17643999	1343	1343	1343	1343	0
482	20241010	125100	17643999	1343	1343	1343	1343	0
483	20241010	125000	17643999	1343	1343	1343	1343	0
484	20241010	124900	17643999	1343	1343	1343	1343	0
485	20241010	124800	17643999	1343	1343	1343	1343	0
486	20241010	124700	17643999	1343	1343	1343	1343	0
487	20241010	124600	17643999	1343	1343	1343	1343	0
488	20241010	124500	17643999	1343	1343	1343	1343	0
489	20241010	124400	17643999	1343	1343	1343	1343	0
490	20241010	124300	17643999	1343	1343	1343	1343	0
491	20241010	124200	17643999	1343	1343	1343	1343	0
492	20241010	124100	17643999	1343	1343	1343	1343	0
493	20241010	124000	17643999	1343	1343	1343	1343	0
494	20241010	123900	17643999	1343	1343	1343	1343	0
495	20241010	123800	17643999	1343	1343	1343	1343	0
496	20241010	123700	17643999	1343	1343	1343	1343	0
497	20241010	123600	17643999	1343	1343	1343	1343	0
498	20241010	123500	17643999	1343	1343	1343	1343	0
499	20241010	123400	17643999	1343	1343	1343	1343	0
500	20241010	123300	17643999	1343	1343	1343	1343	0
501	20241010	123200	17643999	1343	1343	1343	1343	0
502	20241010	123100	17643999	1343	1343	1343	1343	0
503	20241010	123000	17643999	1343	1343	1343	1343	0
504	20241010	122900	17643999	1343	1343	1343	1343	0
505	20241010	122800	17643999	1343	1343	1343	1343	0
506	20241010	122700	17643999	1343	1343	1343	1343	0
507	20241010	122600	17643999	1343	1343	1343	1343	0
508	20241010	122500	17643999	1343	1343	1343	1343	0
509	20241010	122400	17643999	1343	1343	1343	1343	0
510	20241010	122300	17643999	1343	1343	1343	1343	8
511	20241010	122200	17633255	1338	1338	1338	1338	52
512	20241010	122100	17563679	1344	1344	1344	1344	0
513	20241010	122000	17563679	1344	1344	1344	1344	101
514	20241010	121900	17427935	1338	1338	1338	1338	0
515	20241010	121800	17427935	1338	1338	1338	1338	140
516	20241010	121700	17240615	1341	1341	1341	1341	10
517	20241010	121600	17227205	1341	1341	1341	1341	0
518	20241010	121500	17227205	1341	1341	1341	1341	0
519	20241010	121400	17227205	1341	1341	1341	1341	0
520	20241010	121300	17227205	1341	1341	1341	1341	0
521	20241010	121200	17227205	1341	1341	1341	1341	0
522	20241010	121100	17227205	1341	1341	1341	1341	0
523	20241010	121000	17227205	1341	1341	1341	1341	0
524	20241010	120900	17227205	1341	1341	1341	1341	0
525	20241010	120800	17227205	1341	1341	1341	1341	1
526	20241010	120700	17225864	1339	1339	1339	1339	1
527	20241010	120600	17224525	1339	1339	1339	1339	681
528	20241010	120500	16312666	1344	1344	1344	1344	0
529	20241010	120400	16312666	1344	1344	1344	1344	0
530	20241010	120300	16312666	1344	1344	1344	1344	0
531	20241010	120200	16312666	1344	1344	1344	1344	0
532	20241010	120100	16312666	1344	1344	1344	1344	0
533	20241010	120000	16312666	1344	1344	1344	1344	0
534	20241010	115900	16312666	1344	1344	1344	1344	6
535	20241010	115800	16304602	1340	1340	1340	1340	0
536	20241010	115700	16304602	1340	1340	1340	1340	0
537	20241010	115600	16304602	1340	1340	1340	1340	1000
538	20241010	115500	14964602	1339	1339	1339	1339	0
539	20241010	115400	14964602	1339	1339	1339	1339	0
540	20241010	115300	14964602	1339	1339	1339	1339	0
541	20241010	115200	14964602	1339	1339	1339	1339	0
542	20241010	115100	14964602	1339	1339	1339	1339	0
543	20241010	115000	14964602	1339	1339	1339	1339	0
544	20241010	114900	14964602	1339	1339	1339	1339	5
545	20241010	114800	14957907	1345	1345	1345	1345	0
546	20241010	114700	14957907	1345	1345	1345	1345	0
547	20241010	114600	14957907	1345	1345	1345	1345	0
548	20241010	114500	14957907	1345	1345	1345	1345	0
549	20241010	114400	14957907	1345	1345	1345	1345	0
550	20241010	114300	14957907	1345	1345	1345	1345	0
551	20241010	114200	14957907	1345	1345	1345	1345	0
552	20241010	114100	14957907	1345	1345	1345	1345	0
553	20241010	114000	14957907	1345	1345	1345	1345	0
554	20241010	113900	14957907	1345	1345	1345	1345	0
555	20241010	113800	14957907	1345	1345	1345	1345	0
556	20241010	113700	14957907	1345	1344	1345	1344	69
557	20241010	113600	14865116	1339	1339	1339	1339	0
558	20241010	113500	14865116	1339	1339	1339	1339	0
559	20241010	113400	14865116	1339	1339	1339	1339	0
560	20241010	113300	14865116	1339	1339	1339	1339	0
561	20241010	113200	14865116	1339	1339	1339	1339	0
562	20241010	113100	14865116	1339	1339	1339	1339	0
563	20241010	113000	14865116	1339	1339	1339	1339	0
564	20241010	112900	14865116	1339	1339	1339	1339	0
565	20241010	112800	14865116	1339	1339	1339	1339	0
566	20241010	112700	14865116	1339	1339	1339	1339	543
567	20241010	112600	14138039	1339	1339	1339	1339	0
568	20241010	112500	14138039	1339	1339	1339	1339	0
569	20241010	112400	14138039	1339	1339	1339	1339	0
570	20241010	112300	14138039	1339	1339	1339	1339	0
571	20241010	112200	14138039	1339	1339	1339	1339	0
572	20241010	112100	14138039	1339	1343	1343	1339	410
573	20241010	112000	13588909	1345	1345	1345	1345	0
574	20241010	111900	13588909	1345	1345	1345	1345	0
575	20241010	111800	13588909	1345	1345	1345	1345	0
576	20241010	111700	13588909	1345	1345	1345	1345	2
577	20241010	111600	13586219	1343	1343	1343	1343	0
578	20241010	111500	13586219	1343	1343	1343	1343	0
579	20241010	111400	13586219	1343	1343	1343	1343	0
580	20241010	111300	13586219	1343	1343	1343	1343	0
581	20241010	111200	13586219	1343	1343	1343	1343	0
582	20241010	111100	13586219	1343	1343	1343	1343	0
583	20241010	111000	13586219	1343	1343	1343	1343	0
584	20241010	110900	13586219	1343	1343	1343	1343	0
585	20241010	110800	13586219	1343	1343	1343	1343	0
586	20241010	110700	13586219	1343	1343	1343	1343	0
587	20241010	110600	13586219	1343	1343	1343	1343	0
588	20241010	110500	13586219	1343	1343	1343	1343	0
589	20241010	110400	13586219	1343	1343	1343	1343	200
590	20241010	110300	13317619	1343	1343	1343	1343	0
591	20241010	110200	13317619	1343	1343	1343	1343	180
592	20241010	110100	13075879	1345	1345	1345	1345	180
593	20241010	110000	12833779	1345	1345	1345	1345	0
594	20241010	105900	12833779	1345	1345	1345	1345	1
595	20241010	105800	12832434	1343	1343	1343	1343	0
596	20241010	105700	12832434	1343	1343	1343	1343	0
597	20241010	105600	12832434	1343	1343	1343	1343	0
598	20241010	105500	12832434	1343	1343	1343	1343	0
599	20241010	105400	12832434	1343	1343	1343	1343	200
600	20241010	105300	12563834	1343	1343	1343	1343	0
601	20241010	105200	12563834	1343	1343	1343	1343	126
602	20241010	105100	12394616	1343	1343	1343	1343	1000
603	20241010	105000	11051616	1343	1343	1343	1343	0
604	20241010	104900	11051616	1343	1343	1343	1343	0
605	20241010	104800	11051616	1343	1343	1343	1343	1
606	20241010	104700	11050273	1338	1338	1338	1338	0
607	20241010	104600	11050273	1338	1339	1339	1338	30
608	20241010	104500	11010131	1343	1343	1343	1343	0
609	20241010	104400	11010131	1343	1343	1343	1343	1
610	20241010	104300	11008788	1338	1338	1338	1338	0
611	20241010	104200	11008788	1338	1338	1338	1338	0
612	20241010	104100	11008788	1338	1338	1338	1338	0
613	20241010	104000	11008788	1338	1338	1338	1338	50
614	20241010	103900	10941888	1338	1338	1338	1338	0
615	20241010	103800	10941888	1338	1338	1338	1338	0
616	20241010	103700	10941888	1338	1338	1338	1338	1000
617	20241010	103600	9603888	1338	1338	1338	1338	0
618	20241010	103500	9603888	1338	1338	1338	1338	0
619	20241010	103400	9603888	1338	1338	1338	1338	2
620	20241010	103300	9601212	1343	1343	1343	1343	0
621	20241010	103200	9601212	1343	1343	1343	1343	0
622	20241010	103100	9601212	1343	1343	1343	1343	0
623	20241010	103000	9601212	1343	1343	1343	1343	0
624	20241010	102900	9601212	1343	1343	1343	1343	1
625	20241010	102800	9599869	1340	1340	1340	1340	0
626	20241010	102700	9599869	1340	1340	1340	1340	434
627	20241010	102600	9018309	1340	1340	1340	1340	69
628	20241010	102500	8925849	1340	1340	1340	1340	0
629	20241010	102400	8925849	1340	1340	1340	1340	0
630	20241010	102300	8925849	1340	1340	1340	1340	0
631	20241010	102200	8925849	1340	1340	1340	1340	0
632	20241010	102100	8925849	1340	1340	1340	1340	0
633	20241010	102000	8925849	1340	1340	1340	1340	0
634	20241010	101900	8925849	1340	1340	1340	1340	0
635	20241010	101800	8925849	1340	1340	1340	1340	0
636	20241010	101700	8925849	1340	1340	1340	1340	1
637	20241010	101600	8924509	1338	1338	1338	1338	0
638	20241010	101500	8924509	1338	1338	1338	1338	0
639	20241010	101400	8924509	1338	1338	1338	1338	0
640	20241010	101300	8924509	1338	1338	1338	1338	2
641	20241010	101200	8921833	1340	1340	1340	1340	0
642	20241010	101100	8921833	1340	1340	1340	1340	0
643	20241010	101000	8921833	1340	1340	1340	1340	0
644	20241010	100900	8921833	1340	1340	1340	1340	1
645	20241010	100800	8920493	1338	1338	1338	1338	69
646	20241010	100700	8828171	1337	1337	1337	1337	2
647	20241010	100600	8825497	1340	1340	1340	1340	3
648	20241010	100500	8821477	1341	1341	1341	1341	0
649	20241010	100400	8821477	1341	1341	1341	1341	0
650	20241010	100300	8821477	1341	1341	1341	1341	50
651	20241010	100200	8754427	1341	1341	1341	1341	0
652	20241010	100100	8754427	1341	1341	1341	1341	0
653	20241010	100000	8754427	1341	1341	1341	1341	0
654	20241010	095900	8754427	1341	1341	1341	1341	0
655	20241010	095800	8754427	1341	1341	1341	1341	0
656	20241010	095700	8754427	1341	1341	1341	1341	0
657	20241010	095600	8754427	1341	1341	1341	1341	5
658	20241010	095500	8747722	1337	1337	1337	1337	0
659	20241010	095400	8747722	1337	1337	1337	1337	1
660	20241010	095300	8746385	1341	1341	1341	1341	2
661	20241010	095200	8743703	1341	1341	1341	1341	0
662	20241010	095100	8743703	1341	1341	1341	1341	750
663	20241010	095000	7737953	1341	1340	1341	1340	5
664	20241010	094900	7731250	1341	1341	1341	1341	0
665	20241010	094800	7731250	1341	1341	1341	1341	0
666	20241010	094700	7731250	1341	1341	1341	1341	1
667	20241010	094600	7729909	1342	1342	1342	1342	44
668	20241010	094500	7670861	1342	1342	1342	1342	0
669	20241010	094400	7670861	1342	1342	1342	1342	456
670	20241010	094300	7058909	1342	1342	1342	1342	11
671	20241010	094200	7044147	1342	1341	1342	1340	78
672	20241010	094100	6939549	1334	1334	1334	1334	0
673	20241010	094000	6939549	1334	1334	1334	1334	0
674	20241010	093900	6939549	1334	1334	1334	1334	0
675	20241010	093800	6939549	1334	1334	1334	1334	0
676	20241010	093700	6939549	1334	1334	1334	1334	0
677	20241010	093600	6939549	1334	1334	1334	1334	0
678	20241010	093500	6939549	1334	1341	1342	1334	11
679	20241010	093400	6924800	1334	1334	1334	1334	0
680	20241010	093300	6924800	1334	1334	1334	1334	0
681	20241010	093200	6924800	1334	1334	1334	1334	1
682	20241010	093100	6923466	1332	1332	1332	1332	0
683	20241010	093000	6923466	1332	1332	1332	1332	0
684	20241010	092900	6923466	1332	1332	1332	1332	0
685	20241010	092800	6923466	1332	1332	1332	1332	0
686	20241010	092700	6923466	1332	1332	1332	1332	0
687	20241010	092600	6923466	1332	1332	1332	1332	0
688	20241010	092500	6923466	1332	1332	1332	1332	0
689	20241010	092400	6923466	1332	1333	1333	1332	9
690	20241010	092300	6911473	1332	1332	1332	1332	0
691	20241010	092200	6911473	1332	1332	1332	1332	0
692	20241010	092100	6911473	1332	1332	1332	1332	1
693	20241010	092000	6910141	1342	1342	1342	1342	0
694	20241010	091900	6910141	1342	1342	1342	1342	0
695	20241010	091800	6910141	1342	1342	1342	1342	2
696	20241010	091700	6907457	1342	1342	1342	1342	0
697	20241010	091600	6907457	1342	1342	1342	1342	0
698	20241010	091500	6907457	1342	1342	1342	1342	1
699	20241010	091400	6906115	1343	1343	1343	1343	0
700	20241010	091300	6906115	1343	1343	1343	1343	0
701	20241010	091200	6906115	1343	1343	1343	1343	0
702	20241010	091100	6906115	1343	1343	1343	1343	0
703	20241010	091000	6906115	1343	1343	1343	1343	0
704	20241010	090900	6906115	1343	1343	1343	1343	0
705	20241010	090800	6906115	1343	1343	1343	1343	0
706	20241010	090700	6906115	1343	1343	1343	1343	0
707	20241010	090600	6906115	1343	1343	1343	1343	0
708	20241010	090500	6906115	1343	1343	1343	1343	0
709	20241010	090400	6906115	1343	1343	1343	1343	0
710	20241010	090300	6906115	1343	1343	1343	1343	1
711	20241010	090200	6904772	1343	1343	1343	1343	386
712	20241010	090100	6386374	1343	1344	1344	1343	590
713	20241010	090000	5593504	1345	1325	1345	1325	4217