KissMeData/196700/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203700	20995142	1340	1340	1340	1340	129
3	20241010	203600	20995142	1340	1340	1340	1340	0
4	20241010	203500	20995142	1340	1340	1340	1340	0
5	20241010	203400	20995142	1340	1340	1340	1340	0
6	20241010	203300	20995142	1340	1340	1340	1340	0
7	20241010	203200	20995142	1340	1340	1340	1340	0
8	20241010	203100	20995142	1340	1340	1340	1340	0
9	20241010	203000	20995142	1340	1340	1340	1340	0
10	20241010	202900	20995142	1340	1340	1340	1340	0
11	20241010	202800	20995142	1340	1340	1340	1340	0
12	20241010	202700	20995142	1340	1340	1340	1340	0
13	20241010	202600	20995142	1340	1340	1340	1340	0
14	20241010	202500	20995142	1340	1340	1340	1340	0
15	20241010	202400	20995142	1340	1340	1340	1340	0
16	20241010	202300	20995142	1340	1340	1340	1340	0
17	20241010	202200	20995142	1340	1340	1340	1340	0
18	20241010	202100	20995142	1340	1340	1340	1340	0
19	20241010	202000	20995142	1340	1340	1340	1340	0
20	20241010	201900	20995142	1340	1340	1340	1340	0
21	20241010	201800	20995142	1340	1340	1340	1340	0
22	20241010	201700	20995142	1340	1340	1340	1340	0
23	20241010	201600	20995142	1340	1340	1340	1340	0
24	20241010	201500	20995142	1340	1340	1340	1340	0
25	20241010	201400	20995142	1340	1340	1340	1340	0
26	20241010	201300	20995142	1340	1340	1340	1340	0
27	20241010	201200	20995142	1340	1340	1340	1340	0
28	20241010	201100	20995142	1340	1340	1340	1340	0
29	20241010	201000	20995142	1340	1340	1340	1340	0
30	20241010	200900	20995142	1340	1340	1340	1340	0
31	20241010	200800	20995142	1340	1340	1340	1340	0
32	20241010	200700	20995142	1340	1340	1340	1340	129
33	20241010	200600	20995142	1340	1340	1340	1340	0
34	20241010	200500	20995142	1340	1340	1340	1340	0
35	20241010	200400	20995142	1340	1340	1340	1340	0
36	20241010	200300	20995142	1340	1340	1340	1340	0
37	20241010	200200	20995142	1340	1340	1340	1340	0
38	20241010	200100	20995142	1340	1340	1340	1340	0
39	20241010	200000	20995142	1340	1340	1340	1340	0
40	20241010	195900	20995142	1340	1340	1340	1340	0
41	20241010	195800	20995142	1340	1340	1340	1340	0
42	20241010	195700	20995142	1340	1340	1340	1340	0
43	20241010	195600	20995142	1340	1340	1340	1340	0
44	20241010	195500	20995142	1340	1340	1340	1340	0
45	20241010	195400	20995142	1340	1340	1340	1340	0
46	20241010	195300	20995142	1340	1340	1340	1340	0
47	20241010	195200	20995142	1340	1340	1340	1340	0
48	20241010	195100	20995142	1340	1340	1340	1340	0
49	20241010	195000	20995142	1340	1340	1340	1340	0
50	20241010	194900	20995142	1340	1340	1340	1340	0
51	20241010	194800	20995142	1340	1340	1340	1340	0
52	20241010	194700	20995142	1340	1340	1340	1340	0
53	20241010	194600	20995142	1340	1340	1340	1340	0
54	20241010	194500	20995142	1340	1340	1340	1340	0
55	20241010	194400	20995142	1340	1340	1340	1340	0
56	20241010	194300	20995142	1340	1340	1340	1340	0
57	20241010	194200	20995142	1340	1340	1340	1340	0
58	20241010	194100	20995142	1340	1340	1340	1340	0
59	20241010	194000	20995142	1340	1340	1340	1340	0
60	20241010	193900	20995142	1340	1340	1340	1340	0
61	20241010	193800	20995142	1340	1340	1340	1340	0
62	20241010	193700	20995142	1340	1340	1340	1340	129
63	20241010	193600	20995142	1340	1340	1340	1340	0
64	20241010	193500	20995142	1340	1340	1340	1340	0
65	20241010	193400	20995142	1340	1340	1340	1340	0
66	20241010	193300	20995142	1340	1340	1340	1340	0
67	20241010	193200	20995142	1340	1340	1340	1340	0
68	20241010	193100	20995142	1340	1340	1340	1340	0
69	20241010	193000	20995142	1340	1340	1340	1340	0
70	20241010	192900	20995142	1340	1340	1340	1340	0
71	20241010	192800	20995142	1340	1340	1340	1340	0
72	20241010	192700	20995142	1340	1340	1340	1340	0
73	20241010	192600	20995142	1340	1340	1340	1340	0
74	20241010	192500	20995142	1340	1340	1340	1340	0
75	20241010	192400	20995142	1340	1340	1340	1340	0
76	20241010	192300	20995142	1340	1340	1340	1340	0
77	20241010	192200	20995142	1340	1340	1340	1340	0
78	20241010	192100	20995142	1340	1340	1340	1340	0
79	20241010	192000	20995142	1340	1340	1340	1340	0
80	20241010	191900	20995142	1340	1340	1340	1340	0
81	20241010	191800	20995142	1340	1340	1340	1340	0
82	20241010	191700	20995142	1340	1340	1340	1340	0
83	20241010	191600	20995142	1340	1340	1340	1340	0
84	20241010	191500	20995142	1340	1340	1340	1340	0
85	20241010	191400	20995142	1340	1340	1340	1340	0
86	20241010	191300	20995142	1340	1340	1340	1340	0
87	20241010	191200	20995142	1340	1340	1340	1340	0
88	20241010	191100	20995142	1340	1340	1340	1340	0
89	20241010	191000	20995142	1340	1340	1340	1340	0
90	20241010	190900	20995142	1340	1340	1340	1340	0
91	20241010	190800	20995142	1340	1340	1340	1340	0
92	20241010	190700	20995142	1340	1340	1340	1340	129
93	20241010	190600	20995142	1340	1340	1340	1340	0
94	20241010	190500	20995142	1340	1340	1340	1340	0
95	20241010	190400	20995142	1340	1340	1340	1340	0
96	20241010	190300	20995142	1340	1340	1340	1340	0
97	20241010	190200	20995142	1340	1340	1340	1340	0
98	20241010	190100	20995142	1340	1340	1340	1340	0
99	20241010	190000	20995142	1340	1340	1340	1340	0
100	20241010	185900	20995142	1340	1340	1340	1340	0
101	20241010	185800	20995142	1340	1340	1340	1340	0
102	20241010	185700	20995142	1340	1340	1340	1340	0
103	20241010	185600	20995142	1340	1340	1340	1340	0
104	20241010	185500	20995142	1340	1340	1340	1340	0
105	20241010	185400	20995142	1340	1340	1340	1340	0
106	20241010	185300	20995142	1340	1340	1340	1340	0
107	20241010	185200	20995142	1340	1340	1340	1340	0
108	20241010	185100	20995142	1340	1340	1340	1340	0
109	20241010	185000	20995142	1340	1340	1340	1340	0
110	20241010	184900	20995142	1340	1340	1340	1340	0
111	20241010	184800	20995142	1340	1340	1340	1340	0
112	20241010	184700	20995142	1340	1340	1340	1340	0
113	20241010	184600	20995142	1340	1340	1340	1340	0
114	20241010	184500	20995142	1340	1340	1340	1340	0
115	20241010	184400	20995142	1340	1340	1340	1340	0
116	20241010	184300	20995142	1340	1340	1340	1340	0
117	20241010	184200	20995142	1340	1340	1340	1340	0
118	20241010	184100	20995142	1340	1340	1340	1340	0
119	20241010	184000	20995142	1340	1340	1340	1340	0
120	20241010	183900	20995142	1340	1340	1340	1340	0
121	20241010	183800	20995142	1340	1340	1340	1340	0
122	20241010	183700	20995142	1340	1340	1340	1340	129
123	20241010	183600	20995142	1340	1340	1340	1340	0
124	20241010	183500	20995142	1340	1340	1340	1340	0
125	20241010	183400	20995142	1340	1340	1340	1340	0
126	20241010	183300	20995142	1340	1340	1340	1340	0
127	20241010	183200	20995142	1340	1340	1340	1340	0
128	20241010	183100	20995142	1340	1340	1340	1340	0
129	20241010	183000	20995142	1340	1340	1340	1340	0
130	20241010	182900	20995142	1340	1340	1340	1340	0
131	20241010	182800	20995142	1340	1340	1340	1340	0
132	20241010	182700	20995142	1340	1340	1340	1340	0
133	20241010	182600	20995142	1340	1340	1340	1340	0
134	20241010	182500	20995142	1340	1340	1340	1340	0
135	20241010	182400	20995142	1340	1340	1340	1340	0
136	20241010	182300	20995142	1340	1340	1340	1340	0
137	20241010	182200	20995142	1340	1340	1340	1340	0
138	20241010	182100	20995142	1340	1340	1340	1340	0
139	20241010	182000	20995142	1340	1340	1340	1340	0
140	20241010	181900	20995142	1340	1340	1340	1340	0
141	20241010	181800	20995142	1340	1340	1340	1340	0
142	20241010	181700	20995142	1340	1340	1340	1340	0
143	20241010	181600	20995142	1340	1340	1340	1340	0
144	20241010	181500	20995142	1340	1340	1340	1340	0
145	20241010	181400	20995142	1340	1340	1340	1340	0
146	20241010	181300	20995142	1340	1340	1340	1340	0
147	20241010	181200	20995142	1340	1340	1340	1340	0
148	20241010	181100	20995142	1340	1340	1340	1340	0
149	20241010	181000	20995142	1340	1340	1340	1340	0
150	20241010	180900	20995142	1340	1340	1340	1340	0
151	20241010	180800	20995142	1340	1340	1340	1340	0
152	20241010	180700	20995142	1340	1340	1340	1340	129
153	20241010	180600	20995142	1340	1340	1340	1340	0
154	20241010	180500	20995142	1340	1340	1340	1340	0
155	20241010	180400	20995142	1340	1340	1340	1340	0
156	20241010	180300	20995142	1340	1340	1340	1340	0
157	20241010	180200	20995142	1340	1340	1340	1340	0
158	20241010	180100	20995142	1340	1340	1340	1340	0
159	20241010	180000	20995142	1340	1340	1340	1340	0
160	20241010	175900	20995142	1340	1340	1340	1340	0
161	20241010	175800	20995142	1340	1340	1340	1340	0
162	20241010	175700	20995142	1340	1340	1340	1340	0
163	20241010	175600	20995142	1340	1340	1340	1340	0
164	20241010	175500	20995142	1340	1340	1340	1340	0
165	20241010	175400	20995142	1340	1340	1340	1340	0
166	20241010	175300	20995142	1340	1340	1340	1340	0
167	20241010	175200	20995142	1340	1340	1340	1340	0
168	20241010	175100	20995142	1340	1340	1340	1340	0
169	20241010	175000	20995142	1340	1340	1340	1340	0
170	20241010	174900	20995142	1340	1340	1340	1340	0
171	20241010	174800	20995142	1340	1340	1340	1340	0
172	20241010	174700	20995142	1340	1340	1340	1340	0
173	20241010	174600	20995142	1340	1340	1340	1340	0
174	20241010	174500	20995142	1340	1340	1340	1340	0
175	20241010	174400	20995142	1340	1340	1340	1340	0
176	20241010	174300	20995142	1340	1340	1340	1340	0
177	20241010	174200	20995142	1340	1340	1340	1340	0
178	20241010	174100	20995142	1340	1340	1340	1340	0
179	20241010	174000	20995142	1340	1340	1340	1340	0
180	20241010	173900	20995142	1340	1340	1340	1340	0
181	20241010	173800	20995142	1340	1340	1340	1340	0
182	20241010	173700	20995142	1340	1340	1340	1340	129
183	20241010	173600	20995142	1340	1340	1340	1340	0
184	20241010	173500	20995142	1340	1340	1340	1340	0
185	20241010	173400	20995142	1340	1340	1340	1340	0
186	20241010	173300	20995142	1340	1340	1340	1340	0
187	20241010	173200	20995142	1340	1340	1340	1340	0
188	20241010	173100	20995142	1340	1340	1340	1340	0
189	20241010	173000	20995142	1340	1340	1340	1340	0
190	20241010	172900	20995142	1340	1340	1340	1340	0
191	20241010	172800	20995142	1340	1340	1340	1340	0
192	20241010	172700	20995142	1340	1340	1340	1340	0
193	20241010	172600	20995142	1340	1340	1340	1340	0
194	20241010	172500	20995142	1340	1340	1340	1340	0
195	20241010	172400	20995142	1340	1340	1340	1340	0
196	20241010	172300	20995142	1340	1340	1340	1340	0
197	20241010	172200	20995142	1340	1340	1340	1340	0
198	20241010	172100	20995142	1340	1340	1340	1340	0
199	20241010	172000	20995142	1340	1340	1340	1340	0
200	20241010	171900	20995142	1340	1340	1340	1340	0
201	20241010	171800	20995142	1340	1340	1340	1340	0
202	20241010	171700	20995142	1340	1340	1340	1340	0
203	20241010	171600	20995142	1340	1340	1340	1340	0
204	20241010	171500	20995142	1340	1340	1340	1340	0
205	20241010	171400	20995142	1340	1340	1340	1340	0
206	20241010	171300	20995142	1340	1340	1340	1340	0
207	20241010	171200	20995142	1340	1340	1340	1340	0
208	20241010	171100	20995142	1340	1340	1340	1340	0
209	20241010	171000	20995142	1340	1340	1340	1340	0
210	20241010	170900	20995142	1340	1340	1340	1340	0
211	20241010	170800	20995142	1340	1340	1340	1340	0
212	20241010	170700	20995142	1340	1340	1340	1340	129
213	20241010	170600	20995142	1340	1340	1340	1340	0
214	20241010	170500	20995142	1340	1340	1340	1340	0
215	20241010	170400	20995142	1340	1340	1340	1340	0
216	20241010	170300	20995142	1340	1340	1340	1340	0
217	20241010	170200	20995142	1340	1340	1340	1340	0
218	20241010	170100	20995142	1340	1340	1340	1340	0
219	20241010	170000	20995142	1340	1340	1340	1340	0
220	20241010	165900	20995142	1340	1340	1340	1340	0
221	20241010	165800	20995142	1340	1340	1340	1340	0
222	20241010	165700	20995142	1340	1340	1340	1340	0
223	20241010	165600	20995142	1340	1340	1340	1340	0
224	20241010	165500	20995142	1340	1340	1340	1340	0
225	20241010	165400	20995142	1340	1340	1340	1340	0
226	20241010	165300	20995142	1340	1340	1340	1340	0
227	20241010	165200	20995142	1340	1340	1340	1340	0
228	20241010	165100	20995142	1340	1340	1340	1340	0
229	20241010	165000	20995142	1340	1340	1340	1340	0
230	20241010	164900	20995142	1340	1340	1340	1340	0
231	20241010	164800	20995142	1340	1340	1340	1340	0
232	20241010	164700	20995142	1340	1340	1340	1340	0
233	20241010	164600	20995142	1340	1340	1340	1340	0
234	20241010	164500	20995142	1340	1340	1340	1340	0
235	20241010	164400	20995142	1340	1340	1340	1340	0
236	20241010	164300	20995142	1340	1340	1340	1340	0
237	20241010	164200	20995142	1340	1340	1340	1340	0
238	20241010	164100	20995142	1340	1340	1340	1340	0
239	20241010	164000	20995142	1340	1340	1340	1340	0
240	20241010	163900	20995142	1340	1340	1340	1340	0
241	20241010	163800	20995142	1340	1340	1340	1340	0
242	20241010	163700	20995142	1340	1340	1340	1340	129
243	20241010	163600	20995142	1340	1340	1340	1340	0
244	20241010	163500	20995142	1340	1340	1340	1340	0
245	20241010	163400	20995142	1340	1340	1340	1340	0
246	20241010	163300	20995142	1340	1340	1340	1340	0
247	20241010	163200	20995142	1340	1340	1340	1340	0
248	20241010	163100	20995142	1340	1340	1340	1340	0
249	20241010	163000	20995142	1340	1340	1340	1340	0
250	20241010	162900	20995142	1340	1340	1340	1340	0
251	20241010	162800	20995142	1340	1340	1340	1340	0
252	20241010	162700	20995142	1340	1340	1340	1340	0
253	20241010	162600	20995142	1340	1340	1340	1340	0
254	20241010	162500	20995142	1340	1340	1340	1340	0
255	20241010	162400	20995142	1340	1340	1340	1340	0
256	20241010	162300	20995142	1340	1340	1340	1340	0
257	20241010	162200	20995142	1340	1340	1340	1340	0
258	20241010	162100	20995142	1340	1340	1340	1340	0
259	20241010	162000	20995142	1340	1340	1340	1340	0
260	20241010	161900	20995142	1340	1340	1340	1340	0
261	20241010	161800	20995142	1340	1340	1340	1340	0
262	20241010	161700	20995142	1340	1340	1340	1340	0
263	20241010	161600	20995142	1340	1340	1340	1340	0
264	20241010	161500	20995142	1340	1340	1340	1340	0
265	20241010	161400	20995142	1340	1340	1340	1340	0
266	20241010	161300	20995142	1340	1340	1340	1340	0
267	20241010	161200	20995142	1340	1340	1340	1340	0
268	20241010	161100	20995142	1340	1340	1340	1340	0
269	20241010	161000	20995142	1340	1340	1340	1340	0
270	20241010	160900	20995142	1340	1340	1340	1340	0
271	20241010	160800	20995142	1340	1340	1340	1340	0
272	20241010	160700	20995142	1340	1340	1340	1340	129
273	20241010	160600	20995142	1340	1340	1340	1340	0
274	20241010	160500	20995142	1340	1340	1340	1340	0
275	20241010	160400	20995142	1340	1340	1340	1340	0
276	20241010	160300	20995142	1340	1340	1340	1340	0
277	20241010	160200	20995142	1340	1340	1340	1340	0
278	20241010	160100	20995142	1340	1340	1340	1340	0
279	20241010	160000	20995142	1340	1340	1340	1340	0
280	20241010	155900	20995142	1340	1340	1340	1340	0
281	20241010	155800	20995142	1340	1340	1340	1340	0
282	20241010	155700	20995142	1340	1340	1340	1340	0
283	20241010	155600	20995142	1340	1340	1340	1340	0
284	20241010	155500	20995142	1340	1340	1340	1340	0
285	20241010	155400	20995142	1340	1340	1340	1340	0
286	20241010	155300	20995142	1340	1340	1340	1340	0
287	20241010	155200	20995142	1340	1340	1340	1340	0
288	20241010	155100	20995142	1340	1340	1340	1340	0
289	20241010	155000	20995142	1340	1340	1340	1340	0
290	20241010	154900	20995142	1340	1340	1340	1340	0
291	20241010	154800	20995142	1340	1340	1340	1340	0
292	20241010	154700	20995142	1340	1340	1340	1340	0
293	20241010	154600	20995142	1340	1340	1340	1340	0
294	20241010	154500	20995142	1340	1340	1340	1340	0
295	20241010	154400	20995142	1340	1340	1340	1340	0
296	20241010	154300	20995142	1340	1340	1340	1340	0
297	20241010	154200	20995142	1340	1340	1340	1340	0
298	20241010	154100	20995142	1340	1340	1340	1340	0
299	20241010	154000	20995142	1340	1340	1340	1340	0
300	20241010	153900	20995142	1340	1340	1340	1340	0
301	20241010	153800	20995142	1340	1340	1340	1340	0
302	20241010	153700	20995142	1340	1340	1340	1340	129
303	20241010	153600	20995142	1340	1340	1340	1340	0
304	20241010	153500	20995142	1340	1340	1340	1340	0
305	20241010	153400	20995142	1340	1340	1340	1340	0
306	20241010	153300	20995142	1340	1340	1340	1340	0
307	20241010	153200	20995142	1340	1340	1340	1340	0
308	20241010	153100	20995142	1340	1340	1340	1340	0
309	20241010	153000	20995142	1340	1340	1340	1340	129
310	20241010	152900	20822282	1338	1338	1338	1338	0
311	20241010	152800	20822282	1338	1338	1338	1338	0
312	20241010	152700	20822282	1338	1338	1338	1338	0
313	20241010	152600	20822282	1338	1338	1338	1338	0
314	20241010	152500	20822282	1338	1338	1338	1338	0
315	20241010	152400	20822282	1338	1338	1338	1338	0
316	20241010	152300	20822282	1338	1338	1338	1338	0
317	20241010	152200	20822282	1338	1338	1338	1338	0
318	20241010	152100	20822282	1338	1338	1338	1338	0
319	20241010	152000	20822282	1338	1338	1338	1338	0
320	20241010	151900	20822282	1338	1338	1338	1338	7
321	20241010	151800	20812916	1338	1338	1338	1338	509
322	20241010	151700	20131874	1338	1338	1338	1338	0
323	20241010	151600	20131874	1338	1338	1338	1338	0
324	20241010	151500	20131874	1338	1338	1338	1338	7
325	20241010	151400	20122508	1340	1340	1340	1340	0
326	20241010	151300	20122508	1340	1340	1340	1340	63
327	20241010	151200	20038088	1338	1338	1338	1338	0
328	20241010	151100	20038088	1338	1338	1338	1338	0
329	20241010	151000	20038088	1338	1338	1338	1338	7
330	20241010	150900	20028722	1340	1340	1340	1340	0
331	20241010	150800	20028722	1340	1340	1340	1340	0
332	20241010	150700	20028722	1340	1340	1340	1340	1
333	20241010	150600	20027382	1338	1338	1338	1338	0
334	20241010	150500	20027382	1338	1338	1338	1338	7
335	20241010	150400	20018016	1338	1338	1338	1338	0
336	20241010	150300	20018016	1338	1338	1338	1338	0
337	20241010	150200	20018016	1338	1338	1338	1338	0
338	20241010	150100	20018016	1338	1338	1338	1338	0
339	20241010	150000	20018016	1338	1338	1338	1338	7
340	20241010	145900	20008650	1340	1340	1340	1340	11
341	20241010	145800	19993910	1338	1338	1338	1338	0
342	20241010	145700	19993910	1338	1338	1338	1338	0
343	20241010	145600	19993910	1338	1338	1338	1338	0
344	20241010	145500	19993910	1338	1338	1338	1338	7
345	20241010	145400	19984544	1338	1338	1338	1338	0
346	20241010	145300	19984544	1338	1338	1338	1338	0
347	20241010	145200	19984544	1338	1338	1338	1338	0
348	20241010	145100	19984544	1338	1338	1338	1338	0
349	20241010	145000	19984544	1338	1338	1338	1338	7
350	20241010	144900	19975178	1340	1340	1340	1340	0
351	20241010	144800	19975178	1340	1340	1340	1340	589
352	20241010	144700	19185918	1339	1339	1339	1339	0
353	20241010	144600	19185918	1339	1339	1339	1339	0
354	20241010	144500	19185918	1339	1339	1339	1339	7
355	20241010	144400	19176545	1339	1339	1339	1339	0
356	20241010	144300	19176545	1339	1339	1339	1339	0
357	20241010	144200	19176545	1339	1339	1339	1339	6
358	20241010	144100	19168511	1339	1339	1339	1339	0
359	20241010	144000	19168511	1339	1339	1339	1339	7
360	20241010	143900	19159138	1338	1338	1338	1338	0
361	20241010	143800	19159138	1338	1338	1338	1338	0
362	20241010	143700	19159138	1338	1338	1338	1338	0
363	20241010	143600	19159138	1338	1338	1338	1338	0
364	20241010	143500	19159138	1338	1338	1338	1338	7
365	20241010	143400	19149772	1339	1339	1339	1339	0
366	20241010	143300	19149772	1339	1339	1339	1339	0
367	20241010	143200	19149772	1339	1339	1339	1339	0
368	20241010	143100	19149772	1339	1339	1339	1339	0
369	20241010	143000	19149772	1339	1339	1339	1339	478
370	20241010	142900	18509730	1340	1340	1340	1340	0
371	20241010	142800	18509730	1340	1340	1340	1340	0
372	20241010	142700	18509730	1340	1340	1340	1340	3
373	20241010	142600	18505710	1339	1339	1339	1339	0
374	20241010	142500	18505710	1339	1339	1339	1339	7
375	20241010	142400	18496337	1340	1340	1340	1340	0
376	20241010	142300	18496337	1340	1340	1340	1340	0
377	20241010	142200	18496337	1340	1340	1340	1340	0
378	20241010	142100	18496337	1340	1340	1340	1340	0
379	20241010	142000	18496337	1340	1339	1340	1339	659
380	20241010	141900	17613933	1339	1339	1339	1339	0
381	20241010	141800	17613933	1339	1339	1339	1339	0
382	20241010	141700	17613933	1339	1339	1339	1339	0
383	20241010	141600	17613933	1339	1339	1339	1339	0
384	20241010	141500	17613933	1339	1339	1339	1339	7
385	20241010	141400	17604560	1339	1339	1339	1339	121
386	20241010	141300	17442541	1339	1339	1339	1339	0
387	20241010	141200	17442541	1339	1339	1339	1339	0
388	20241010	141100	17442541	1339	1339	1339	1339	0
389	20241010	141000	17442541	1339	1339	1339	1339	7
390	20241010	140900	17433168	1340	1340	1340	1340	0
391	20241010	140800	17433168	1340	1340	1340	1340	11
392	20241010	140700	17418428	1339	1339	1339	1339	0
393	20241010	140600	17418428	1339	1339	1339	1339	0
394	20241010	140500	17418428	1339	1339	1339	1339	7
395	20241010	140400	17409055	1339	1339	1339	1339	0
396	20241010	140300	17409055	1339	1339	1339	1339	0
397	20241010	140200	17409055	1339	1339	1339	1339	0
398	20241010	140100	17409055	1339	1339	1339	1339	395
399	20241010	140000	16880150	1338	1338	1338	1338	7
400	20241010	135900	16870784	1339	1339	1339	1339	300
401	20241010	135800	16469084	1339	1339	1339	1339	234
402	20241010	135700	16155758	1339	1339	1339	1339	0
403	20241010	135600	16155758	1339	1339	1339	1339	0
404	20241010	135500	16155758	1339	1339	1339	1339	7
405	20241010	135400	16146385	1339	1339	1339	1339	0
406	20241010	135300	16146385	1339	1339	1339	1339	0
407	20241010	135200	16146385	1339	1339	1339	1339	0
408	20241010	135100	16146385	1339	1339	1339	1339	92
409	20241010	135000	16023197	1338	1338	1338	1338	7
410	20241010	134900	16013831	1338	1338	1338	1338	0
411	20241010	134800	16013831	1338	1338	1338	1338	0
412	20241010	134700	16013831	1338	1338	1338	1338	230
413	20241010	134600	15706091	1337	1337	1337	1337	0
414	20241010	134500	15706091	1337	1337	1337	1337	7
415	20241010	134400	15696732	1337	1337	1337	1337	0
416	20241010	134300	15696732	1337	1337	1337	1337	0
417	20241010	134200	15696732	1337	1337	1337	1337	0
418	20241010	134100	15696732	1337	1337	1337	1337	0
419	20241010	134000	15696732	1337	1337	1337	1337	7
420	20241010	133900	15687373	1337	1337	1337	1337	56
421	20241010	133800	15612501	1337	1337	1337	1337	13
422	20241010	133700	15595120	1338	1338	1338	1338	0
423	20241010	133600	15595120	1338	1338	1338	1338	0
424	20241010	133500	15595120	1338	1337	1338	1337	18
425	20241010	133400	15571043	1337	1337	1337	1337	0
426	20241010	133300	15571043	1337	1337	1337	1337	0
427	20241010	133200	15571043	1337	1337	1337	1337	0
428	20241010	133100	15571043	1337	1337	1337	1337	0
429	20241010	133000	15571043	1337	1337	1337	1337	535
430	20241010	132900	14855748	1338	1338	1338	1338	0
431	20241010	132800	14855748	1338	1338	1338	1338	972
432	20241010	132700	13555212	1338	1338	1338	1338	0
433	20241010	132600	13555212	1338	1338	1338	1338	0
434	20241010	132500	13555212	1338	1338	1338	1338	7
435	20241010	132400	13545846	1338	1338	1338	1338	0
436	20241010	132300	13545846	1338	1338	1338	1338	0
437	20241010	132200	13545846	1338	1338	1338	1338	0
438	20241010	132100	13545846	1338	1338	1338	1338	0
439	20241010	132000	13545846	1338	1338	1338	1338	7
440	20241010	131900	13536480	1338	1338	1338	1338	3
441	20241010	131800	13532466	1338	1338	1338	1338	0
442	20241010	131700	13532466	1338	1338	1338	1338	1
443	20241010	131600	13531128	1338	1338	1338	1338	0
444	20241010	131500	13531128	1338	1338	1338	1338	7
445	20241010	131400	13521762	1338	1338	1338	1338	0
446	20241010	131300	13521762	1338	1338	1338	1338	0
447	20241010	131200	13521762	1338	1338	1338	1338	17
448	20241010	131100	13499016	1338	1338	1338	1338	0
449	20241010	131000	13499016	1338	1338	1338	1338	7
450	20241010	130900	13489650	1338	1338	1338	1338	0
451	20241010	130800	13489650	1338	1338	1338	1338	0
452	20241010	130700	13489650	1338	1338	1338	1338	0
453	20241010	130600	13489650	1338	1338	1338	1338	0
454	20241010	130500	13489650	1338	1338	1338	1338	7
455	20241010	130400	13480284	1339	1339	1339	1339	0
456	20241010	130300	13480284	1339	1339	1339	1339	0
457	20241010	130200	13480284	1339	1339	1339	1339	11
458	20241010	130100	13465555	1338	1338	1338	1338	0
459	20241010	130000	13465555	1338	1338	1338	1338	7
460	20241010	125900	13456189	1338	1338	1338	1338	0
461	20241010	125800	13456189	1338	1338	1338	1338	0
462	20241010	125700	13456189	1338	1338	1338	1338	0
463	20241010	125600	13456189	1338	1338	1338	1338	0
464	20241010	125500	13456189	1338	1338	1338	1338	8
465	20241010	125400	13445485	1338	1338	1338	1338	0
466	20241010	125300	13445485	1338	1338	1338	1338	0
467	20241010	125200	13445485	1338	1338	1338	1338	0
468	20241010	125100	13445485	1338	1338	1338	1338	0
469	20241010	125000	13445485	1338	1338	1338	1338	7
470	20241010	124900	13436119	1338	1338	1338	1338	0
471	20241010	124800	13436119	1338	1338	1338	1338	0
472	20241010	124700	13436119	1338	1338	1338	1338	0
473	20241010	124600	13436119	1338	1338	1338	1338	0
474	20241010	124500	13436119	1338	1338	1338	1338	7
475	20241010	124400	13426753	1338	1338	1338	1338	0
476	20241010	124300	13426753	1338	1338	1338	1338	0
477	20241010	124200	13426753	1338	1338	1338	1338	0
478	20241010	124100	13426753	1338	1338	1338	1338	0
479	20241010	124000	13426753	1338	1338	1338	1338	7
480	20241010	123900	13417387	1338	1338	1338	1338	0
481	20241010	123800	13417387	1338	1338	1338	1338	0
482	20241010	123700	13417387	1338	1338	1338	1338	0
483	20241010	123600	13417387	1338	1338	1338	1338	0
484	20241010	123500	13417387	1338	1338	1338	1338	7
485	20241010	123400	13408021	1338	1338	1338	1338	0
486	20241010	123300	13408021	1338	1338	1338	1338	0
487	20241010	123200	13408021	1338	1338	1338	1338	0
488	20241010	123100	13408021	1338	1338	1338	1338	0
489	20241010	123000	13408021	1338	1338	1338	1338	207
490	20241010	122900	13131055	1339	1339	1339	1339	11
491	20241010	122800	13116326	1338	1338	1338	1338	0
492	20241010	122700	13116326	1338	1338	1338	1338	5
493	20241010	122600	13109636	1338	1338	1338	1338	0
494	20241010	122500	13109636	1338	1338	1338	1338	7
495	20241010	122400	13100270	1338	1338	1338	1338	0
496	20241010	122300	13100270	1338	1338	1338	1338	36
497	20241010	122200	13052102	1338	1338	1338	1338	0
498	20241010	122100	13052102	1338	1338	1338	1338	10
499	20241010	122000	13038722	1338	1338	1338	1338	7
500	20241010	121900	13029356	1338	1338	1338	1338	0
501	20241010	121800	13029356	1338	1338	1338	1338	0
502	20241010	121700	13029356	1338	1338	1338	1338	1
503	20241010	121600	13028018	1338	1338	1338	1338	0
504	20241010	121500	13028018	1338	1338	1338	1338	7
505	20241010	121400	13018652	1338	1338	1338	1338	0
506	20241010	121300	13018652	1338	1338	1338	1338	0
507	20241010	121200	13018652	1338	1338	1338	1338	0
508	20241010	121100	13018652	1338	1338	1338	1338	0
509	20241010	121000	13018652	1338	1338	1338	1338	7
510	20241010	120900	13009286	1340	1340	1340	1340	0
511	20241010	120800	13009286	1340	1340	1340	1340	0
512	20241010	120700	13009286	1340	1340	1340	1340	0
513	20241010	120600	13009286	1340	1340	1340	1340	1
514	20241010	120500	13007946	1338	1338	1338	1338	7
515	20241010	120400	12998580	1338	1338	1338	1338	0
516	20241010	120300	12998580	1338	1338	1338	1338	0
517	20241010	120200	12998580	1338	1338	1338	1338	0
518	20241010	120100	12998580	1338	1338	1338	1338	0
519	20241010	120000	12998580	1338	1338	1338	1338	7
520	20241010	115900	12989214	1340	1340	1340	1340	0
521	20241010	115800	12989214	1340	1340	1340	1340	0
522	20241010	115700	12989214	1340	1340	1340	1340	0
523	20241010	115600	12989214	1340	1340	1340	1340	11
524	20241010	115500	12974474	1338	1338	1338	1338	7
525	20241010	115400	12965108	1338	1338	1338	1338	0
526	20241010	115300	12965108	1338	1338	1338	1338	0
527	20241010	115200	12965108	1338	1338	1338	1338	7
528	20241010	115100	12955742	1338	1338	1338	1338	0
529	20241010	115000	12955742	1338	1339	1339	1338	98
530	20241010	114900	12824527	1339	1339	1339	1339	100
531	20241010	114800	12690627	1339	1339	1339	1339	0
532	20241010	114700	12690627	1339	1339	1339	1339	0
533	20241010	114600	12690627	1339	1339	1339	1339	0
534	20241010	114500	12690627	1339	1339	1339	1339	7
535	20241010	114400	12681254	1339	1339	1339	1339	0
536	20241010	114300	12681254	1339	1339	1339	1339	0
537	20241010	114200	12681254	1339	1339	1339	1339	0
538	20241010	114100	12681254	1339	1339	1339	1339	0
539	20241010	114000	12681254	1339	1339	1339	1339	7
540	20241010	113900	12671881	1339	1339	1339	1339	0
541	20241010	113800	12671881	1339	1339	1339	1339	0
542	20241010	113700	12671881	1339	1339	1339	1339	0
543	20241010	113600	12671881	1339	1339	1339	1339	0
544	20241010	113500	12671881	1339	1339	1339	1339	7
545	20241010	113400	12662508	1340	1340	1340	1340	0
546	20241010	113300	12662508	1340	1340	1340	1340	0
547	20241010	113200	12662508	1340	1340	1340	1340	0
548	20241010	113100	12662508	1340	1340	1340	1340	0
549	20241010	113000	12662508	1340	1339	1340	1339	9
550	20241010	112900	12650455	1339	1339	1339	1339	2
551	20241010	112800	12647777	1339	1339	1339	1339	0
552	20241010	112700	12647777	1339	1339	1339	1339	0
553	20241010	112600	12647777	1339	1339	1339	1339	0
554	20241010	112500	12647777	1339	1339	1339	1339	7
555	20241010	112400	12638404	1340	1340	1340	1340	0
556	20241010	112300	12638404	1340	1340	1340	1340	11
557	20241010	112200	12623664	1339	1339	1339	1339	0
558	20241010	112100	12623664	1339	1339	1339	1339	0
559	20241010	112000	12623664	1339	1339	1339	1339	7
560	20241010	111900	12614291	1338	1338	1338	1338	0
561	20241010	111800	12614291	1338	1338	1338	1338	0
562	20241010	111700	12614291	1338	1338	1338	1338	0
563	20241010	111600	12614291	1338	1338	1338	1338	0
564	20241010	111500	12614291	1338	1338	1338	1338	7
565	20241010	111400	12604925	1338	1338	1338	1338	0
566	20241010	111300	12604925	1338	1338	1338	1338	0
567	20241010	111200	12604925	1338	1338	1338	1338	0
568	20241010	111100	12604925	1338	1338	1338	1338	0
569	20241010	111000	12604925	1338	1338	1338	1338	3
570	20241010	110900	12600911	1338	1338	1338	1338	0
571	20241010	110800	12600911	1338	1338	1338	1338	0
572	20241010	110700	12600911	1338	1338	1338	1338	0
573	20241010	110600	12600911	1338	1338	1338	1338	0
574	20241010	110500	12600911	1338	1338	1338	1338	7
575	20241010	110400	12591545	1338	1338	1338	1338	0
576	20241010	110300	12591545	1338	1338	1338	1338	0
577	20241010	110200	12591545	1338	1338	1338	1338	0
578	20241010	110100	12591545	1338	1338	1338	1338	0
579	20241010	110000	12591545	1338	1338	1338	1338	1
580	20241010	105900	12590207	1337	1337	1337	1337	0
581	20241010	105800	12590207	1337	1337	1337	1337	0
582	20241010	105700	12590207	1337	1337	1337	1337	0
583	20241010	105600	12590207	1337	1337	1337	1337	0
584	20241010	105500	12590207	1337	1337	1337	1337	8
585	20241010	105400	12579511	1340	1340	1340	1340	0
586	20241010	105300	12579511	1340	1340	1340	1340	0
587	20241010	105200	12579511	1340	1340	1340	1340	0
588	20241010	105100	12579511	1340	1340	1340	1340	0
589	20241010	105000	12579511	1340	1337	1340	1337	18
590	20241010	104900	12555412	1337	1337	1337	1337	0
591	20241010	104800	12555412	1337	1337	1337	1337	0
592	20241010	104700	12555412	1337	1337	1337	1337	0
593	20241010	104600	12555412	1337	1337	1337	1337	0
594	20241010	104500	12555412	1337	1337	1337	1337	7
595	20241010	104400	12546053	1337	1337	1337	1337	0
596	20241010	104300	12546053	1337	1337	1337	1337	0
597	20241010	104200	12546053	1337	1337	1337	1337	0
598	20241010	104100	12546053	1337	1337	1337	1337	0
599	20241010	104000	12546053	1337	1337	1337	1337	7
600	20241010	103900	12536694	1338	1338	1338	1338	0
601	20241010	103800	12536694	1338	1338	1338	1338	0
602	20241010	103700	12536694	1338	1338	1338	1338	0
603	20241010	103600	12536694	1338	1338	1338	1338	73
604	20241010	103500	12439020	1338	1338	1338	1338	7
605	20241010	103400	12429654	1338	1338	1338	1338	2
606	20241010	103300	12426978	1338	1338	1338	1338	0
607	20241010	103200	12426978	1338	1338	1338	1338	0
608	20241010	103100	12426978	1338	1338	1338	1338	0
609	20241010	103000	12426978	1338	1338	1338	1338	18
610	20241010	102900	12402894	1337	1337	1337	1337	0
611	20241010	102800	12402894	1337	1337	1337	1337	0
612	20241010	102700	12402894	1337	1337	1337	1337	0
613	20241010	102600	12402894	1337	1337	1337	1337	100
614	20241010	102500	12269194	1337	1337	1337	1337	7
615	20241010	102400	12259835	1337	1337	1337	1337	0
616	20241010	102300	12259835	1337	1337	1337	1337	0
617	20241010	102200	12259835	1337	1337	1337	1337	0
618	20241010	102100	12259835	1337	1337	1337	1337	0
619	20241010	102000	12259835	1337	1337	1337	1337	7
620	20241010	101900	12250476	1337	1337	1337	1337	0
621	20241010	101800	12250476	1337	1337	1337	1337	2
622	20241010	101700	12247802	1340	1340	1340	1340	12
623	20241010	101600	12231722	1337	1337	1337	1337	0
624	20241010	101500	12231722	1337	1337	1337	1337	35
625	20241010	101400	12184927	1337	1337	1337	1337	0
626	20241010	101300	12184927	1337	1337	1337	1337	0
627	20241010	101200	12184927	1337	1337	1337	1337	2
628	20241010	101100	12182253	1337	1337	1337	1337	0
629	20241010	101000	12182253	1337	1337	1337	1337	7
630	20241010	100900	12172894	1337	1337	1337	1337	0
631	20241010	100800	12172894	1337	1337	1337	1337	0
632	20241010	100700	12172894	1337	1337	1337	1337	0
633	20241010	100600	12172894	1337	1338	1338	1337	2
634	20241010	100500	12170219	1337	1337	1337	1337	7
635	20241010	100400	12160860	1340	1340	1340	1340	3
636	20241010	100300	12156840	1338	1338	1338	1338	0
637	20241010	100200	12156840	1338	1338	1338	1338	0
638	20241010	100100	12156840	1338	1338	1338	1338	0
639	20241010	100000	12156840	1338	1338	1338	1338	128
640	20241010	095900	11985576	1338	1338	1338	1338	0
641	20241010	095800	11985576	1338	1338	1338	1338	0
642	20241010	095700	11985576	1338	1338	1338	1338	2
643	20241010	095600	11982900	1339	1339	1339	1339	20
644	20241010	095500	11956120	1339	1339	1339	1339	7
645	20241010	095400	11946747	1341	1341	1341	1341	0
646	20241010	095300	11946747	1341	1341	1341	1341	0
647	20241010	095200	11946747	1341	1341	1341	1341	0
648	20241010	095100	11946747	1341	1341	1341	1341	0
649	20241010	095000	11946747	1341	1341	1341	1341	93
650	20241010	094900	11822034	1341	1341	1341	1341	0
651	20241010	094800	11822034	1341	1341	1341	1341	0
652	20241010	094700	11822034	1341	1341	1341	1341	0
653	20241010	094600	11822034	1341	1341	1341	1341	0
654	20241010	094500	11822034	1341	1341	1341	1341	7
655	20241010	094400	11812647	1342	1342	1342	1342	12
656	20241010	094300	11796543	1342	1342	1342	1342	1
657	20241010	094200	11795201	1341	1341	1341	1341	0
658	20241010	094100	11795201	1341	1341	1341	1341	0
659	20241010	094000	11795201	1341	1341	1341	1341	7
660	20241010	093900	11785814	1341	1341	1341	1341	0
661	20241010	093800	11785814	1341	1341	1341	1341	0
662	20241010	093700	11785814	1341	1341	1341	1341	0
663	20241010	093600	11785814	1341	1341	1341	1341	0
664	20241010	093500	11785814	1341	1341	1341	1341	7
665	20241010	093400	11776427	1341	1342	1342	1341	279
666	20241010	093300	11402035	1341	1341	1341	1341	0
667	20241010	093200	11402035	1341	1341	1342	1341	66
668	20241010	093100	11313486	1340	1341	1341	1340	2
669	20241010	093000	11310805	1339	1339	1339	1339	7
670	20241010	092900	11301432	1339	1339	1339	1339	0
671	20241010	092800	11301432	1339	1339	1339	1339	0
672	20241010	092700	11301432	1339	1339	1339	1339	0
673	20241010	092600	11301432	1339	1339	1339	1339	0
674	20241010	092500	11301432	1339	1339	1339	1339	7
675	20241010	092400	11292059	1339	1339	1339	1339	0
676	20241010	092300	11292059	1339	1339	1339	1339	0
677	20241010	092200	11292059	1339	1339	1339	1339	0
678	20241010	092100	11292059	1339	1339	1339	1339	1
679	20241010	092000	11290720	1339	1339	1339	1339	7
680	20241010	091900	11281347	1340	1340	1340	1340	1
681	20241010	091800	11280007	1339	1339	1339	1339	0
682	20241010	091700	11280007	1339	1339	1339	1339	0
683	20241010	091600	11280007	1339	1339	1339	1339	0
684	20241010	091500	11280007	1339	1339	1339	1339	6
685	20241010	091400	11271973	1342	1342	1342	1342	0
686	20241010	091300	11271973	1342	1342	1342	1342	0
687	20241010	091200	11271973	1342	1342	1342	1342	0
688	20241010	091100	11271973	1342	1342	1342	1342	68
689	20241010	091000	11180717	1342	1342	1343	1342	348
690	20241010	090900	10713369	1339	1339	1339	1339	0
691	20241010	090800	10713369	1339	1339	1339	1339	0
692	20241010	090700	10713369	1339	1339	1339	1339	0
693	20241010	090600	10713369	1339	1339	1339	1339	0
694	20241010	090500	10713369	1339	1343	1343	1339	50
695	20241010	090400	10646223	1343	1343	1343	1343	0
696	20241010	090300	10646223	1343	1343	1343	1343	0
697	20241010	090200	10646223	1343	1343	1343	1343	0
698	20241010	090100	10646223	1343	1343	1343	1343	796
699	20241010	090000	9577195	1343	1337	1343	1337	7160