KissMeData/088790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200000	68027241	1829	1829	1829	1829	101
3	20241010	195900	68027241	1829	1829	1829	1829	0
4	20241010	195800	68027241	1829	1829	1829	1829	0
5	20241010	195700	68027241	1829	1829	1829	1829	0
6	20241010	195600	68027241	1829	1829	1829	1829	0
7	20241010	195500	68027241	1829	1829	1829	1829	0
8	20241010	195400	68027241	1829	1829	1829	1829	0
9	20241010	195300	68027241	1829	1829	1829	1829	0
10	20241010	195200	68027241	1829	1829	1829	1829	0
11	20241010	195100	68027241	1829	1829	1829	1829	0
12	20241010	195000	68027241	1829	1829	1829	1829	0
13	20241010	194900	68027241	1829	1829	1829	1829	0
14	20241010	194800	68027241	1829	1829	1829	1829	0
15	20241010	194700	68027241	1829	1829	1829	1829	0
16	20241010	194600	68027241	1829	1829	1829	1829	0
17	20241010	194500	68027241	1829	1829	1829	1829	0
18	20241010	194400	68027241	1829	1829	1829	1829	0
19	20241010	194300	68027241	1829	1829	1829	1829	0
20	20241010	194200	68027241	1829	1829	1829	1829	0
21	20241010	194100	68027241	1829	1829	1829	1829	0
22	20241010	194000	68027241	1829	1829	1829	1829	0
23	20241010	193900	68027241	1829	1829	1829	1829	0
24	20241010	193800	68027241	1829	1829	1829	1829	0
25	20241010	193700	68027241	1829	1829	1829	1829	0
26	20241010	193600	68027241	1829	1829	1829	1829	0
27	20241010	193500	68027241	1829	1829	1829	1829	0
28	20241010	193400	68027241	1829	1829	1829	1829	0
29	20241010	193300	68027241	1829	1829	1829	1829	0
30	20241010	193200	68027241	1829	1829	1829	1829	0
31	20241010	193100	68027241	1829	1829	1829	1829	0
32	20241010	193000	68027241	1829	1829	1829	1829	101
33	20241010	192900	68027241	1829	1829	1829	1829	0
34	20241010	192800	68027241	1829	1829	1829	1829	0
35	20241010	192700	68027241	1829	1829	1829	1829	0
36	20241010	192600	68027241	1829	1829	1829	1829	0
37	20241010	192500	68027241	1829	1829	1829	1829	0
38	20241010	192400	68027241	1829	1829	1829	1829	0
39	20241010	192300	68027241	1829	1829	1829	1829	0
40	20241010	192200	68027241	1829	1829	1829	1829	0
41	20241010	192100	68027241	1829	1829	1829	1829	0
42	20241010	192000	68027241	1829	1829	1829	1829	0
43	20241010	191900	68027241	1829	1829	1829	1829	0
44	20241010	191800	68027241	1829	1829	1829	1829	0
45	20241010	191700	68027241	1829	1829	1829	1829	0
46	20241010	191600	68027241	1829	1829	1829	1829	0
47	20241010	191500	68027241	1829	1829	1829	1829	0
48	20241010	191400	68027241	1829	1829	1829	1829	0
49	20241010	191300	68027241	1829	1829	1829	1829	0
50	20241010	191200	68027241	1829	1829	1829	1829	0
51	20241010	191100	68027241	1829	1829	1829	1829	0
52	20241010	191000	68027241	1829	1829	1829	1829	0
53	20241010	190900	68027241	1829	1829	1829	1829	0
54	20241010	190800	68027241	1829	1829	1829	1829	0
55	20241010	190700	68027241	1829	1829	1829	1829	0
56	20241010	190600	68027241	1829	1829	1829	1829	0
57	20241010	190500	68027241	1829	1829	1829	1829	0
58	20241010	190400	68027241	1829	1829	1829	1829	0
59	20241010	190300	68027241	1829	1829	1829	1829	0
60	20241010	190200	68027241	1829	1829	1829	1829	0
61	20241010	190100	68027241	1829	1829	1829	1829	0
62	20241010	190000	68027241	1829	1829	1829	1829	101
63	20241010	185900	68027241	1829	1829	1829	1829	0
64	20241010	185800	68027241	1829	1829	1829	1829	0
65	20241010	185700	68027241	1829	1829	1829	1829	0
66	20241010	185600	68027241	1829	1829	1829	1829	0
67	20241010	185500	68027241	1829	1829	1829	1829	0
68	20241010	185400	68027241	1829	1829	1829	1829	0
69	20241010	185300	68027241	1829	1829	1829	1829	0
70	20241010	185200	68027241	1829	1829	1829	1829	0
71	20241010	185100	68027241	1829	1829	1829	1829	0
72	20241010	185000	68027241	1829	1829	1829	1829	0
73	20241010	184900	68027241	1829	1829	1829	1829	0
74	20241010	184800	68027241	1829	1829	1829	1829	0
75	20241010	184700	68027241	1829	1829	1829	1829	0
76	20241010	184600	68027241	1829	1829	1829	1829	0
77	20241010	184500	68027241	1829	1829	1829	1829	0
78	20241010	184400	68027241	1829	1829	1829	1829	0
79	20241010	184300	68027241	1829	1829	1829	1829	0
80	20241010	184200	68027241	1829	1829	1829	1829	0
81	20241010	184100	68027241	1829	1829	1829	1829	0
82	20241010	184000	68027241	1829	1829	1829	1829	0
83	20241010	183900	68027241	1829	1829	1829	1829	0
84	20241010	183800	68027241	1829	1829	1829	1829	0
85	20241010	183700	68027241	1829	1829	1829	1829	0
86	20241010	183600	68027241	1829	1829	1829	1829	0
87	20241010	183500	68027241	1829	1829	1829	1829	0
88	20241010	183400	68027241	1829	1829	1829	1829	0
89	20241010	183300	68027241	1829	1829	1829	1829	0
90	20241010	183200	68027241	1829	1829	1829	1829	0
91	20241010	183100	68027241	1829	1829	1829	1829	0
92	20241010	183000	68027241	1829	1829	1829	1829	101
93	20241010	182900	68027241	1829	1829	1829	1829	0
94	20241010	182800	68027241	1829	1829	1829	1829	0
95	20241010	182700	68027241	1829	1829	1829	1829	0
96	20241010	182600	68027241	1829	1829	1829	1829	0
97	20241010	182500	68027241	1829	1829	1829	1829	0
98	20241010	182400	68027241	1829	1829	1829	1829	0
99	20241010	182300	68027241	1829	1829	1829	1829	0
100	20241010	182200	68027241	1829	1829	1829	1829	0
101	20241010	182100	68027241	1829	1829	1829	1829	0
102	20241010	182000	68027241	1829	1829	1829	1829	0
103	20241010	181900	68027241	1829	1829	1829	1829	0
104	20241010	181800	68027241	1829	1829	1829	1829	0
105	20241010	181700	68027241	1829	1829	1829	1829	0
106	20241010	181600	68027241	1829	1829	1829	1829	0
107	20241010	181500	68027241	1829	1829	1829	1829	0
108	20241010	181400	68027241	1829	1829	1829	1829	0
109	20241010	181300	68027241	1829	1829	1829	1829	0
110	20241010	181200	68027241	1829	1829	1829	1829	0
111	20241010	181100	68027241	1829	1829	1829	1829	0
112	20241010	181000	68027241	1829	1829	1829	1829	0
113	20241010	180900	68027241	1829	1829	1829	1829	0
114	20241010	180800	68027241	1829	1829	1829	1829	0
115	20241010	180700	68027241	1829	1829	1829	1829	0
116	20241010	180600	68027241	1829	1829	1829	1829	0
117	20241010	180500	68027241	1829	1829	1829	1829	0
118	20241010	180400	68027241	1829	1829	1829	1829	0
119	20241010	180300	68027241	1829	1829	1829	1829	0
120	20241010	180200	68027241	1829	1829	1829	1829	0
121	20241010	180100	68027241	1829	1829	1829	1829	0
122	20241010	180000	68027241	1829	1829	1829	1829	101
123	20241010	175900	68027241	1829	1829	1829	1829	0
124	20241010	175800	68027241	1829	1829	1829	1829	0
125	20241010	175700	68027241	1829	1829	1829	1829	0
126	20241010	175600	68027241	1829	1829	1829	1829	0
127	20241010	175500	68027241	1829	1829	1829	1829	0
128	20241010	175400	68027241	1829	1829	1829	1829	0
129	20241010	175300	68027241	1829	1829	1829	1829	0
130	20241010	175200	68027241	1829	1829	1829	1829	0
131	20241010	175100	68027241	1829	1829	1829	1829	0
132	20241010	175000	68027241	1829	1829	1829	1829	0
133	20241010	174900	68027241	1829	1829	1829	1829	0
134	20241010	174800	68027241	1829	1829	1829	1829	0
135	20241010	174700	68027241	1829	1829	1829	1829	0
136	20241010	174600	68027241	1829	1829	1829	1829	0
137	20241010	174500	68027241	1829	1829	1829	1829	0
138	20241010	174400	68027241	1829	1829	1829	1829	0
139	20241010	174300	68027241	1829	1829	1829	1829	0
140	20241010	174200	68027241	1829	1829	1829	1829	0
141	20241010	174100	68027241	1829	1829	1829	1829	0
142	20241010	174000	68027241	1829	1829	1829	1829	0
143	20241010	173900	68027241	1829	1829	1829	1829	0
144	20241010	173800	68027241	1829	1829	1829	1829	0
145	20241010	173700	68027241	1829	1829	1829	1829	0
146	20241010	173600	68027241	1829	1829	1829	1829	0
147	20241010	173500	68027241	1829	1829	1829	1829	0
148	20241010	173400	68027241	1829	1829	1829	1829	0
149	20241010	173300	68027241	1829	1829	1829	1829	0
150	20241010	173200	68027241	1829	1829	1829	1829	0
151	20241010	173100	68027241	1829	1829	1829	1829	0
152	20241010	173000	68027241	1829	1829	1829	1829	101
153	20241010	172900	68027241	1829	1829	1829	1829	0
154	20241010	172800	68027241	1829	1829	1829	1829	0
155	20241010	172700	68027241	1829	1829	1829	1829	0
156	20241010	172600	68027241	1829	1829	1829	1829	0
157	20241010	172500	68027241	1829	1829	1829	1829	0
158	20241010	172400	68027241	1829	1829	1829	1829	0
159	20241010	172300	68027241	1829	1829	1829	1829	0
160	20241010	172200	68027241	1829	1829	1829	1829	0
161	20241010	172100	68027241	1829	1829	1829	1829	0
162	20241010	172000	68027241	1829	1829	1829	1829	0
163	20241010	171900	68027241	1829	1829	1829	1829	0
164	20241010	171800	68027241	1829	1829	1829	1829	0
165	20241010	171700	68027241	1829	1829	1829	1829	0
166	20241010	171600	68027241	1829	1829	1829	1829	0
167	20241010	171500	68027241	1829	1829	1829	1829	0
168	20241010	171400	68027241	1829	1829	1829	1829	0
169	20241010	171300	68027241	1829	1829	1829	1829	0
170	20241010	171200	68027241	1829	1829	1829	1829	0
171	20241010	171100	68027241	1829	1829	1829	1829	0
172	20241010	171000	68027241	1829	1829	1829	1829	0
173	20241010	170900	68027241	1829	1829	1829	1829	0
174	20241010	170800	68027241	1829	1829	1829	1829	0
175	20241010	170700	68027241	1829	1829	1829	1829	0
176	20241010	170600	68027241	1829	1829	1829	1829	0
177	20241010	170500	68027241	1829	1829	1829	1829	0
178	20241010	170400	68027241	1829	1829	1829	1829	0
179	20241010	170300	68027241	1829	1829	1829	1829	0
180	20241010	170200	68027241	1829	1829	1829	1829	0
181	20241010	170100	68027241	1829	1829	1829	1829	0
182	20241010	170000	68027241	1829	1829	1829	1829	101
183	20241010	165900	68027241	1829	1829	1829	1829	0
184	20241010	165800	68027241	1829	1829	1829	1829	0
185	20241010	165700	68027241	1829	1829	1829	1829	0
186	20241010	165600	68027241	1829	1829	1829	1829	0
187	20241010	165500	68027241	1829	1829	1829	1829	0
188	20241010	165400	68027241	1829	1829	1829	1829	0
189	20241010	165300	68027241	1829	1829	1829	1829	0
190	20241010	165200	68027241	1829	1829	1829	1829	0
191	20241010	165100	68027241	1829	1829	1829	1829	0
192	20241010	165000	68027241	1829	1829	1829	1829	0
193	20241010	164900	68027241	1829	1829	1829	1829	0
194	20241010	164800	68027241	1829	1829	1829	1829	0
195	20241010	164700	68027241	1829	1829	1829	1829	0
196	20241010	164600	68027241	1829	1829	1829	1829	0
197	20241010	164500	68027241	1829	1829	1829	1829	0
198	20241010	164400	68027241	1829	1829	1829	1829	0
199	20241010	164300	68027241	1829	1829	1829	1829	0
200	20241010	164200	68027241	1829	1829	1829	1829	0
201	20241010	164100	68027241	1829	1829	1829	1829	0
202	20241010	164000	68027241	1829	1829	1829	1829	0
203	20241010	163900	68027241	1829	1829	1829	1829	0
204	20241010	163800	68027241	1829	1829	1829	1829	0
205	20241010	163700	68027241	1829	1829	1829	1829	0
206	20241010	163600	68027241	1829	1829	1829	1829	0
207	20241010	163500	68027241	1829	1829	1829	1829	0
208	20241010	163400	68027241	1829	1829	1829	1829	0
209	20241010	163300	68027241	1829	1829	1829	1829	0
210	20241010	163200	68027241	1829	1829	1829	1829	0
211	20241010	163100	68027241	1829	1829	1829	1829	0
212	20241010	163000	68027241	1829	1829	1829	1829	101
213	20241010	162900	68027241	1829	1829	1829	1829	0
214	20241010	162800	68027241	1829	1829	1829	1829	0
215	20241010	162700	68027241	1829	1829	1829	1829	0
216	20241010	162600	68027241	1829	1829	1829	1829	0
217	20241010	162500	68027241	1829	1829	1829	1829	0
218	20241010	162400	68027241	1829	1829	1829	1829	0
219	20241010	162300	68027241	1829	1829	1829	1829	0
220	20241010	162200	68027241	1829	1829	1829	1829	0
221	20241010	162100	68027241	1829	1829	1829	1829	0
222	20241010	162000	68027241	1829	1829	1829	1829	0
223	20241010	161900	68027241	1829	1829	1829	1829	0
224	20241010	161800	68027241	1829	1829	1829	1829	0
225	20241010	161700	68027241	1829	1829	1829	1829	0
226	20241010	161600	68027241	1829	1829	1829	1829	0
227	20241010	161500	68027241	1829	1829	1829	1829	0
228	20241010	161400	68027241	1829	1829	1829	1829	0
229	20241010	161300	68027241	1829	1829	1829	1829	0
230	20241010	161200	68027241	1829	1829	1829	1829	0
231	20241010	161100	68027241	1829	1829	1829	1829	0
232	20241010	161000	68027241	1829	1829	1829	1829	0
233	20241010	160900	68027241	1829	1829	1829	1829	0
234	20241010	160800	68027241	1829	1829	1829	1829	0
235	20241010	160700	68027241	1829	1829	1829	1829	0
236	20241010	160600	68027241	1829	1829	1829	1829	0
237	20241010	160500	68027241	1829	1829	1829	1829	0
238	20241010	160400	68027241	1829	1829	1829	1829	0
239	20241010	160300	68027241	1829	1829	1829	1829	0
240	20241010	160200	68027241	1829	1829	1829	1829	0
241	20241010	160100	68027241	1829	1829	1829	1829	0
242	20241010	160000	68027241	1829	1829	1829	1829	101
243	20241010	155900	68027241	1829	1829	1829	1829	0
244	20241010	155800	68027241	1829	1829	1829	1829	0
245	20241010	155700	68027241	1829	1829	1829	1829	0
246	20241010	155600	68027241	1829	1829	1829	1829	0
247	20241010	155500	68027241	1829	1829	1829	1829	0
248	20241010	155400	68027241	1829	1829	1829	1829	0
249	20241010	155300	68027241	1829	1829	1829	1829	0
250	20241010	155200	68027241	1829	1829	1829	1829	0
251	20241010	155100	68027241	1829	1829	1829	1829	0
252	20241010	155000	68027241	1829	1829	1829	1829	0
253	20241010	154900	68027241	1829	1829	1829	1829	0
254	20241010	154800	68027241	1829	1829	1829	1829	0
255	20241010	154700	68027241	1829	1829	1829	1829	0
256	20241010	154600	68027241	1829	1829	1829	1829	0
257	20241010	154500	68027241	1829	1829	1829	1829	0
258	20241010	154400	68027241	1829	1829	1829	1829	0
259	20241010	154300	68027241	1829	1829	1829	1829	0
260	20241010	154200	68027241	1829	1829	1829	1829	0
261	20241010	154100	68027241	1829	1829	1829	1829	0
262	20241010	154000	68027241	1829	1829	1829	1829	0
263	20241010	153900	68027241	1829	1829	1829	1829	0
264	20241010	153800	68027241	1829	1829	1829	1829	0
265	20241010	153700	68027241	1829	1829	1829	1829	0
266	20241010	153600	68027241	1829	1829	1829	1829	0
267	20241010	153500	68027241	1829	1829	1829	1829	0
268	20241010	153400	68027241	1829	1829	1829	1829	0
269	20241010	153300	68027241	1829	1829	1829	1829	0
270	20241010	153200	68027241	1829	1829	1829	1829	0
271	20241010	153100	68027241	1829	1829	1829	1829	0
272	20241010	153000	68027241	1829	1829	1829	1829	202
273	20241010	152900	67842512	1829	1829	1829	1829	0
274	20241010	152800	67842512	1829	1829	1829	1829	0
275	20241010	152700	67842512	1829	1829	1829	1829	0
276	20241010	152600	67842512	1829	1829	1829	1829	0
277	20241010	152500	67842512	1829	1829	1829	1829	0
278	20241010	152400	67842512	1829	1829	1829	1829	0
279	20241010	152300	67842512	1829	1829	1829	1829	0
280	20241010	152200	67842512	1829	1829	1829	1829	0
281	20241010	152100	67842512	1829	1829	1829	1829	0
282	20241010	152000	67842512	1829	1829	1829	1829	0
283	20241010	151900	67842512	1829	1829	1829	1829	2
284	20241010	151800	67838854	1829	1829	1829	1829	0
285	20241010	151700	67838854	1829	1829	1829	1829	2
286	20241010	151600	67835196	1829	1829	1829	1829	5
287	20241010	151500	67826051	1829	1829	1829	1829	0
288	20241010	151400	67826051	1829	1829	1829	1829	0
289	20241010	151300	67826051	1829	1829	1829	1829	8
290	20241010	151200	67811419	1829	1829	1829	1829	1004
291	20241010	151100	65975103	1829	1829	1829	1829	50
292	20241010	151000	65883653	1829	1829	1829	1829	0
293	20241010	150900	65883653	1829	1829	1829	1829	0
294	20241010	150800	65883653	1829	1829	1829	1829	0
295	20241010	150700	65883653	1829	1829	1829	1829	0
296	20241010	150600	65883653	1829	1829	1829	1829	0
297	20241010	150500	65883653	1829	1829	1829	1829	3
298	20241010	150400	65878166	1829	1829	1829	1829	0
299	20241010	150300	65878166	1829	1829	1829	1829	2
300	20241010	150200	65874508	1829	1829	1829	1829	0
301	20241010	150100	65874508	1829	1829	1829	1829	0
302	20241010	150000	65874508	1829	1829	1829	1829	0
303	20241010	145900	65874508	1829	1829	1829	1829	0
304	20241010	145800	65874508	1829	1829	1829	1829	0
305	20241010	145700	65874508	1829	1829	1829	1829	0
306	20241010	145600	65874508	1829	1829	1829	1829	0
307	20241010	145500	65874508	1829	1829	1829	1829	0
308	20241010	145400	65874508	1829	1828	1829	1828	3
309	20241010	145300	65869023	1829	1829	1829	1829	0
310	20241010	145200	65869023	1829	1829	1829	1829	0
311	20241010	145100	65869023	1829	1829	1829	1829	0
312	20241010	145000	65869023	1829	1829	1829	1829	85
313	20241010	144900	65713558	1827	1827	1827	1827	0
314	20241010	144800	65713558	1827	1827	1827	1827	0
315	20241010	144700	65713558	1827	1827	1827	1827	2
316	20241010	144600	65709904	1829	1828	1829	1828	3
317	20241010	144500	65704418	1827	1827	1827	1827	0
318	20241010	144400	65704418	1827	1827	1827	1827	0
319	20241010	144300	65704418	1827	1827	1827	1827	0
320	20241010	144200	65704418	1827	1827	1827	1827	0
321	20241010	144100	65704418	1827	1827	1827	1827	0
322	20241010	144000	65704418	1827	1827	1827	1827	0
323	20241010	143900	65704418	1827	1827	1827	1827	0
324	20241010	143800	65704418	1827	1827	1827	1827	0
325	20241010	143700	65704418	1827	1827	1827	1827	0
326	20241010	143600	65704418	1827	1827	1827	1827	0
327	20241010	143500	65704418	1827	1827	1827	1827	28
328	20241010	143400	65653262	1828	1830	1830	1828	29
329	20241010	143300	65600218	1828	1830	1830	1828	20
330	20241010	143200	65563636	1828	1830	1830	1828	15
331	20241010	143100	65536192	1830	1830	1830	1830	2
332	20241010	143000	65532532	1829	1830	1830	1829	2
333	20241010	142900	65528873	1829	1829	1830	1829	3
334	20241010	142800	65523385	1830	1830	1830	1830	0
335	20241010	142700	65523385	1830	1830	1830	1830	0
336	20241010	142600	65523385	1830	1831	1831	1829	157
337	20241010	142500	65236194	1832	1832	1832	1832	0
338	20241010	142400	65236194	1832	1832	1832	1832	0
339	20241010	142300	65236194	1832	1832	1832	1832	0
340	20241010	142200	65236194	1832	1832	1832	1832	0
341	20241010	142100	65236194	1832	1831	1832	1830	19
342	20241010	142000	65201410	1832	1835	1848	1830	1222
343	20241010	141900	62963512	1835	1835	1835	1833	25
344	20241010	141800	62917643	1835	1833	1835	1833	16
345	20241010	141700	62888300	1831	1832	1849	1831	135
346	20241010	141600	62639285	1832	1838	1838	1832	12
347	20241010	141500	62617261	1836	1836	1836	1836	11
348	20241010	141400	62597065	1836	1836	1836	1836	0
349	20241010	141300	62597065	1836	1834	1844	1834	35
350	20241010	141200	62532745	1834	1834	1834	1834	10
351	20241010	141100	62514405	1834	1831	1834	1831	9
352	20241010	141000	62497912	1830	1830	1830	1830	4
353	20241010	140900	62490592	1844	1826	1844	1826	1603
354	20241010	140800	59563385	1826	1826	1826	1826	0
355	20241010	140700	59563385	1826	1826	1826	1826	12
356	20241010	140600	59541473	1826	1826	1826	1826	1054
357	20241010	140500	57616869	1826	1826	1826	1826	0
358	20241010	140400	57616869	1826	1826	1826	1826	0
359	20241010	140300	57616869	1826	1826	1826	1826	0
360	20241010	140200	57616869	1826	1826	1826	1826	0
361	20241010	140100	57616869	1826	1826	1826	1826	0
362	20241010	140000	57616869	1826	1826	1826	1826	0
363	20241010	135900	57616869	1826	1826	1826	1826	12
364	20241010	135800	57594957	1826	1826	1826	1826	0
365	20241010	135700	57594957	1826	1826	1826	1826	7
366	20241010	135600	57582175	1826	1826	1826	1826	10
367	20241010	135500	57563915	1826	1826	1826	1826	0
368	20241010	135400	57563915	1826	1825	1826	1825	1021
369	20241010	135300	55700580	1823	1822	1824	1822	1127
370	20241010	135200	53645090	1823	1830	1844	1823	3621
371	20241010	135100	47033243	1829	1829	1829	1829	0
372	20241010	135000	47033243	1829	1829	1829	1829	0
373	20241010	134900	47033243	1829	1829	1829	1829	0
374	20241010	134800	47033243	1829	1829	1829	1829	1
375	20241010	134700	47031414	1829	1829	1829	1829	6
376	20241010	134600	47020440	1829	1828	1829	1828	12
377	20241010	134500	46998500	1829	1828	1829	1828	2000
378	20241010	134400	43340503	1828	1828	1828	1828	0
379	20241010	134300	43340503	1828	1828	1828	1828	0
380	20241010	134200	43340503	1828	1828	1828	1828	0
381	20241010	134100	43340503	1828	1828	1828	1828	0
382	20241010	134000	43340503	1828	1828	1828	1828	2
383	20241010	133900	43336847	1828	1828	1828	1828	14
384	20241010	133800	43311255	1828	1828	1828	1828	14
385	20241010	133700	43285663	1828	1828	1828	1828	2
386	20241010	133600	43282007	1828	1828	1828	1828	15
387	20241010	133500	43254587	1829	1829	1829	1829	0
388	20241010	133400	43254587	1829	1829	1829	1829	0
389	20241010	133300	43254587	1829	1829	1829	1829	0
390	20241010	133200	43254587	1829	1828	1829	1828	100
391	20241010	133100	43071717	1828	1828	1828	1828	3
392	20241010	133000	43066233	1828	1828	1829	1828	511
393	20241010	132900	42131631	1828	1828	1828	1828	0
394	20241010	132800	42131631	1828	1828	1828	1828	2
395	20241010	132700	42127975	1828	1828	1828	1828	0
396	20241010	132600	42127975	1828	1828	1828	1828	0
397	20241010	132500	42127975	1828	1828	1828	1828	0
398	20241010	132400	42127975	1828	1828	1828	1828	0
399	20241010	132300	42127975	1828	1828	1828	1828	0
400	20241010	132200	42127975	1828	1828	1828	1828	0
401	20241010	132100	42127975	1828	1828	1828	1828	0
402	20241010	132000	42127975	1828	1828	1828	1828	0
403	20241010	131900	42127975	1828	1828	1828	1828	0
404	20241010	131800	42127975	1828	1828	1828	1828	1
405	20241010	131700	42126147	1828	1828	1828	1828	0
406	20241010	131600	42126147	1828	1828	1828	1828	0
407	20241010	131500	42126147	1828	1828	1828	1828	0
408	20241010	131400	42126147	1828	1828	1828	1828	6
409	20241010	131300	42115179	1828	1828	1828	1828	5
410	20241010	131200	42106039	1827	1827	1827	1827	3
411	20241010	131100	42100558	1826	1826	1826	1826	0
412	20241010	131000	42100558	1826	1826	1826	1826	0
413	20241010	130900	42100558	1826	1826	1826	1826	0
414	20241010	130800	42100558	1826	1826	1826	1826	0
415	20241010	130700	42100558	1826	1826	1826	1826	0
416	20241010	130600	42100558	1826	1826	1826	1826	0
417	20241010	130500	42100558	1826	1826	1826	1826	0
418	20241010	130400	42100558	1826	1826	1826	1826	2
419	20241010	130300	42096906	1826	1826	1826	1826	0
420	20241010	130200	42096906	1826	1826	1826	1826	0
421	20241010	130100	42096906	1826	1826	1826	1826	0
422	20241010	130000	42096906	1826	1826	1826	1826	0
423	20241010	125900	42096906	1826	1826	1826	1826	0
424	20241010	125800	42096906	1826	1826	1826	1826	0
425	20241010	125700	42096906	1826	1826	1826	1826	0
426	20241010	125600	42096906	1826	1826	1826	1826	0
427	20241010	125500	42096906	1826	1826	1826	1826	0
428	20241010	125400	42096906	1826	1826	1826	1826	0
429	20241010	125300	42096906	1826	1826	1826	1826	7
430	20241010	125200	42084124	1827	1829	1829	1827	1110
431	20241010	125100	40056141	1829	1829	1829	1829	0
432	20241010	125000	40056141	1829	1829	1829	1829	0
433	20241010	124900	40056141	1829	1829	1829	1829	0
434	20241010	124800	40056141	1829	1829	1829	1829	0
435	20241010	124700	40056141	1829	1829	1829	1829	0
436	20241010	124600	40056141	1829	1829	1829	1829	0
437	20241010	124500	40056141	1829	1829	1829	1829	0
438	20241010	124400	40056141	1829	1829	1829	1829	0
439	20241010	124300	40056141	1829	1829	1829	1829	0
440	20241010	124200	40056141	1829	1829	1829	1829	0
441	20241010	124100	40056141	1829	1829	1829	1829	0
442	20241010	124000	40056141	1829	1829	1829	1829	0
443	20241010	123900	40056141	1829	1829	1829	1829	0
444	20241010	123800	40056141	1829	1829	1829	1829	0
445	20241010	123700	40056141	1829	1829	1829	1829	0
446	20241010	123600	40056141	1829	1829	1829	1829	6
447	20241010	123500	40045167	1830	1830	1830	1830	0
448	20241010	123400	40045167	1830	1830	1830	1830	0
449	20241010	123300	40045167	1830	1830	1830	1830	0
450	20241010	123200	40045167	1830	1831	1831	1830	5
451	20241010	123100	40036015	1831	1831	1831	1831	0
452	20241010	123000	40036015	1831	1831	1831	1831	3
453	20241010	122900	40030522	1830	1827	1830	1827	9
454	20241010	122800	40014067	1826	1824	1826	1824	14
455	20241010	122700	39988521	1824	1823	1824	1822	18
456	20241010	122600	39955707	1823	1829	1829	1823	286
457	20241010	122500	39433239	1830	1830	1830	1830	2
458	20241010	122400	39429579	1831	1832	1832	1831	5
459	20241010	122300	39420422	1829	1829	1829	1829	0
460	20241010	122200	39420422	1829	1829	1829	1829	0
461	20241010	122100	39420422	1829	1829	1829	1829	0
462	20241010	122000	39420422	1829	1829	1829	1829	0
463	20241010	121900	39420422	1829	1829	1829	1829	0
464	20241010	121800	39420422	1829	1829	1829	1829	0
465	20241010	121700	39420422	1829	1829	1829	1829	0
466	20241010	121600	39420422	1829	1829	1829	1829	0
467	20241010	121500	39420422	1829	1829	1829	1829	0
468	20241010	121400	39420422	1829	1829	1829	1829	0
469	20241010	121300	39420422	1829	1829	1829	1829	3
470	20241010	121200	39414935	1829	1829	1829	1829	20
471	20241010	121100	39378355	1829	1828	1829	1828	309
472	20241010	121000	38813478	1828	1828	1828	1828	0
473	20241010	120900	38813478	1828	1828	1828	1828	0
474	20241010	120800	38813478	1828	1828	1828	1828	0
475	20241010	120700	38813478	1828	1828	1828	1828	10
476	20241010	120600	38795198	1828	1828	1828	1828	0
477	20241010	120500	38795198	1828	1828	1828	1828	0
478	20241010	120400	38795198	1828	1828	1828	1828	0
479	20241010	120300	38795198	1828	1828	1828	1828	0
480	20241010	120200	38795198	1828	1828	1828	1828	10
481	20241010	120100	38776918	1828	1828	1828	1828	0
482	20241010	120000	38776918	1828	1828	1828	1828	0
483	20241010	115900	38776918	1828	1828	1828	1828	0
484	20241010	115800	38776918	1828	1828	1828	1828	0
485	20241010	115700	38776918	1828	1828	1828	1828	0
486	20241010	115600	38776918	1828	1828	1828	1828	0
487	20241010	115500	38776918	1828	1828	1828	1828	0
488	20241010	115400	38776918	1828	1828	1828	1828	0
489	20241010	115300	38776918	1828	1828	1828	1828	0
490	20241010	115200	38776918	1828	1828	1828	1828	0
491	20241010	115100	38776918	1828	1828	1828	1828	0
492	20241010	115000	38776918	1828	1828	1828	1828	0
493	20241010	114900	38776918	1828	1828	1828	1828	0
494	20241010	114800	38776918	1828	1828	1828	1828	0
495	20241010	114700	38776918	1828	1828	1828	1828	0
496	20241010	114600	38776918	1828	1828	1828	1828	9
497	20241010	114500	38760466	1828	1828	1828	1828	0
498	20241010	114400	38760466	1828	1828	1828	1827	15
499	20241010	114300	38733051	1828	1828	1828	1828	6
500	20241010	114200	38722083	1827	1827	1827	1827	3
501	20241010	114100	38716602	1827	1827	1832	1827	19
502	20241010	114000	38681853	1832	1827	1832	1827	80
503	20241010	113900	38535463	1827	1826	1827	1826	10
504	20241010	113800	38517199	1826	1822	1826	1822	196
505	20241010	113700	38159516	1821	1821	1821	1821	3
506	20241010	113600	38154053	1821	1821	1821	1821	0
507	20241010	113500	38154053	1821	1821	1821	1821	3
508	20241010	113400	38148590	1821	1821	1821	1821	2
509	20241010	113300	38144948	1820	1820	1820	1820	0
510	20241010	113200	38144948	1820	1820	1820	1820	0
511	20241010	113100	38144948	1820	1820	1820	1820	0
512	20241010	113000	38144948	1820	1820	1820	1820	0
513	20241010	112900	38144948	1820	1820	1820	1820	0
514	20241010	112800	38144948	1820	1820	1820	1820	0
515	20241010	112700	38144948	1820	1819	1820	1819	110
516	20241010	112600	37944853	1819	1819	1819	1819	0
517	20241010	112500	37944853	1819	1819	1819	1819	0
518	20241010	112400	37944853	1819	1819	1819	1819	0
519	20241010	112300	37944853	1819	1819	1819	1819	0
520	20241010	112200	37944853	1819	1819	1819	1819	1
521	20241010	112100	37943034	1819	1819	1819	1819	4
522	20241010	112000	37935758	1819	1819	1819	1819	5
523	20241010	111900	37926663	1819	1819	1819	1819	2
524	20241010	111800	37923025	1819	1819	1819	1818	118
525	20241010	111700	37708469	1820	1820	1820	1820	0
526	20241010	111600	37708469	1820	1820	1820	1820	20
527	20241010	111500	37672069	1820	1820	1820	1820	40
528	20241010	111400	37599269	1820	1820	1820	1820	0
529	20241010	111300	37599269	1820	1820	1820	1820	2
530	20241010	111200	37595629	1820	1820	1820	1820	9
531	20241010	111100	37579249	1820	1820	1820	1820	0
532	20241010	111000	37579249	1820	1820	1820	1820	0
533	20241010	110900	37579249	1820	1820	1820	1820	0
534	20241010	110800	37579249	1820	1820	1820	1820	0
535	20241010	110700	37579249	1820	1820	1820	1820	0
536	20241010	110600	37579249	1820	1820	1820	1820	25
537	20241010	110500	37533749	1821	1821	1821	1821	1
538	20241010	110400	37531928	1821	1822	1822	1821	195
539	20241010	110300	37176736	1823	1823	1823	1823	97
540	20241010	110200	36999905	1824	1824	1824	1824	298
541	20241010	110100	36456353	1825	1825	1825	1825	8
542	20241010	110000	36441753	1825	1825	1825	1825	0
543	20241010	105900	36441753	1825	1825	1825	1825	0
544	20241010	105800	36441753	1825	1825	1825	1825	0
545	20241010	105700	36441753	1825	1825	1825	1825	0
546	20241010	105600	36441753	1825	1825	1825	1825	0
547	20241010	105500	36441753	1825	1825	1825	1825	0
548	20241010	105400	36441753	1825	1825	1825	1825	0
549	20241010	105300	36441753	1825	1825	1825	1825	0
550	20241010	105200	36441753	1825	1825	1825	1825	0
551	20241010	105100	36441753	1825	1825	1825	1825	0
552	20241010	105000	36441753	1825	1825	1825	1825	0
553	20241010	104900	36441753	1825	1825	1825	1825	0
554	20241010	104800	36441753	1825	1825	1825	1825	0
555	20241010	104700	36441753	1825	1825	1825	1825	0
556	20241010	104600	36441753	1825	1825	1825	1825	0
557	20241010	104500	36441753	1825	1825	1825	1825	0
558	20241010	104400	36441753	1825	1825	1825	1825	0
559	20241010	104300	36441753	1825	1825	1825	1825	0
560	20241010	104200	36441753	1825	1825	1825	1825	0
561	20241010	104100	36441753	1825	1825	1825	1825	10
562	20241010	104000	36423503	1825	1825	1825	1825	0
563	20241010	103900	36423503	1825	1825	1825	1825	10
564	20241010	103800	36405253	1825	1825	1825	1825	0
565	20241010	103700	36405253	1825	1825	1825	1825	5
566	20241010	103600	36396128	1827	1827	1827	1827	0
567	20241010	103500	36396128	1827	1827	1827	1827	0
568	20241010	103400	36396128	1827	1826	1827	1826	51
569	20241010	103300	36302954	1827	1827	1827	1827	0
570	20241010	103200	36302954	1827	1827	1827	1827	106
571	20241010	103100	36109292	1826	1826	1827	1826	222
572	20241010	103000	35703715	1827	1826	1827	1826	500
573	20241010	102900	34790218	1827	1826	1827	1826	327
574	20241010	102800	34192792	1825	1825	1825	1825	0
575	20241010	102700	34192792	1825	1825	1825	1825	64
576	20241010	102600	34075992	1826	1826	1826	1826	6
577	20241010	102500	34065036	1826	1826	1826	1826	0
578	20241010	102400	34065036	1826	1827	1827	1826	2924
579	20241010	102300	28722979	1827	1827	1827	1827	0
580	20241010	102200	28722979	1827	1827	1827	1827	0
581	20241010	102100	28722979	1827	1827	1827	1827	0
582	20241010	102000	28722979	1827	1827	1827	1827	0
583	20241010	101900	28722979	1827	1827	1827	1827	0
584	20241010	101800	28722979	1827	1827	1827	1827	0
585	20241010	101700	28722979	1827	1827	1827	1827	0
586	20241010	101600	28722979	1827	1827	1827	1827	0
587	20241010	101500	28722979	1827	1827	1827	1827	250
588	20241010	101400	28266229	1828	1828	1828	1828	45
589	20241010	101300	28183969	1828	1828	1828	1828	6
590	20241010	101200	28173001	1827	1827	1827	1827	0
591	20241010	101100	28173001	1827	1827	1827	1827	0
592	20241010	101000	28173001	1827	1827	1827	1827	0
593	20241010	100900	28173001	1827	1828	1828	1827	100
594	20241010	100800	27990219	1828	1828	1828	1828	0
595	20241010	100700	27990219	1828	1828	1828	1828	0
596	20241010	100600	27990219	1828	1828	1828	1828	0
597	20241010	100500	27990219	1828	1828	1828	1828	0
598	20241010	100400	27990219	1828	1828	1829	1828	55
599	20241010	100300	27889629	1829	1829	1829	1829	15
600	20241010	100200	27862194	1829	1829	1829	1829	5
601	20241010	100100	27853049	1830	1830	1830	1830	1
602	20241010	100000	27851219	1830	1830	1830	1830	0
603	20241010	095900	27851219	1830	1830	1830	1830	0
604	20241010	095800	27851219	1830	1830	1830	1830	0
605	20241010	095700	27851219	1830	1830	1830	1830	1
606	20241010	095600	27849389	1830	1830	1830	1830	9
607	20241010	095500	27832919	1830	1830	1830	1830	2
608	20241010	095400	27829259	1829	1829	1829	1829	0
609	20241010	095300	27829259	1829	1829	1829	1829	4
610	20241010	095200	27821943	1829	1829	1829	1829	21
611	20241010	095100	27783534	1829	1829	1829	1829	1
612	20241010	095000	27781705	1828	1828	1828	1828	0
613	20241010	094900	27781705	1828	1829	1829	1828	4
614	20241010	094800	27774390	1829	1829	1829	1829	14
615	20241010	094700	27748784	1829	1829	1829	1829	13
616	20241010	094600	27725007	1829	1829	1829	1829	34
617	20241010	094500	27662821	1829	1829	1829	1829	13
618	20241010	094400	27639044	1829	1829	1829	1828	13
619	20241010	094300	27615269	1829	1829	1830	1829	194
620	20241010	094200	27260268	1830	1829	1830	1829	2191
621	20241010	094100	23250744	1829	1829	1829	1829	0
622	20241010	094000	23250744	1829	1829	1829	1829	70
623	20241010	093900	23122714	1830	1836	1836	1830	2932
624	20241010	093800	17750012	1836	1836	1837	1836	48
625	20241010	093700	17661848	1836	1836	1836	1836	19
626	20241010	093600	17626964	1836	1835	1837	1835	189
627	20241010	093500	17279889	1835	1835	1835	1835	1315
628	20241010	093400	14866864	1835	1835	1835	1835	5
629	20241010	093300	14857689	1835	1835	1835	1835	70
630	20241010	093200	14729239	1836	1836	1836	1836	0
631	20241010	093100	14729239	1836	1836	1836	1836	11
632	20241010	093000	14709043	1836	1836	1836	1836	20
633	20241010	092900	14672323	1836	1836	1836	1836	0
634	20241010	092800	14672323	1836	1836	1836	1836	100
635	20241010	092700	14488723	1836	1840	1840	1836	1536
636	20241010	092600	11667044	1840	1840	1840	1840	15
637	20241010	092500	11639444	1841	1841	1841	1841	20
638	20241010	092400	11602624	1841	1841	1841	1841	27
639	20241010	092300	11552917	1841	1841	1841	1841	26
640	20241010	092200	11505051	1841	1842	1842	1841	894
641	20241010	092100	9858304	1845	1848	1848	1845	2264
642	20241010	092000	5681022	1849	1849	1849	1848	332
643	20241010	091900	5067163	1849	1848	1849	1848	14
644	20241010	091800	5041279	1849	1849	1849	1849	2
645	20241010	091700	5037581	1849	1849	1849	1849	0
646	20241010	091600	5037581	1849	1849	1849	1849	0
647	20241010	091500	5037581	1849	1849	1849	1849	1
648	20241010	091400	5035732	1848	1848	1848	1848	1
649	20241010	091300	5033884	1849	1849	1849	1849	0
650	20241010	091200	5033884	1849	1849	1849	1849	0
651	20241010	091100	5033884	1849	1849	1849	1849	0
652	20241010	091000	5033884	1849	1849	1849	1849	0
653	20241010	090900	5033884	1849	1849	1849	1849	2
654	20241010	090800	5030186	1849	1849	1849	1849	0
655	20241010	090700	5030186	1849	1849	1849	1849	0
656	20241010	090600	5030186	1849	1849	1849	1849	0
657	20241010	090500	5030186	1849	1849	1849	1849	0
658	20241010	090400	5030186	1849	1849	1849	1849	22
659	20241010	090300	4989508	1850	1840	1850	1840	1650
660	20241010	090200	1953486	1840	1840	1840	1840	0
661	20241010	090100	1953486	1840	1840	1840	1840	0
662	20241010	090000	1953486	1840	1822	1840	1822	957