KissMeData/050120/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	193300	23711640	1800	1800	1800	1800	229
3	20241023	193200	23711640	1800	1800	1800	1800	0
4	20241023	193100	23711640	1800	1800	1800	1800	0
5	20241023	193000	23711640	1800	1800	1800	1800	0
6	20241023	192900	23711640	1800	1800	1800	1800	0
7	20241023	192800	23711640	1800	1800	1800	1800	0
8	20241023	192700	23711640	1800	1800	1800	1800	0
9	20241023	192600	23711640	1800	1800	1800	1800	0
10	20241023	192500	23711640	1800	1800	1800	1800	0
11	20241023	192400	23711640	1800	1800	1800	1800	0
12	20241023	192300	23711640	1800	1800	1800	1800	0
13	20241023	192200	23711640	1800	1800	1800	1800	0
14	20241023	192100	23711640	1800	1800	1800	1800	0
15	20241023	192000	23711640	1800	1800	1800	1800	0
16	20241023	191900	23711640	1800	1800	1800	1800	0
17	20241023	191800	23711640	1800	1800	1800	1800	0
18	20241023	191700	23711640	1800	1800	1800	1800	0
19	20241023	191600	23711640	1800	1800	1800	1800	0
20	20241023	191500	23711640	1800	1800	1800	1800	0
21	20241023	191400	23711640	1800	1800	1800	1800	0
22	20241023	191300	23711640	1800	1800	1800	1800	0
23	20241023	191200	23711640	1800	1800	1800	1800	0
24	20241023	191100	23711640	1800	1800	1800	1800	0
25	20241023	191000	23711640	1800	1800	1800	1800	0
26	20241023	190900	23711640	1800	1800	1800	1800	0
27	20241023	190800	23711640	1800	1800	1800	1800	0
28	20241023	190700	23711640	1800	1800	1800	1800	0
29	20241023	190600	23711640	1800	1800	1800	1800	0
30	20241023	190500	23711640	1800	1800	1800	1800	0
31	20241023	190400	23711640	1800	1800	1800	1800	0
32	20241023	190300	23711640	1800	1800	1800	1800	229
33	20241023	190200	23711640	1800	1800	1800	1800	0
34	20241023	190100	23711640	1800	1800	1800	1800	0
35	20241023	190000	23711640	1800	1800	1800	1800	0
36	20241023	185900	23711640	1800	1800	1800	1800	0
37	20241023	185800	23711640	1800	1800	1800	1800	0
38	20241023	185700	23711640	1800	1800	1800	1800	0
39	20241023	185600	23711640	1800	1800	1800	1800	0
40	20241023	185500	23711640	1800	1800	1800	1800	0
41	20241023	185400	23711640	1800	1800	1800	1800	0
42	20241023	185300	23711640	1800	1800	1800	1800	0
43	20241023	185200	23711640	1800	1800	1800	1800	0
44	20241023	185100	23711640	1800	1800	1800	1800	0
45	20241023	185000	23711640	1800	1800	1800	1800	0
46	20241023	184900	23711640	1800	1800	1800	1800	0
47	20241023	184800	23711640	1800	1800	1800	1800	0
48	20241023	184700	23711640	1800	1800	1800	1800	0
49	20241023	184600	23711640	1800	1800	1800	1800	0
50	20241023	184500	23711640	1800	1800	1800	1800	0
51	20241023	184400	23711640	1800	1800	1800	1800	0
52	20241023	184300	23711640	1800	1800	1800	1800	0
53	20241023	184200	23711640	1800	1800	1800	1800	0
54	20241023	184100	23711640	1800	1800	1800	1800	0
55	20241023	184000	23711640	1800	1800	1800	1800	0
56	20241023	183900	23711640	1800	1800	1800	1800	0
57	20241023	183800	23711640	1800	1800	1800	1800	0
58	20241023	183700	23711640	1800	1800	1800	1800	0
59	20241023	183600	23711640	1800	1800	1800	1800	0
60	20241023	183500	23711640	1800	1800	1800	1800	0
61	20241023	183400	23711640	1800	1800	1800	1800	0
62	20241023	183300	23711640	1800	1800	1800	1800	229
63	20241023	183200	23711640	1800	1800	1800	1800	0
64	20241023	183100	23711640	1800	1800	1800	1800	0
65	20241023	183000	23711640	1800	1800	1800	1800	0
66	20241023	182900	23711640	1800	1800	1800	1800	0
67	20241023	182800	23711640	1800	1800	1800	1800	0
68	20241023	182700	23711640	1800	1800	1800	1800	0
69	20241023	182600	23711640	1800	1800	1800	1800	0
70	20241023	182500	23711640	1800	1800	1800	1800	0
71	20241023	182400	23711640	1800	1800	1800	1800	0
72	20241023	182300	23711640	1800	1800	1800	1800	0
73	20241023	182200	23711640	1800	1800	1800	1800	0
74	20241023	182100	23711640	1800	1800	1800	1800	0
75	20241023	182000	23711640	1800	1800	1800	1800	0
76	20241023	181900	23711640	1800	1800	1800	1800	0
77	20241023	181800	23711640	1800	1800	1800	1800	0
78	20241023	181700	23711640	1800	1800	1800	1800	0
79	20241023	181600	23711640	1800	1800	1800	1800	0
80	20241023	181500	23711640	1800	1800	1800	1800	0
81	20241023	181400	23711640	1800	1800	1800	1800	0
82	20241023	181300	23711640	1800	1800	1800	1800	0
83	20241023	181200	23711640	1800	1800	1800	1800	0
84	20241023	181100	23711640	1800	1800	1800	1800	0
85	20241023	181000	23711640	1800	1800	1800	1800	0
86	20241023	180900	23711640	1800	1800	1800	1800	0
87	20241023	180800	23711640	1800	1800	1800	1800	0
88	20241023	180700	23711640	1800	1800	1800	1800	0
89	20241023	180600	23711640	1800	1800	1800	1800	0
90	20241023	180500	23711640	1800	1800	1800	1800	0
91	20241023	180400	23711640	1800	1800	1800	1800	0
92	20241023	180300	23711640	1800	1800	1800	1800	229
93	20241023	180200	23711640	1800	1800	1800	1800	0
94	20241023	180100	23711640	1800	1800	1800	1800	0
95	20241023	180000	23711640	1800	1800	1800	1800	0
96	20241023	175900	23711640	1800	1800	1800	1800	0
97	20241023	175800	23711640	1800	1800	1800	1800	0
98	20241023	175700	23711640	1800	1800	1800	1800	0
99	20241023	175600	23711640	1800	1800	1800	1800	0
100	20241023	175500	23711640	1800	1800	1800	1800	0
101	20241023	175400	23711640	1800	1800	1800	1800	0
102	20241023	175300	23711640	1800	1800	1800	1800	0
103	20241023	175200	23711640	1800	1800	1800	1800	0
104	20241023	175100	23711640	1800	1800	1800	1800	0
105	20241023	175000	23711640	1800	1800	1800	1800	0
106	20241023	174900	23711640	1800	1800	1800	1800	0
107	20241023	174800	23711640	1800	1800	1800	1800	0
108	20241023	174700	23711640	1800	1800	1800	1800	0
109	20241023	174600	23711640	1800	1800	1800	1800	0
110	20241023	174500	23711640	1800	1800	1800	1800	0
111	20241023	174400	23711640	1800	1800	1800	1800	0
112	20241023	174300	23711640	1800	1800	1800	1800	0
113	20241023	174200	23711640	1800	1800	1800	1800	0
114	20241023	174100	23711640	1800	1800	1800	1800	0
115	20241023	174000	23711640	1800	1800	1800	1800	0
116	20241023	173900	23711640	1800	1800	1800	1800	0
117	20241023	173800	23711640	1800	1800	1800	1800	0
118	20241023	173700	23711640	1800	1800	1800	1800	0
119	20241023	173600	23711640	1800	1800	1800	1800	0
120	20241023	173500	23711640	1800	1800	1800	1800	0
121	20241023	173400	23711640	1800	1800	1800	1800	0
122	20241023	173300	23711640	1800	1800	1800	1800	229
123	20241023	173200	23711640	1800	1800	1800	1800	0
124	20241023	173100	23711640	1800	1800	1800	1800	0
125	20241023	173000	23711640	1800	1800	1800	1800	0
126	20241023	172900	23711640	1800	1800	1800	1800	0
127	20241023	172800	23711640	1800	1800	1800	1800	0
128	20241023	172700	23711640	1800	1800	1800	1800	0
129	20241023	172600	23711640	1800	1800	1800	1800	0
130	20241023	172500	23711640	1800	1800	1800	1800	0
131	20241023	172400	23711640	1800	1800	1800	1800	0
132	20241023	172300	23711640	1800	1800	1800	1800	0
133	20241023	172200	23711640	1800	1800	1800	1800	0
134	20241023	172100	23711640	1800	1800	1800	1800	0
135	20241023	172000	23711640	1800	1800	1800	1800	0
136	20241023	171900	23711640	1800	1800	1800	1800	0
137	20241023	171800	23711640	1800	1800	1800	1800	0
138	20241023	171700	23711640	1800	1800	1800	1800	0
139	20241023	171600	23711640	1800	1800	1800	1800	0
140	20241023	171500	23711640	1800	1800	1800	1800	0
141	20241023	171400	23711640	1800	1800	1800	1800	0
142	20241023	171300	23711640	1800	1800	1800	1800	0
143	20241023	171200	23711640	1800	1800	1800	1800	0
144	20241023	171100	23711640	1800	1800	1800	1800	0
145	20241023	171000	23711640	1800	1800	1800	1800	0
146	20241023	170900	23711640	1800	1800	1800	1800	0
147	20241023	170800	23711640	1800	1800	1800	1800	0
148	20241023	170700	23711640	1800	1800	1800	1800	0
149	20241023	170600	23711640	1800	1800	1800	1800	0
150	20241023	170500	23711640	1800	1800	1800	1800	0
151	20241023	170400	23711640	1800	1800	1800	1800	0
152	20241023	170300	23711640	1800	1800	1800	1800	229
153	20241023	170200	23711640	1800	1800	1800	1800	0
154	20241023	170100	23711640	1800	1800	1800	1800	0
155	20241023	170000	23711640	1800	1800	1800	1800	0
156	20241023	165900	23711640	1800	1800	1800	1800	0
157	20241023	165800	23711640	1800	1800	1800	1800	0
158	20241023	165700	23711640	1800	1800	1800	1800	0
159	20241023	165600	23711640	1800	1800	1800	1800	0
160	20241023	165500	23711640	1800	1800	1800	1800	0
161	20241023	165400	23711640	1800	1800	1800	1800	0
162	20241023	165300	23711640	1800	1800	1800	1800	0
163	20241023	165200	23711640	1800	1800	1800	1800	0
164	20241023	165100	23711640	1800	1800	1800	1800	0
165	20241023	165000	23711640	1800	1800	1800	1800	0
166	20241023	164900	23711640	1800	1800	1800	1800	0
167	20241023	164800	23711640	1800	1800	1800	1800	0
168	20241023	164700	23711640	1800	1800	1800	1800	0
169	20241023	164600	23711640	1800	1800	1800	1800	0
170	20241023	164500	23711640	1800	1800	1800	1800	0
171	20241023	164400	23711640	1800	1800	1800	1800	0
172	20241023	164300	23711640	1800	1800	1800	1800	0
173	20241023	164200	23711640	1800	1800	1800	1800	0
174	20241023	164100	23711640	1800	1800	1800	1800	0
175	20241023	164000	23711640	1800	1800	1800	1800	0
176	20241023	163900	23711640	1800	1800	1800	1800	0
177	20241023	163800	23711640	1800	1800	1800	1800	0
178	20241023	163700	23711640	1800	1800	1800	1800	0
179	20241023	163600	23711640	1800	1800	1800	1800	0
180	20241023	163500	23711640	1800	1800	1800	1800	0
181	20241023	163400	23711640	1800	1800	1800	1800	0
182	20241023	163300	23711640	1800	1800	1800	1800	229
183	20241023	163200	23711640	1800	1800	1800	1800	0
184	20241023	163100	23711640	1800	1800	1800	1800	0
185	20241023	163000	23711640	1800	1800	1800	1800	0
186	20241023	162900	23711640	1800	1800	1800	1800	0
187	20241023	162800	23711640	1800	1800	1800	1800	0
188	20241023	162700	23711640	1800	1800	1800	1800	0
189	20241023	162600	23711640	1800	1800	1800	1800	0
190	20241023	162500	23711640	1800	1800	1800	1800	0
191	20241023	162400	23711640	1800	1800	1800	1800	0
192	20241023	162300	23711640	1800	1800	1800	1800	0
193	20241023	162200	23711640	1800	1800	1800	1800	0
194	20241023	162100	23711640	1800	1800	1800	1800	0
195	20241023	162000	23711640	1800	1800	1800	1800	0
196	20241023	161900	23711640	1800	1800	1800	1800	0
197	20241023	161800	23711640	1800	1800	1800	1800	0
198	20241023	161700	23711640	1800	1800	1800	1800	0
199	20241023	161600	23711640	1800	1800	1800	1800	0
200	20241023	161500	23711640	1800	1800	1800	1800	0
201	20241023	161400	23711640	1800	1800	1800	1800	0
202	20241023	161300	23711640	1800	1800	1800	1800	0
203	20241023	161200	23711640	1800	1800	1800	1800	0
204	20241023	161100	23711640	1800	1800	1800	1800	0
205	20241023	161000	23711640	1800	1800	1800	1800	0
206	20241023	160900	23711640	1800	1800	1800	1800	0
207	20241023	160800	23711640	1800	1800	1800	1800	0
208	20241023	160700	23711640	1800	1800	1800	1800	0
209	20241023	160600	23711640	1800	1800	1800	1800	0
210	20241023	160500	23711640	1800	1800	1800	1800	0
211	20241023	160400	23711640	1800	1800	1800	1800	0
212	20241023	160300	23711640	1800	1800	1800	1800	229
213	20241023	160200	23711640	1800	1800	1800	1800	0
214	20241023	160100	23711640	1800	1800	1800	1800	0
215	20241023	160000	23711640	1800	1800	1800	1800	0
216	20241023	155900	23711640	1800	1800	1800	1800	0
217	20241023	155800	23711640	1800	1800	1800	1800	0
218	20241023	155700	23711640	1800	1800	1800	1800	0
219	20241023	155600	23711640	1800	1800	1800	1800	0
220	20241023	155500	23711640	1800	1800	1800	1800	0
221	20241023	155400	23711640	1800	1800	1800	1800	0
222	20241023	155300	23711640	1800	1800	1800	1800	0
223	20241023	155200	23711640	1800	1800	1800	1800	0
224	20241023	155100	23711640	1800	1800	1800	1800	0
225	20241023	155000	23711640	1800	1800	1800	1800	0
226	20241023	154900	23711640	1800	1800	1800	1800	0
227	20241023	154800	23711640	1800	1800	1800	1800	0
228	20241023	154700	23711640	1800	1800	1800	1800	0
229	20241023	154600	23711640	1800	1800	1800	1800	0
230	20241023	154500	23711640	1800	1800	1800	1800	0
231	20241023	154400	23711640	1800	1800	1800	1800	0
232	20241023	154300	23711640	1800	1800	1800	1800	0
233	20241023	154200	23711640	1800	1800	1800	1800	0
234	20241023	154100	23711640	1800	1800	1800	1800	0
235	20241023	154000	23711640	1800	1800	1800	1800	0
236	20241023	153900	23711640	1800	1800	1800	1800	0
237	20241023	153800	23711640	1800	1800	1800	1800	0
238	20241023	153700	23711640	1800	1800	1800	1800	0
239	20241023	153600	23711640	1800	1800	1800	1800	0
240	20241023	153500	23711640	1800	1800	1800	1800	0
241	20241023	153400	23711640	1800	1800	1800	1800	0
242	20241023	153300	23711640	1800	1800	1800	1800	229
243	20241023	153200	23711640	1800	1800	1800	1800	0
244	20241023	153100	23711640	1800	1800	1800	1800	0
245	20241023	153000	23711640	1800	1800	1800	1800	229
246	20241023	152900	23299440	1800	1800	1800	1800	0
247	20241023	152800	23299440	1800	1800	1800	1800	0
248	20241023	152700	23299440	1800	1800	1800	1800	0
249	20241023	152600	23299440	1800	1800	1800	1800	0
250	20241023	152500	23299440	1800	1800	1800	1800	0
251	20241023	152400	23299440	1800	1800	1800	1800	0
252	20241023	152300	23299440	1800	1800	1800	1800	0
253	20241023	152200	23299440	1800	1800	1800	1800	0
254	20241023	152100	23299440	1800	1800	1800	1800	0
255	20241023	152000	23299440	1800	1800	1800	1800	0
256	20241023	151900	23299440	1800	1800	1800	1800	0
257	20241023	151800	23299440	1800	1786	1800	1776	58
258	20241023	151700	23196218	1789	1797	1801	1789	149
259	20241023	151600	22929397	1797	1800	1800	1797	6
260	20241023	151500	22918606	1801	1801	1801	1801	0
261	20241023	151400	22918606	1801	1801	1801	1801	0
262	20241023	151300	22918606	1801	1801	1801	1801	0
263	20241023	151200	22918606	1801	1801	1801	1801	0
264	20241023	151100	22918606	1801	1800	1801	1800	12
265	20241023	151000	22897005	1801	1801	1801	1801	0
266	20241023	150900	22897005	1801	1801	1801	1801	0
267	20241023	150800	22897005	1801	1801	1801	1801	2
268	20241023	150700	22893403	1802	1802	1802	1802	0
269	20241023	150600	22893403	1802	1802	1802	1802	0
270	20241023	150500	22893403	1802	1802	1802	1802	0
271	20241023	150400	22893403	1802	1802	1802	1802	1
272	20241023	150300	22891601	1801	1801	1801	1801	11
273	20241023	150200	22871790	1802	1802	1802	1802	0
274	20241023	150100	22871790	1802	1802	1802	1802	0
275	20241023	150000	22871790	1802	1802	1802	1802	0
276	20241023	145900	22871790	1802	1802	1802	1802	0
277	20241023	145800	22871790	1802	1802	1802	1802	0
278	20241023	145700	22871790	1802	1802	1802	1802	0
279	20241023	145600	22871790	1802	1802	1802	1802	0
280	20241023	145500	22871790	1802	1802	1802	1802	0
281	20241023	145400	22871790	1802	1802	1802	1802	0
282	20241023	145300	22871790	1802	1802	1802	1802	0
283	20241023	145200	22871790	1802	1802	1802	1802	14
284	20241023	145100	22846562	1803	1803	1803	1803	0
285	20241023	145000	22846562	1803	1803	1803	1803	0
286	20241023	144900	22846562	1803	1803	1803	1803	3
287	20241023	144800	22841153	1801	1801	1801	1801	0
288	20241023	144700	22841153	1801	1801	1801	1801	118
289	20241023	144600	22628635	1801	1801	1801	1801	0
290	20241023	144500	22628635	1801	1801	1801	1801	1
291	20241023	144400	22626834	1800	1800	1800	1800	0
292	20241023	144300	22626834	1800	1800	1800	1800	0
293	20241023	144200	22626834	1800	1800	1800	1800	10
294	20241023	144100	22608834	1800	1800	1800	1800	0
295	20241023	144000	22608834	1800	1800	1800	1800	0
296	20241023	143900	22608834	1800	1800	1800	1800	0
297	20241023	143800	22608834	1800	1800	1800	1800	271
298	20241023	143700	22121034	1800	1800	1800	1800	0
299	20241023	143600	22121034	1800	1800	1800	1800	0
300	20241023	143500	22121034	1800	1800	1800	1800	0
301	20241023	143400	22121034	1800	1800	1800	1800	0
302	20241023	143300	22121034	1800	1800	1800	1800	0
303	20241023	143200	22121034	1800	1800	1800	1800	0
304	20241023	143100	22121034	1800	1800	1800	1800	0
305	20241023	143000	22121034	1800	1800	1800	1800	0
306	20241023	142900	22121034	1800	1800	1800	1800	0
307	20241023	142800	22121034	1800	1800	1800	1800	0
308	20241023	142700	22121034	1800	1800	1800	1800	0
309	20241023	142600	22121034	1800	1800	1800	1800	0
310	20241023	142500	22121034	1800	1800	1800	1800	0
311	20241023	142400	22121034	1800	1800	1800	1800	0
312	20241023	142300	22121034	1800	1800	1800	1800	0
313	20241023	142200	22121034	1800	1800	1800	1800	0
314	20241023	142100	22121034	1800	1800	1800	1800	0
315	20241023	142000	22121034	1800	1800	1800	1800	0
316	20241023	141900	22121034	1800	1800	1800	1800	0
317	20241023	141800	22121034	1800	1800	1800	1800	3
318	20241023	141700	22115634	1792	1792	1792	1792	50
319	20241023	141600	22026034	1792	1792	1792	1792	0
320	20241023	141500	22026034	1792	1792	1792	1792	0
321	20241023	141400	22026034	1792	1792	1792	1792	0
322	20241023	141300	22026034	1792	1792	1792	1792	10
323	20241023	141200	22008114	1792	1792	1792	1792	17
324	20241023	141100	21977650	1801	1801	1801	1801	0
325	20241023	141000	21977650	1801	1801	1801	1801	0
326	20241023	140900	21977650	1801	1801	1801	1801	0
327	20241023	140800	21977650	1801	1801	1801	1801	0
328	20241023	140700	21977650	1801	1801	1801	1801	0
329	20241023	140600	21977650	1801	1801	1801	1801	0
330	20241023	140500	21977650	1801	1801	1801	1801	0
331	20241023	140400	21977650	1801	1801	1801	1801	0
332	20241023	140300	21977650	1801	1801	1801	1801	0
333	20241023	140200	21977650	1801	1801	1801	1801	0
334	20241023	140100	21977650	1801	1801	1801	1801	0
335	20241023	140000	21977650	1801	1801	1801	1801	0
336	20241023	135900	21977650	1801	1801	1801	1801	0
337	20241023	135800	21977650	1801	1801	1801	1801	0
338	20241023	135700	21977650	1801	1801	1801	1801	0
339	20241023	135600	21977650	1801	1801	1801	1801	1
340	20241023	135500	21975849	1800	1800	1800	1800	0
341	20241023	135400	21975849	1800	1800	1800	1800	0
342	20241023	135300	21975849	1800	1800	1800	1800	0
343	20241023	135200	21975849	1800	1800	1800	1800	0
344	20241023	135100	21975849	1800	1800	1800	1800	0
345	20241023	135000	21975849	1800	1800	1800	1800	0
346	20241023	134900	21975849	1800	1800	1800	1800	0
347	20241023	134800	21975849	1800	1800	1800	1800	0
348	20241023	134700	21975849	1800	1800	1800	1800	0
349	20241023	134600	21975849	1800	1800	1800	1800	0
350	20241023	134500	21975849	1800	1800	1800	1800	0
351	20241023	134400	21975849	1800	1800	1800	1800	0
352	20241023	134300	21975849	1800	1800	1800	1800	0
353	20241023	134200	21975849	1800	1800	1800	1800	0
354	20241023	134100	21975849	1800	1800	1800	1800	0
355	20241023	134000	21975849	1800	1800	1800	1800	0
356	20241023	133900	21975849	1800	1800	1800	1800	0
357	20241023	133800	21975849	1800	1800	1800	1800	0
358	20241023	133700	21975849	1800	1800	1800	1800	0
359	20241023	133600	21975849	1800	1800	1800	1800	0
360	20241023	133500	21975849	1800	1800	1800	1800	0
361	20241023	133400	21975849	1800	1800	1800	1800	0
362	20241023	133300	21975849	1800	1800	1800	1800	0
363	20241023	133200	21975849	1800	1800	1800	1800	0
364	20241023	133100	21975849	1800	1800	1800	1800	0
365	20241023	133000	21975849	1800	1800	1800	1800	0
366	20241023	132900	21975849	1800	1800	1800	1800	0
367	20241023	132800	21975849	1800	1800	1800	1800	0
368	20241023	132700	21975849	1800	1800	1800	1800	0
369	20241023	132600	21975849	1800	1800	1800	1800	4
370	20241023	132500	21968649	1804	1804	1804	1804	0
371	20241023	132400	21968649	1804	1804	1804	1804	0
372	20241023	132300	21968649	1804	1804	1804	1804	0
373	20241023	132200	21968649	1804	1804	1804	1804	0
374	20241023	132100	21968649	1804	1804	1804	1804	0
375	20241023	132000	21968649	1804	1804	1804	1804	0
376	20241023	131900	21968649	1804	1804	1804	1804	0
377	20241023	131800	21968649	1804	1804	1804	1804	0
378	20241023	131700	21968649	1804	1804	1804	1804	0
379	20241023	131600	21968649	1804	1804	1804	1804	0
380	20241023	131500	21968649	1804	1804	1804	1804	0
381	20241023	131400	21968649	1804	1804	1804	1804	0
382	20241023	131300	21968649	1804	1804	1804	1804	0
383	20241023	131200	21968649	1804	1804	1804	1804	0
384	20241023	131100	21968649	1804	1804	1804	1804	0
385	20241023	131000	21968649	1804	1804	1804	1804	0
386	20241023	130900	21968649	1804	1791	1804	1791	17
387	20241023	130800	21938176	1791	1789	1791	1789	340
388	20241023	130700	21329656	1788	1787	1788	1787	5
389	20241023	130600	21320719	1787	1787	1787	1787	2
390	20241023	130500	21317145	1788	1788	1788	1788	1
391	20241023	130400	21315357	1788	1789	1789	1788	2
392	20241023	130300	21311780	1790	1790	1790	1790	0
393	20241023	130200	21311780	1790	1789	1790	1789	7
394	20241023	130100	21299256	1789	1789	1789	1789	0
395	20241023	130000	21299256	1789	1789	1789	1789	0
396	20241023	125900	21299256	1789	1789	1789	1789	0
397	20241023	125800	21299256	1789	1789	1789	1789	0
398	20241023	125700	21299256	1789	1789	1789	1789	0
399	20241023	125600	21299256	1789	1789	1789	1789	0
400	20241023	125500	21299256	1789	1789	1789	1789	0
401	20241023	125400	21299256	1789	1789	1789	1789	0
402	20241023	125300	21299256	1789	1789	1789	1789	0
403	20241023	125200	21299256	1789	1789	1789	1789	0
404	20241023	125100	21299256	1789	1789	1789	1789	0
405	20241023	125000	21299256	1789	1789	1789	1789	0
406	20241023	124900	21299256	1789	1789	1789	1789	0
407	20241023	124800	21299256	1789	1789	1789	1789	0
408	20241023	124700	21299256	1789	1789	1789	1789	0
409	20241023	124600	21299256	1789	1789	1789	1789	0
410	20241023	124500	21299256	1789	1789	1789	1789	0
411	20241023	124400	21299256	1789	1789	1789	1789	0
412	20241023	124300	21299256	1789	1789	1789	1789	0
413	20241023	124200	21299256	1789	1789	1789	1789	0
414	20241023	124100	21299256	1789	1789	1789	1789	0
415	20241023	124000	21299256	1789	1789	1789	1789	0
416	20241023	123900	21299256	1789	1789	1789	1789	0
417	20241023	123800	21299256	1789	1789	1789	1789	0
418	20241023	123700	21299256	1789	1789	1789	1789	0
419	20241023	123600	21299256	1789	1789	1789	1789	0
420	20241023	123500	21299256	1789	1789	1789	1789	0
421	20241023	123400	21299256	1789	1789	1789	1789	0
422	20241023	123300	21299256	1789	1789	1789	1789	0
423	20241023	123200	21299256	1789	1789	1789	1789	1
424	20241023	123100	21297467	1792	1792	1792	1792	0
425	20241023	123000	21297467	1792	1792	1792	1792	0
426	20241023	122900	21297467	1792	1792	1792	1792	0
427	20241023	122800	21297467	1792	1792	1792	1792	0
428	20241023	122700	21297467	1792	1792	1792	1792	0
429	20241023	122600	21297467	1792	1792	1792	1792	0
430	20241023	122500	21297467	1792	1792	1792	1792	0
431	20241023	122400	21297467	1792	1792	1792	1792	0
432	20241023	122300	21297467	1792	1792	1792	1792	0
433	20241023	122200	21297467	1792	1792	1792	1792	0
434	20241023	122100	21297467	1792	1792	1792	1792	0
435	20241023	122000	21297467	1792	1792	1792	1792	0
436	20241023	121900	21297467	1792	1792	1792	1792	0
437	20241023	121800	21297467	1792	1792	1792	1792	0
438	20241023	121700	21297467	1792	1792	1792	1792	0
439	20241023	121600	21297467	1792	1792	1792	1792	0
440	20241023	121500	21297467	1792	1792	1792	1792	0
441	20241023	121400	21297467	1792	1795	1795	1792	2
442	20241023	121300	21293880	1804	1804	1804	1804	0
443	20241023	121200	21293880	1804	1804	1804	1804	0
444	20241023	121100	21293880	1804	1804	1804	1804	0
445	20241023	121000	21293880	1804	1804	1804	1804	1
446	20241023	120900	21292076	1781	1781	1781	1781	0
447	20241023	120800	21292076	1781	1781	1781	1781	0
448	20241023	120700	21292076	1781	1781	1781	1781	0
449	20241023	120600	21292076	1781	1781	1781	1781	0
450	20241023	120500	21292076	1781	1804	1804	1781	22
451	20241023	120400	21252434	1805	1805	1805	1805	0
452	20241023	120300	21252434	1805	1805	1805	1805	0
453	20241023	120200	21252434	1805	1805	1805	1805	0
454	20241023	120100	21252434	1805	1805	1805	1805	0
455	20241023	120000	21252434	1805	1805	1805	1805	0
456	20241023	115900	21252434	1805	1805	1805	1805	0
457	20241023	115800	21252434	1805	1805	1805	1805	0
458	20241023	115700	21252434	1805	1805	1805	1805	0
459	20241023	115600	21252434	1805	1805	1805	1805	0
460	20241023	115500	21252434	1805	1805	1805	1805	0
461	20241023	115400	21252434	1805	1805	1805	1805	0
462	20241023	115300	21252434	1805	1805	1805	1805	0
463	20241023	115200	21252434	1805	1805	1805	1805	0
464	20241023	115100	21252434	1805	1805	1805	1805	0
465	20241023	115000	21252434	1805	1805	1805	1805	0
466	20241023	114900	21252434	1805	1805	1805	1805	0
467	20241023	114800	21252434	1805	1805	1805	1805	0
468	20241023	114700	21252434	1805	1805	1805	1805	0
469	20241023	114600	21252434	1805	1805	1805	1805	0
470	20241023	114500	21252434	1805	1805	1805	1805	0
471	20241023	114400	21252434	1805	1805	1805	1805	0
472	20241023	114300	21252434	1805	1805	1805	1805	0
473	20241023	114200	21252434	1805	1805	1805	1805	0
474	20241023	114100	21252434	1805	1805	1805	1805	0
475	20241023	114000	21252434	1805	1805	1805	1805	0
476	20241023	113900	21252434	1805	1805	1805	1805	0
477	20241023	113800	21252434	1805	1805	1805	1805	0
478	20241023	113700	21252434	1805	1805	1805	1805	0
479	20241023	113600	21252434	1805	1785	1805	1785	5
480	20241023	113500	21243459	1783	1783	1783	1783	0
481	20241023	113400	21243459	1783	1783	1783	1783	0
482	20241023	113300	21243459	1783	1783	1783	1783	0
483	20241023	113200	21243459	1783	1783	1783	1783	0
484	20241023	113100	21243459	1783	1783	1783	1783	1
485	20241023	113000	21241676	1785	1785	1785	1785	0
486	20241023	112900	21241676	1785	1785	1785	1785	0
487	20241023	112800	21241676	1785	1785	1785	1785	0
488	20241023	112700	21241676	1785	1785	1785	1785	0
489	20241023	112600	21241676	1785	1785	1785	1785	0
490	20241023	112500	21241676	1785	1785	1785	1785	0
491	20241023	112400	21241676	1785	1785	1785	1785	0
492	20241023	112300	21241676	1785	1785	1785	1785	0
493	20241023	112200	21241676	1785	1785	1785	1785	0
494	20241023	112100	21241676	1785	1785	1785	1785	0
495	20241023	112000	21241676	1785	1785	1785	1785	0
496	20241023	111900	21241676	1785	1785	1785	1785	0
497	20241023	111800	21241676	1785	1785	1785	1785	0
498	20241023	111700	21241676	1785	1785	1785	1785	0
499	20241023	111600	21241676	1785	1785	1785	1785	0
500	20241023	111500	21241676	1785	1785	1785	1785	0
501	20241023	111400	21241676	1785	1785	1785	1785	0
502	20241023	111300	21241676	1785	1792	1792	1785	341
503	20241023	111200	20632979	1795	1795	1795	1795	1
504	20241023	111100	20631184	1804	1804	1804	1804	0
505	20241023	111000	20631184	1804	1804	1804	1804	1
506	20241023	110900	20629380	1777	1777	1777	1777	1
507	20241023	110800	20627603	1804	1804	1804	1804	0
508	20241023	110700	20627603	1804	1804	1804	1804	1
509	20241023	110600	20625799	1808	1808	1808	1808	0
510	20241023	110500	20625799	1808	1808	1808	1808	0
511	20241023	110400	20625799	1808	1808	1808	1808	0
512	20241023	110300	20625799	1808	1808	1808	1808	0
513	20241023	110200	20625799	1808	1808	1808	1808	0
514	20241023	110100	20625799	1808	1808	1808	1808	0
515	20241023	110000	20625799	1808	1808	1808	1808	0
516	20241023	105900	20625799	1808	1808	1808	1808	0
517	20241023	105800	20625799	1808	1783	1808	1783	121
518	20241023	105700	20409803	1760	1760	1760	1760	0
519	20241023	105600	20409803	1760	1760	1760	1760	0
520	20241023	105500	20409803	1760	1760	1760	1760	0
521	20241023	105400	20409803	1760	1760	1760	1760	0
522	20241023	105300	20409803	1760	1760	1760	1760	0
523	20241023	105200	20409803	1760	1776	1776	1760	500
524	20241023	105100	19527949	1760	1775	1775	1760	775
525	20241023	105000	18163297	1800	1800	1800	1800	0
526	20241023	104900	18163297	1800	1800	1800	1800	0
527	20241023	104800	18163297	1800	1800	1800	1800	0
528	20241023	104700	18163297	1800	1800	1800	1800	0
529	20241023	104600	18163297	1800	1810	1810	1800	7
530	20241023	104500	18150677	1815	1815	1815	1815	0
531	20241023	104400	18150677	1815	1814	1815	1814	59
532	20241023	104300	18043608	1815	1813	1815	1813	58
533	20241023	104200	17938452	1813	1813	1813	1813	3
534	20241023	104100	17933013	1813	1811	1813	1811	225
535	20241023	104000	17525094	1805	1800	1805	1800	169
536	20241023	103900	17220384	1794	1794	1794	1794	0
537	20241023	103800	17220384	1794	1794	1794	1794	0
538	20241023	103700	17220384	1794	1789	1794	1789	300
539	20241023	103600	16682805	1789	1789	1789	1789	42
540	20241023	103500	16607667	1789	1789	1789	1789	1
541	20241023	103400	16605878	1789	1787	1789	1787	79
542	20241023	103300	16464607	1787	1787	1787	1787	20
543	20241023	103200	16428867	1775	1775	1775	1775	0
544	20241023	103100	16428867	1775	1775	1775	1775	0
545	20241023	103000	16428867	1775	1775	1775	1775	0
546	20241023	102900	16428867	1775	1775	1775	1775	79
547	20241023	102800	16288642	1790	1790	1790	1790	0
548	20241023	102700	16288642	1790	1790	1790	1790	20
549	20241023	102600	16252842	1790	1789	1790	1789	30
550	20241023	102500	16199152	1790	1790	1790	1790	50
551	20241023	102400	16109652	1789	1788	1789	1788	60
552	20241023	102300	16002332	1787	1787	1788	1774	133
553	20241023	102200	15765772	1777	1777	1777	1777	8
554	20241023	102100	15751556	1789	1789	1789	1789	0
555	20241023	102000	15751556	1789	1789	1789	1789	1
556	20241023	101900	15749767	1779	1779	1779	1779	0
557	20241023	101800	15749767	1779	1779	1779	1779	0
558	20241023	101700	15749767	1779	1779	1779	1779	0
559	20241023	101600	15749767	1779	1779	1779	1779	13
560	20241023	101500	15726640	1790	1790	1790	1790	0
561	20241023	101400	15726640	1790	1790	1790	1790	7
562	20241023	101300	15714110	1779	1779	1779	1779	0
563	20241023	101200	15714110	1779	1779	1779	1779	0
564	20241023	101100	15714110	1779	1779	1779	1779	0
565	20241023	101000	15714110	1779	1779	1779	1779	0
566	20241023	100900	15714110	1779	1779	1779	1779	0
567	20241023	100800	15714110	1779	1779	1779	1779	1387
568	20241023	100700	13246637	1774	1777	1777	1774	20
569	20241023	100600	13211135	1780	1780	1780	1780	0
570	20241023	100500	13211135	1780	1792	1792	1780	31
571	20241023	100400	13155907	1786	1786	1786	1786	0
572	20241023	100300	13155907	1786	1786	1786	1786	1
573	20241023	100200	13154121	1780	1780	1780	1780	0
574	20241023	100100	13154121	1780	1780	1780	1780	100
575	20241023	100000	12976121	1780	1780	1780	1780	0
576	20241023	095900	12976121	1780	1780	1780	1780	1
577	20241023	095800	12974341	1798	1798	1798	1798	0
578	20241023	095700	12974341	1798	1798	1798	1798	0
579	20241023	095600	12974341	1798	1798	1798	1798	0
580	20241023	095500	12974341	1798	1798	1798	1798	0
581	20241023	095400	12974341	1798	1798	1798	1798	0
582	20241023	095300	12974341	1798	1798	1798	1798	0
583	20241023	095200	12974341	1798	1798	1798	1798	0
584	20241023	095100	12974341	1798	1798	1798	1798	0
585	20241023	095000	12974341	1798	1798	1798	1798	0
586	20241023	094900	12974341	1798	1798	1798	1798	0
587	20241023	094800	12974341	1798	1798	1798	1798	0
588	20241023	094700	12974341	1798	1798	1798	1798	0
589	20241023	094600	12974341	1798	1798	1798	1798	0
590	20241023	094500	12974341	1798	1798	1798	1798	0
591	20241023	094400	12974341	1798	1798	1798	1798	595
592	20241023	094300	11904531	1798	1798	1798	1798	1
593	20241023	094200	11902733	1799	1799	1799	1799	1
594	20241023	094100	11900934	1785	1785	1785	1785	0
595	20241023	094000	11900934	1785	1785	1785	1785	0
596	20241023	093900	11900934	1785	1800	1800	1785	1126
597	20241023	093800	9874524	1785	1799	1799	1785	26
598	20241023	093700	9827876	1785	1785	1785	1785	0
599	20241023	093600	9827876	1785	1785	1785	1785	0
600	20241023	093500	9827876	1785	1785	1785	1785	0
601	20241023	093400	9827876	1785	1785	1785	1785	0
602	20241023	093300	9827876	1785	1785	1785	1785	0
603	20241023	093200	9827876	1785	1785	1785	1785	0
604	20241023	093100	9827876	1785	1785	1785	1785	2
605	20241023	093000	9824306	1774	1774	1774	1774	0
606	20241023	092900	9824306	1774	1774	1774	1774	0
607	20241023	092800	9824306	1774	1774	1774	1774	0
608	20241023	092700	9824306	1774	1797	1797	1774	12
609	20241023	092600	9802788	1797	1794	1797	1794	150
610	20241023	092500	9533459	1744	1822	1822	1744	757
611	20241023	092400	8186721	1823	1824	1824	1823	4
612	20241023	092300	8179427	1825	1829	1829	1825	12
613	20241023	092200	8157507	1830	1833	1833	1830	10
614	20241023	092100	8139193	1833	1834	1836	1833	23
615	20241023	092000	8096985	1781	1781	1781	1781	0
616	20241023	091900	8096985	1781	1781	1781	1781	0
617	20241023	091800	8096985	1781	1781	1781	1781	0
618	20241023	091700	8096985	1781	1781	1781	1781	0
619	20241023	091600	8096985	1781	1818	1843	1781	192
620	20241023	091500	7744026	1818	1794	1850	1794	255
621	20241023	091400	7281277	1795	1795	1795	1795	0
622	20241023	091300	7281277	1795	1795	1795	1795	0
623	20241023	091200	7281277	1795	1795	1795	1795	0
624	20241023	091100	7281277	1795	1790	1795	1790	130
625	20241023	091000	7048077	1790	1761	1790	1761	620
626	20241023	090900	5949116	1760	1760	1760	1760	362
627	20241023	090800	5311996	1762	1762	1762	1762	0
628	20241023	090700	5311996	1762	1762	1762	1762	0
629	20241023	090600	5311996	1762	1762	1762	1762	0
630	20241023	090500	5311996	1762	1762	1762	1762	0
631	20241023	090400	5311996	1762	1762	1762	1762	1
632	20241023	090300	5310234	1745	1746	1746	1745	130
633	20241023	090200	5083374	1765	1765	1765	1765	0
634	20241023	090100	5083374	1765	1753	1765	1753	73
635	20241023	090000	4955349	1743	1743	1743	1743	2843