KissMeData/014190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190000	110163356	1575	1575	1575	1575	3374
3	20241004	185900	110163356	1575	1575	1575	1575	0
4	20241004	185800	110163356	1575	1575	1575	1575	0
5	20241004	185700	110163356	1575	1575	1575	1575	0
6	20241004	185600	110163356	1575	1575	1575	1575	0
7	20241004	185500	110163356	1575	1575	1575	1575	0
8	20241004	185400	110163356	1575	1575	1575	1575	0
9	20241004	185300	110163356	1575	1575	1575	1575	0
10	20241004	185200	110163356	1575	1575	1575	1575	0
11	20241004	185100	110163356	1575	1575	1575	1575	0
12	20241004	185000	110163356	1575	1575	1575	1575	0
13	20241004	184900	110163356	1575	1575	1575	1575	0
14	20241004	184800	110163356	1575	1575	1575	1575	0
15	20241004	184700	110163356	1575	1575	1575	1575	0
16	20241004	184600	110163356	1575	1575	1575	1575	0
17	20241004	184500	110163356	1575	1575	1575	1575	0
18	20241004	184400	110163356	1575	1575	1575	1575	0
19	20241004	184300	110163356	1575	1575	1575	1575	0
20	20241004	184200	110163356	1575	1575	1575	1575	0
21	20241004	184100	110163356	1575	1575	1575	1575	0
22	20241004	184000	110163356	1575	1575	1575	1575	0
23	20241004	183900	110163356	1575	1575	1575	1575	0
24	20241004	183800	110163356	1575	1575	1575	1575	0
25	20241004	183700	110163356	1575	1575	1575	1575	0
26	20241004	183600	110163356	1575	1575	1575	1575	0
27	20241004	183500	110163356	1575	1575	1575	1575	0
28	20241004	183400	110163356	1575	1575	1575	1575	0
29	20241004	183300	110163356	1575	1575	1575	1575	0
30	20241004	183200	110163356	1575	1575	1575	1575	0
31	20241004	183100	110163356	1575	1575	1575	1575	0
32	20241004	183000	110163356	1575	1575	1575	1575	3374
33	20241004	182900	110163356	1575	1575	1575	1575	0
34	20241004	182800	110163356	1575	1575	1575	1575	0
35	20241004	182700	110163356	1575	1575	1575	1575	0
36	20241004	182600	110163356	1575	1575	1575	1575	0
37	20241004	182500	110163356	1575	1575	1575	1575	0
38	20241004	182400	110163356	1575	1575	1575	1575	0
39	20241004	182300	110163356	1575	1575	1575	1575	0
40	20241004	182200	110163356	1575	1575	1575	1575	0
41	20241004	182100	110163356	1575	1575	1575	1575	0
42	20241004	182000	110163356	1575	1575	1575	1575	0
43	20241004	181900	110163356	1575	1575	1575	1575	0
44	20241004	181800	110163356	1575	1575	1575	1575	0
45	20241004	181700	110163356	1575	1575	1575	1575	0
46	20241004	181600	110163356	1575	1575	1575	1575	0
47	20241004	181500	110163356	1575	1575	1575	1575	0
48	20241004	181400	110163356	1575	1575	1575	1575	0
49	20241004	181300	110163356	1575	1575	1575	1575	0
50	20241004	181200	110163356	1575	1575	1575	1575	0
51	20241004	181100	110163356	1575	1575	1575	1575	0
52	20241004	181000	110163356	1575	1575	1575	1575	0
53	20241004	180900	110163356	1575	1575	1575	1575	0
54	20241004	180800	110163356	1575	1575	1575	1575	0
55	20241004	180700	110163356	1575	1575	1575	1575	0
56	20241004	180600	110163356	1575	1575	1575	1575	0
57	20241004	180500	110163356	1575	1575	1575	1575	0
58	20241004	180400	110163356	1575	1575	1575	1575	0
59	20241004	180300	110163356	1575	1575	1575	1575	0
60	20241004	180200	110163356	1575	1575	1575	1575	0
61	20241004	180100	110163356	1575	1575	1575	1575	0
62	20241004	180000	110163356	1575	1575	1575	1575	3374
63	20241004	175900	110163356	1575	1575	1575	1575	0
64	20241004	175800	110163356	1575	1575	1575	1575	0
65	20241004	175700	110163356	1575	1575	1575	1575	0
66	20241004	175600	110163356	1575	1575	1575	1575	0
67	20241004	175500	110163356	1575	1575	1575	1575	0
68	20241004	175400	110163356	1575	1575	1575	1575	0
69	20241004	175300	110163356	1575	1575	1575	1575	0
70	20241004	175200	110163356	1575	1575	1575	1575	0
71	20241004	175100	110163356	1575	1575	1575	1575	0
72	20241004	175000	110163356	1575	1575	1575	1575	0
73	20241004	174900	110163356	1575	1575	1575	1575	0
74	20241004	174800	110163356	1575	1575	1575	1575	0
75	20241004	174700	110163356	1575	1575	1575	1575	0
76	20241004	174600	110163356	1575	1575	1575	1575	0
77	20241004	174500	110163356	1575	1575	1575	1575	0
78	20241004	174400	110163356	1575	1575	1575	1575	0
79	20241004	174300	110163356	1575	1575	1575	1575	0
80	20241004	174200	110163356	1575	1575	1575	1575	0
81	20241004	174100	110163356	1575	1575	1575	1575	0
82	20241004	174000	110163356	1575	1575	1575	1575	0
83	20241004	173900	110163356	1575	1575	1575	1575	0
84	20241004	173800	110163356	1575	1575	1575	1575	0
85	20241004	173700	110163356	1575	1575	1575	1575	0
86	20241004	173600	110163356	1575	1575	1575	1575	0
87	20241004	173500	110163356	1575	1575	1575	1575	0
88	20241004	173400	110163356	1575	1575	1575	1575	0
89	20241004	173300	110163356	1575	1575	1575	1575	0
90	20241004	173200	110163356	1575	1575	1575	1575	0
91	20241004	173100	110163356	1575	1575	1575	1575	0
92	20241004	173000	110163356	1575	1575	1575	1575	3374
93	20241004	172900	110163356	1575	1575	1575	1575	0
94	20241004	172800	110163356	1575	1575	1575	1575	0
95	20241004	172700	110163356	1575	1575	1575	1575	0
96	20241004	172600	110163356	1575	1575	1575	1575	0
97	20241004	172500	110163356	1575	1575	1575	1575	0
98	20241004	172400	110163356	1575	1575	1575	1575	0
99	20241004	172300	110163356	1575	1575	1575	1575	0
100	20241004	172200	110163356	1575	1575	1575	1575	0
101	20241004	172100	110163356	1575	1575	1575	1575	0
102	20241004	172000	110163356	1575	1575	1575	1575	0
103	20241004	171900	110163356	1575	1575	1575	1575	0
104	20241004	171800	110163356	1575	1575	1575	1575	0
105	20241004	171700	110163356	1575	1575	1575	1575	0
106	20241004	171600	110163356	1575	1575	1575	1575	0
107	20241004	171500	110163356	1575	1575	1575	1575	0
108	20241004	171400	110163356	1575	1575	1575	1575	0
109	20241004	171300	110163356	1575	1575	1575	1575	0
110	20241004	171200	110163356	1575	1575	1575	1575	0
111	20241004	171100	110163356	1575	1575	1575	1575	0
112	20241004	171000	110163356	1575	1575	1575	1575	0
113	20241004	170900	110163356	1575	1575	1575	1575	0
114	20241004	170800	110163356	1575	1575	1575	1575	0
115	20241004	170700	110163356	1575	1575	1575	1575	0
116	20241004	170600	110163356	1575	1575	1575	1575	0
117	20241004	170500	110163356	1575	1575	1575	1575	0
118	20241004	170400	110163356	1575	1575	1575	1575	0
119	20241004	170300	110163356	1575	1575	1575	1575	0
120	20241004	170200	110163356	1575	1575	1575	1575	0
121	20241004	170100	110163356	1575	1575	1575	1575	0
122	20241004	170000	110163356	1575	1575	1575	1575	3374
123	20241004	165900	110163356	1575	1575	1575	1575	0
124	20241004	165800	110163356	1575	1575	1575	1575	0
125	20241004	165700	110163356	1575	1575	1575	1575	0
126	20241004	165600	110163356	1575	1575	1575	1575	0
127	20241004	165500	110163356	1575	1575	1575	1575	0
128	20241004	165400	110163356	1575	1575	1575	1575	0
129	20241004	165300	110163356	1575	1575	1575	1575	0
130	20241004	165200	110163356	1575	1575	1575	1575	0
131	20241004	165100	110163356	1575	1575	1575	1575	0
132	20241004	165000	110163356	1575	1575	1575	1575	0
133	20241004	164900	110163356	1575	1575	1575	1575	0
134	20241004	164800	110163356	1575	1575	1575	1575	0
135	20241004	164700	110163356	1575	1575	1575	1575	0
136	20241004	164600	110163356	1575	1575	1575	1575	0
137	20241004	164500	110163356	1575	1575	1575	1575	0
138	20241004	164400	110163356	1575	1575	1575	1575	0
139	20241004	164300	110163356	1575	1575	1575	1575	0
140	20241004	164200	110163356	1575	1575	1575	1575	0
141	20241004	164100	110163356	1575	1575	1575	1575	0
142	20241004	164000	110163356	1575	1575	1575	1575	0
143	20241004	163900	110163356	1575	1575	1575	1575	0
144	20241004	163800	110163356	1575	1575	1575	1575	0
145	20241004	163700	110163356	1575	1575	1575	1575	0
146	20241004	163600	110163356	1575	1575	1575	1575	0
147	20241004	163500	110163356	1575	1575	1575	1575	0
148	20241004	163400	110163356	1575	1575	1575	1575	0
149	20241004	163300	110163356	1575	1575	1575	1575	0
150	20241004	163200	110163356	1575	1575	1575	1575	0
151	20241004	163100	110163356	1575	1575	1575	1575	0
152	20241004	163000	110163356	1575	1575	1575	1575	3374
153	20241004	162900	110163356	1575	1575	1575	1575	0
154	20241004	162800	110163356	1575	1575	1575	1575	0
155	20241004	162700	110163356	1575	1575	1575	1575	0
156	20241004	162600	110163356	1575	1575	1575	1575	0
157	20241004	162500	110163356	1575	1575	1575	1575	0
158	20241004	162400	110163356	1575	1575	1575	1575	0
159	20241004	162300	110163356	1575	1575	1575	1575	0
160	20241004	162200	110163356	1575	1575	1575	1575	0
161	20241004	162100	110163356	1575	1575	1575	1575	0
162	20241004	162000	110163356	1575	1575	1575	1575	0
163	20241004	161900	110163356	1575	1575	1575	1575	0
164	20241004	161800	110163356	1575	1575	1575	1575	0
165	20241004	161700	110163356	1575	1575	1575	1575	0
166	20241004	161600	110163356	1575	1575	1575	1575	0
167	20241004	161500	110163356	1575	1575	1575	1575	0
168	20241004	161400	110163356	1575	1575	1575	1575	0
169	20241004	161300	110163356	1575	1575	1575	1575	0
170	20241004	161200	110163356	1575	1575	1575	1575	0
171	20241004	161100	110163356	1575	1575	1575	1575	0
172	20241004	161000	110163356	1575	1575	1575	1575	0
173	20241004	160900	110163356	1575	1575	1575	1575	0
174	20241004	160800	110163356	1575	1575	1575	1575	0
175	20241004	160700	110163356	1575	1575	1575	1575	0
176	20241004	160600	110163356	1575	1575	1575	1575	0
177	20241004	160500	110163356	1575	1575	1575	1575	0
178	20241004	160400	110163356	1575	1575	1575	1575	0
179	20241004	160300	110163356	1575	1575	1575	1575	0
180	20241004	160200	110163356	1575	1575	1575	1575	0
181	20241004	160100	110163356	1575	1575	1575	1575	0
182	20241004	160000	110163356	1575	1575	1575	1575	3374
183	20241004	155900	110163356	1575	1575	1575	1575	0
184	20241004	155800	110163356	1575	1575	1575	1575	0
185	20241004	155700	110163356	1575	1575	1575	1575	0
186	20241004	155600	110163356	1575	1575	1575	1575	0
187	20241004	155500	110163356	1575	1575	1575	1575	0
188	20241004	155400	110163356	1575	1575	1575	1575	0
189	20241004	155300	110163356	1575	1575	1575	1575	0
190	20241004	155200	110163356	1575	1575	1575	1575	0
191	20241004	155100	110163356	1575	1575	1575	1575	0
192	20241004	155000	110163356	1575	1575	1575	1575	0
193	20241004	154900	110163356	1575	1575	1575	1575	0
194	20241004	154800	110163356	1575	1575	1575	1575	0
195	20241004	154700	110163356	1575	1575	1575	1575	0
196	20241004	154600	110163356	1575	1575	1575	1575	0
197	20241004	154500	110163356	1575	1575	1575	1575	0
198	20241004	154400	110163356	1575	1575	1575	1575	0
199	20241004	154300	110163356	1575	1575	1575	1575	0
200	20241004	154200	110163356	1575	1575	1575	1575	0
201	20241004	154100	110163356	1575	1575	1575	1575	0
202	20241004	154000	110163356	1575	1575	1575	1575	0
203	20241004	153900	110163356	1575	1575	1575	1575	0
204	20241004	153800	110163356	1575	1575	1575	1575	0
205	20241004	153700	110163356	1575	1575	1575	1575	0
206	20241004	153600	110163356	1575	1575	1575	1575	0
207	20241004	153500	110163356	1575	1575	1575	1575	0
208	20241004	153400	110163356	1575	1575	1575	1575	0
209	20241004	153300	110163356	1575	1575	1575	1575	0
210	20241004	153200	110163356	1575	1575	1575	1575	0
211	20241004	153100	110163356	1575	1575	1575	1575	0
212	20241004	153000	110163356	1575	1575	1575	1575	6748
213	20241004	152900	104849306	1574	1574	1574	1574	0
214	20241004	152800	104849306	1574	1574	1574	1574	0
215	20241004	152700	104849306	1574	1574	1574	1574	0
216	20241004	152600	104849306	1574	1574	1574	1574	0
217	20241004	152500	104849306	1574	1574	1574	1574	0
218	20241004	152400	104849306	1574	1574	1574	1574	0
219	20241004	152300	104849306	1574	1574	1574	1574	0
220	20241004	152200	104849306	1574	1574	1574	1574	0
221	20241004	152100	104849306	1574	1574	1574	1574	0
222	20241004	152000	104849306	1574	1574	1574	1574	0
223	20241004	151900	104849306	1574	1574	1574	1574	64
224	20241004	151800	104748570	1574	1574	1574	1574	20
225	20241004	151700	104717090	1574	1574	1574	1574	1
226	20241004	151600	104715516	1574	1574	1574	1574	19
227	20241004	151500	104685610	1573	1573	1573	1573	0
228	20241004	151400	104685610	1573	1573	1573	1573	0
229	20241004	151300	104685610	1573	1573	1573	1573	0
230	20241004	151200	104685610	1573	1573	1573	1573	0
231	20241004	151100	104685610	1573	1573	1573	1573	10
232	20241004	151000	104669880	1572	1572	1572	1572	0
233	20241004	150900	104669880	1572	1572	1572	1572	0
234	20241004	150800	104669880	1572	1572	1572	1572	0
235	20241004	150700	104669880	1572	1572	1572	1572	1516
236	20241004	150600	102286728	1573	1574	1574	1573	1168
237	20241004	150500	100449212	1574	1574	1574	1574	2
238	20241004	150400	100446064	1575	1575	1575	1575	20
239	20241004	150300	100414564	1574	1574	1574	1574	0
240	20241004	150200	100414564	1574	1574	1574	1574	0
241	20241004	150100	100414564	1574	1574	1574	1574	0
242	20241004	150000	100414564	1574	1574	1574	1574	0
243	20241004	145900	100414564	1574	1574	1574	1574	0
244	20241004	145800	100414564	1574	1574	1574	1574	0
245	20241004	145700	100414564	1574	1574	1574	1574	0
246	20241004	145600	100414564	1574	1574	1574	1574	0
247	20241004	145500	100414564	1574	1574	1574	1574	39
248	20241004	145400	100353178	1575	1574	1575	1574	153
249	20241004	145300	100112256	1573	1573	1573	1573	0
250	20241004	145200	100112256	1573	1573	1573	1573	218
251	20241004	145100	99769342	1574	1574	1574	1574	1
252	20241004	145000	99767768	1575	1575	1575	1575	7
253	20241004	144900	99756743	1573	1573	1573	1573	0
254	20241004	144800	99756743	1573	1573	1573	1573	0
255	20241004	144700	99756743	1573	1573	1573	1573	0
256	20241004	144600	99756743	1573	1573	1573	1573	0
257	20241004	144500	99756743	1573	1573	1573	1573	0
258	20241004	144400	99756743	1573	1573	1573	1573	0
259	20241004	144300	99756743	1573	1573	1573	1573	0
260	20241004	144200	99756743	1573	1573	1573	1573	0
261	20241004	144100	99756743	1573	1573	1573	1573	18
262	20241004	144000	99728429	1573	1573	1573	1573	0
263	20241004	143900	99728429	1573	1573	1573	1573	0
264	20241004	143800	99728429	1573	1573	1573	1573	832
265	20241004	143700	98419693	1573	1573	1573	1573	0
266	20241004	143600	98419693	1573	1573	1573	1573	1168
267	20241004	143500	96582429	1575	1574	1575	1574	100
268	20241004	143400	96424966	1574	1574	1574	1574	38
269	20241004	143300	96365154	1574	1574	1574	1574	0
270	20241004	143200	96365154	1574	1574	1574	1574	0
271	20241004	143100	96365154	1574	1574	1574	1574	200
272	20241004	143000	96050354	1574	1574	1574	1574	0
273	20241004	142900	96050354	1574	1574	1574	1574	1762
274	20241004	142800	93276966	1574	1574	1574	1574	0
275	20241004	142700	93276966	1574	1574	1574	1574	0
276	20241004	142600	93276966	1574	1574	1574	1574	0
277	20241004	142500	93276966	1574	1574	1574	1574	1100
278	20241004	142400	91545566	1574	1574	1574	1574	0
279	20241004	142300	91545566	1574	1574	1574	1574	0
280	20241004	142200	91545566	1574	1574	1574	1574	0
281	20241004	142100	91545566	1574	1574	1574	1574	0
282	20241004	142000	91545566	1574	1574	1574	1574	435
283	20241004	141900	90860876	1575	1575	1575	1575	0
284	20241004	141800	90860876	1575	1575	1575	1575	0
285	20241004	141700	90860876	1575	1575	1575	1575	0
286	20241004	141600	90860876	1575	1575	1575	1575	0
287	20241004	141500	90860876	1575	1575	1575	1575	38
288	20241004	141400	90801026	1575	1575	1575	1575	0
289	20241004	141300	90801026	1575	1575	1575	1575	0
290	20241004	141200	90801026	1575	1575	1575	1575	0
291	20241004	141100	90801026	1575	1575	1575	1575	0
292	20241004	141000	90801026	1575	1575	1575	1575	33
293	20241004	140900	90749051	1574	1574	1574	1574	0
294	20241004	140800	90749051	1574	1574	1574	1574	0
295	20241004	140700	90749051	1574	1574	1574	1574	0
296	20241004	140600	90749051	1574	1574	1574	1574	0
297	20241004	140500	90749051	1574	1574	1574	1574	0
298	20241004	140400	90749051	1574	1572	1574	1572	4504
299	20241004	140300	83661273	1572	1572	1572	1572	0
300	20241004	140200	83661273	1572	1572	1572	1572	0
301	20241004	140100	83661273	1572	1572	1572	1572	0
302	20241004	140000	83661273	1572	1572	1572	1572	66
303	20241004	135900	83557521	1572	1572	1572	1572	0
304	20241004	135800	83557521	1572	1572	1572	1572	0
305	20241004	135700	83557521	1572	1572	1572	1572	8
306	20241004	135600	83544945	1572	1572	1572	1572	1265
307	20241004	135500	81556365	1573	1573	1573	1573	0
308	20241004	135400	81556365	1573	1573	1573	1573	0
309	20241004	135300	81556365	1573	1573	1573	1573	0
310	20241004	135200	81556365	1573	1573	1573	1573	272
311	20241004	135100	81128509	1575	1575	1575	1575	0
312	20241004	135000	81128509	1575	1575	1575	1575	500
313	20241004	134900	80341009	1574	1574	1574	1574	0
314	20241004	134800	80341009	1574	1574	1574	1574	0
315	20241004	134700	80341009	1574	1574	1574	1574	0
316	20241004	134600	80341009	1574	1574	1574	1574	0
317	20241004	134500	80341009	1574	1574	1574	1574	40
318	20241004	134400	80278049	1574	1574	1574	1574	0
319	20241004	134300	80278049	1574	1574	1574	1574	0
320	20241004	134200	80278049	1574	1574	1574	1574	0
321	20241004	134100	80278049	1574	1574	1574	1574	0
322	20241004	134000	80278049	1574	1574	1574	1574	0
323	20241004	133900	80278049	1574	1574	1574	1574	0
324	20241004	133800	80278049	1574	1574	1574	1574	0
325	20241004	133700	80278049	1574	1574	1574	1574	380
326	20241004	133600	79679929	1574	1574	1574	1574	502
327	20241004	133500	78889781	1574	1574	1574	1574	304
328	20241004	133400	78411285	1574	1574	1574	1574	25
329	20241004	133300	78371935	1574	1574	1574	1574	0
330	20241004	133200	78371935	1574	1574	1574	1574	0
331	20241004	133100	78371935	1574	1574	1574	1574	0
332	20241004	133000	78371935	1574	1574	1574	1574	0
333	20241004	132900	78371935	1574	1574	1574	1574	0
334	20241004	132800	78371935	1574	1574	1574	1574	0
335	20241004	132700	78371935	1574	1574	1574	1574	0
336	20241004	132600	78371935	1574	1574	1574	1574	0
337	20241004	132500	78371935	1574	1574	1574	1574	0
338	20241004	132400	78371935	1574	1574	1574	1574	0
339	20241004	132300	78371935	1574	1574	1574	1574	3
340	20241004	132200	78367213	1574	1574	1574	1574	277
341	20241004	132100	77931215	1574	1574	1574	1574	0
342	20241004	132000	77931215	1574	1574	1574	1574	7
343	20241004	131900	77920197	1574	1574	1574	1574	3
344	20241004	131800	77915475	1572	1572	1572	1572	1
345	20241004	131700	77913903	1572	1572	1572	1572	0
346	20241004	131600	77913903	1572	1572	1572	1572	0
347	20241004	131500	77913903	1572	1574	1574	1572	2709
348	20241004	131400	73653388	1575	1575	1575	1575	500
349	20241004	131300	72865888	1575	1575	1575	1575	8
350	20241004	131200	72853288	1575	1575	1575	1575	2
351	20241004	131100	72850138	1575	1575	1575	1575	0
352	20241004	131000	72850138	1575	1575	1575	1575	0
353	20241004	130900	72850138	1575	1575	1575	1575	257
354	20241004	130800	72445363	1575	1575	1575	1575	0
355	20241004	130700	72445363	1575	1575	1575	1575	50
356	20241004	130600	72366613	1575	1575	1575	1575	101
357	20241004	130500	72207538	1575	1575	1575	1575	100
358	20241004	130400	72050038	1575	1575	1575	1575	120
359	20241004	130300	71861038	1575	1575	1575	1575	63
360	20241004	130200	71761813	1575	1575	1575	1575	1
361	20241004	130100	71760238	1575	1575	1575	1574	7
362	20241004	130000	71749216	1575	1575	1575	1575	5
363	20241004	125900	71741341	1575	1575	1575	1574	61
364	20241004	125800	71645301	1575	1575	1575	1575	12
365	20241004	125700	71626401	1575	1577	1577	1573	3066
366	20241004	125600	66798538	1578	1578	1578	1578	1
367	20241004	125500	66796960	1578	1578	1578	1578	1
368	20241004	125400	66795382	1578	1578	1578	1578	6
369	20241004	125300	66785914	1578	1578	1578	1578	0
370	20241004	125200	66785914	1578	1578	1578	1578	0
371	20241004	125100	66785914	1578	1578	1578	1578	10
372	20241004	125000	66770134	1578	1578	1578	1578	15
373	20241004	124900	66746464	1578	1577	1578	1577	33
374	20241004	124800	66694420	1577	1581	1581	1576	14820
375	20241004	124700	43316260	1582	1582	1582	1582	0
376	20241004	124600	43316260	1582	1582	1582	1582	0
377	20241004	124500	43316260	1582	1581	1582	1581	46
378	20241004	124400	43243498	1581	1581	1581	1581	1
379	20241004	124300	43241917	1581	1581	1581	1581	138
380	20241004	124200	43023739	1580	1580	1580	1580	0
381	20241004	124100	43023739	1580	1580	1580	1580	25
382	20241004	124000	42984239	1579	1579	1579	1579	0
383	20241004	123900	42984239	1579	1579	1579	1579	0
384	20241004	123800	42984239	1579	1579	1579	1579	0
385	20241004	123700	42984239	1579	1579	1579	1579	0
386	20241004	123600	42984239	1579	1579	1579	1579	83
387	20241004	123500	42853182	1579	1579	1579	1579	0
388	20241004	123400	42853182	1579	1579	1579	1579	0
389	20241004	123300	42853182	1579	1581	1581	1579	247
390	20241004	123200	42463167	1579	1579	1579	1579	1
391	20241004	123100	42461588	1580	1580	1580	1580	1473
392	20241004	123000	40134248	1579	1579	1579	1579	0
393	20241004	122900	40134248	1579	1579	1579	1579	0
394	20241004	122800	40134248	1579	1579	1579	1579	280
395	20241004	122700	39692128	1579	1579	1579	1579	56
396	20241004	122600	39603704	1579	1579	1579	1579	13
397	20241004	122500	39583177	1579	1579	1579	1579	15
398	20241004	122400	39559492	1579	1579	1579	1579	403
399	20241004	122300	38923155	1578	1578	1578	1578	0
400	20241004	122200	38923155	1578	1579	1579	1578	88
401	20241004	122100	38784253	1579	1578	1579	1578	1050
402	20241004	122000	37127303	1579	1579	1579	1579	376
403	20241004	121900	36533599	1579	1579	1579	1579	0
404	20241004	121800	36533599	1579	1581	1581	1579	1680
405	20241004	121700	33879692	1583	1583	1583	1583	0
406	20241004	121600	33879692	1583	1583	1583	1583	0
407	20241004	121500	33879692	1583	1583	1583	1583	0
408	20241004	121400	33879692	1583	1583	1583	1583	0
409	20241004	121300	33879692	1583	1583	1583	1583	0
410	20241004	121200	33879692	1583	1583	1583	1583	0
411	20241004	121100	33879692	1583	1583	1583	1583	0
412	20241004	121000	33879692	1583	1583	1583	1583	222
413	20241004	120900	33528266	1583	1583	1583	1583	0
414	20241004	120800	33528266	1583	1583	1583	1583	0
415	20241004	120700	33528266	1583	1583	1583	1583	0
416	20241004	120600	33528266	1583	1583	1583	1583	1
417	20241004	120500	33526683	1583	1583	1583	1583	0
418	20241004	120400	33526683	1583	1583	1583	1583	2
419	20241004	120300	33523517	1583	1583	1583	1583	63
420	20241004	120200	33423788	1585	1585	1585	1585	0
421	20241004	120100	33423788	1585	1585	1585	1585	0
422	20241004	120000	33423788	1585	1580	1585	1580	21
423	20241004	115900	33390511	1582	1582	1582	1582	0
424	20241004	115800	33390511	1582	1582	1582	1582	6
425	20241004	115700	33381019	1579	1579	1579	1579	0
426	20241004	115600	33381019	1579	1579	1579	1579	0
427	20241004	115500	33381019	1579	1579	1579	1579	0
428	20241004	115400	33381019	1579	1579	1579	1579	0
429	20241004	115300	33381019	1579	1579	1579	1579	0
430	20241004	115200	33381019	1579	1579	1579	1579	0
431	20241004	115100	33381019	1579	1579	1579	1579	0
432	20241004	115000	33381019	1579	1579	1579	1579	0
433	20241004	114900	33381019	1579	1579	1579	1579	0
434	20241004	114800	33381019	1579	1579	1579	1579	0
435	20241004	114700	33381019	1579	1579	1579	1579	0
436	20241004	114600	33381019	1579	1579	1579	1579	0
437	20241004	114500	33381019	1579	1579	1579	1579	0
438	20241004	114400	33381019	1579	1579	1579	1579	0
439	20241004	114300	33381019	1579	1579	1579	1579	15
440	20241004	114200	33357334	1581	1581	1581	1581	1
441	20241004	114100	33355753	1581	1581	1581	1579	515
442	20241004	114000	32542538	1580	1581	1581	1580	4160
443	20241004	113900	25967604	1582	1582	1582	1582	0
444	20241004	113800	25967604	1582	1584	1584	1582	1502
445	20241004	113700	23590630	1584	1584	1584	1584	0
446	20241004	113600	23590630	1584	1584	1584	1584	0
447	20241004	113500	23590630	1584	1584	1584	1584	0
448	20241004	113400	23590630	1584	1584	1584	1584	0
449	20241004	113300	23590630	1584	1585	1585	1584	790
450	20241004	113200	22339222	1586	1586	1586	1586	0
451	20241004	113100	22339222	1586	1586	1586	1586	0
452	20241004	113000	22339222	1586	1586	1586	1586	0
453	20241004	112900	22339222	1586	1586	1586	1586	0
454	20241004	112800	22339222	1586	1586	1586	1586	0
455	20241004	112700	22339222	1586	1586	1586	1586	0
456	20241004	112600	22339222	1586	1586	1586	1586	30
457	20241004	112500	22291642	1586	1586	1586	1586	0
458	20241004	112400	22291642	1586	1586	1586	1586	11
459	20241004	112300	22274196	1586	1586	1586	1586	0
460	20241004	112200	22274196	1586	1586	1586	1586	0
461	20241004	112100	22274196	1586	1586	1586	1586	0
462	20241004	112000	22274196	1586	1586	1586	1586	0
463	20241004	111900	22274196	1586	1586	1586	1586	0
464	20241004	111800	22274196	1586	1586	1586	1586	0
465	20241004	111700	22274196	1586	1586	1586	1586	0
466	20241004	111600	22274196	1586	1586	1586	1586	0
467	20241004	111500	22274196	1586	1586	1586	1586	0
468	20241004	111400	22274196	1586	1586	1586	1586	0
469	20241004	111300	22274196	1586	1586	1586	1586	0
470	20241004	111200	22274196	1586	1586	1586	1586	0
471	20241004	111100	22274196	1586	1586	1586	1586	0
472	20241004	111000	22274196	1586	1586	1586	1586	0
473	20241004	110900	22274196	1586	1586	1586	1586	0
474	20241004	110800	22274196	1586	1586	1586	1586	0
475	20241004	110700	22274196	1586	1586	1586	1586	10
476	20241004	110600	22258336	1586	1586	1586	1586	0
477	20241004	110500	22258336	1586	1586	1586	1585	6
478	20241004	110400	22248822	1586	1586	1586	1586	5
479	20241004	110300	22240892	1586	1586	1586	1586	3
480	20241004	110200	22236134	1586	1586	1586	1586	3
481	20241004	110100	22231376	1586	1586	1586	1586	20
482	20241004	110000	22199656	1586	1586	1586	1586	4
483	20241004	105900	22193312	1586	1586	1586	1586	9
484	20241004	105800	22179038	1586	1586	1586	1586	9
485	20241004	105700	22164764	1586	1586	1586	1586	1
486	20241004	105600	22163178	1585	1585	1585	1585	4
487	20241004	105500	22156838	1585	1585	1585	1585	21
488	20241004	105400	22123553	1585	1585	1585	1585	0
489	20241004	105300	22123553	1585	1585	1585	1585	2
490	20241004	105200	22120383	1585	1585	1585	1585	0
491	20241004	105100	22120383	1585	1585	1585	1585	0
492	20241004	105000	22120383	1585	1585	1585	1585	0
493	20241004	104900	22120383	1585	1585	1585	1585	1
494	20241004	104800	22118798	1585	1585	1585	1585	4
495	20241004	104700	22112458	1585	1585	1585	1585	1
496	20241004	104600	22110873	1585	1585	1585	1585	1
497	20241004	104500	22109288	1583	1583	1583	1583	0
498	20241004	104400	22109288	1583	1583	1583	1583	0
499	20241004	104300	22109288	1583	1584	1584	1583	350
500	20241004	104200	21555228	1582	1582	1582	1582	0
501	20241004	104100	21555228	1582	1582	1582	1582	0
502	20241004	104000	21555228	1582	1582	1582	1582	0
503	20241004	103900	21555228	1582	1582	1582	1582	0
504	20241004	103800	21555228	1582	1582	1582	1582	3
505	20241004	103700	21550482	1582	1585	1585	1582	51
506	20241004	103600	21469679	1585	1585	1585	1585	0
507	20241004	103500	21469679	1585	1585	1585	1585	0
508	20241004	103400	21469679	1585	1585	1585	1585	10
509	20241004	103300	21453829	1585	1585	1585	1585	456
510	20241004	103200	20731069	1585	1585	1585	1585	37
511	20241004	103100	20672424	1583	1583	1583	1583	0
512	20241004	103000	20672424	1583	1583	1583	1583	670
513	20241004	102900	19611814	1583	1583	1583	1583	0
514	20241004	102800	19611814	1583	1583	1583	1583	0
515	20241004	102700	19611814	1583	1583	1583	1583	1007
516	20241004	102600	18017733	1584	1584	1584	1584	2
517	20241004	102500	18014565	1585	1585	1585	1585	0
518	20241004	102400	18014565	1585	1585	1585	1585	0
519	20241004	102300	18014565	1585	1585	1585	1585	0
520	20241004	102200	18014565	1585	1585	1585	1585	0
521	20241004	102100	18014565	1585	1585	1585	1585	10
522	20241004	102000	17998715	1583	1583	1583	1583	1000
523	20241004	101900	16415715	1583	1583	1583	1583	83
524	20241004	101800	16284326	1585	1585	1585	1585	2
525	20241004	101700	16281156	1585	1585	1585	1585	0
526	20241004	101600	16281156	1585	1585	1585	1585	4
527	20241004	101500	16274816	1585	1586	1586	1585	295
528	20241004	101400	15807229	1587	1587	1587	1587	50
529	20241004	101300	15727879	1587	1587	1587	1587	0
530	20241004	101200	15727879	1587	1587	1587	1587	0
531	20241004	101100	15727879	1587	1587	1587	1587	1156
532	20241004	101000	13893307	1585	1585	1585	1585	50
533	20241004	100900	13814057	1585	1585	1585	1585	13
534	20241004	100800	13793452	1585	1585	1585	1585	5
535	20241004	100700	13785527	1585	1585	1585	1585	692
536	20241004	100600	12688707	1585	1585	1585	1585	0
537	20241004	100500	12688707	1585	1585	1585	1585	0
538	20241004	100400	12688707	1585	1585	1585	1585	28
539	20241004	100300	12644327	1585	1585	1585	1585	0
540	20241004	100200	12644327	1585	1585	1585	1585	2
541	20241004	100100	12641157	1585	1585	1585	1585	9
542	20241004	100000	12626892	1585	1585	1585	1585	0
543	20241004	095900	12626892	1585	1585	1585	1585	7
544	20241004	095800	12615797	1585	1585	1585	1585	5
545	20241004	095700	12607872	1585	1583	1585	1583	254
546	20241004	095600	12205782	1583	1583	1583	1583	0
547	20241004	095500	12205782	1583	1583	1583	1583	11
548	20241004	095400	12188369	1583	1583	1583	1583	8
549	20241004	095300	12175705	1583	1583	1583	1583	6
550	20241004	095200	12166207	1583	1583	1583	1583	10
551	20241004	095100	12150377	1583	1583	1583	1583	5
552	20241004	095000	12142462	1583	1583	1583	1583	0
553	20241004	094900	12142462	1583	1583	1583	1583	0
554	20241004	094800	12142462	1583	1583	1583	1583	1
555	20241004	094700	12140879	1583	1583	1583	1583	4
556	20241004	094600	12134547	1583	1583	1583	1583	3
557	20241004	094500	12129798	1581	1581	1581	1581	922
558	20241004	094400	10672116	1582	1581	1582	1581	8
559	20241004	094300	10659461	1582	1582	1582	1582	71
560	20241004	094200	10547139	1584	1584	1584	1584	11
561	20241004	094100	10529715	1585	1584	1585	1584	410
562	20241004	094000	9879866	1585	1585	1585	1585	193
563	20241004	093900	9573961	1582	1582	1582	1582	0
564	20241004	093800	9573961	1582	1582	1582	1582	0
565	20241004	093700	9573961	1582	1582	1582	1582	0
566	20241004	093600	9573961	1582	1582	1582	1582	0
567	20241004	093500	9573961	1582	1582	1582	1582	0
568	20241004	093400	9573961	1582	1582	1582	1582	0
569	20241004	093300	9573961	1582	1582	1582	1582	0
570	20241004	093200	9573961	1582	1582	1582	1582	0
571	20241004	093100	9573961	1582	1582	1582	1582	150
572	20241004	093000	9336661	1582	1582	1582	1582	0
573	20241004	092900	9336661	1582	1582	1582	1582	0
574	20241004	092800	9336661	1582	1582	1587	1582	18
575	20241004	092700	9308165	1582	1582	1582	1582	1268
576	20241004	092600	7302189	1579	1579	1579	1579	0
577	20241004	092500	7302189	1579	1579	1579	1579	0
578	20241004	092400	7302189	1579	1579	1579	1579	0
579	20241004	092300	7302189	1579	1579	1579	1579	0
580	20241004	092200	7302189	1579	1580	1580	1579	2
581	20241004	092100	7299030	1578	1580	1580	1578	232
582	20241004	092000	6932709	1580	1580	1580	1580	2
583	20241004	091900	6929549	1580	1580	1580	1580	206
584	20241004	091800	6604069	1580	1582	1582	1580	286
585	20241004	091700	6151888	1582	1582	1582	1582	0
586	20241004	091600	6151888	1582	1585	1585	1582	1384
587	20241004	091500	3960909	1585	1585	1585	1585	1
588	20241004	091400	3959324	1586	1586	1586	1586	10
589	20241004	091300	3943464	1587	1587	1587	1587	0
590	20241004	091200	3943464	1587	1587	1587	1587	0
591	20241004	091100	3943464	1587	1589	1589	1587	1015
592	20241004	091000	2331644	1591	1591	1591	1591	0
593	20241004	090900	2331644	1591	1591	1591	1591	0
594	20241004	090800	2331644	1591	1583	1591	1583	414
595	20241004	090700	1673242	1595	1595	1595	1595	1
596	20241004	090600	1671647	1594	1594	1594	1594	62
597	20241004	090500	1572819	1594	1595	1595	1594	6
598	20241004	090400	1563254	1595	1595	1595	1595	31
599	20241004	090300	1513809	1579	1579	1579	1579	0
600	20241004	090200	1513809	1579	1580	1580	1579	100
601	20241004	090100	1355879	1600	1600	1600	1600	0
602	20241004	090000	1355879	1600	1577	1600	1577	858