KissMeData/092600/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200400	97406309	1200	1200	1200	1200	391
3	20241010	200300	97406309	1200	1200	1200	1200	0
4	20241010	200200	97406309	1200	1200	1200	1200	0
5	20241010	200100	97406309	1200	1200	1200	1200	0
6	20241010	200000	97406309	1200	1200	1200	1200	0
7	20241010	195900	97406309	1200	1200	1200	1200	0
8	20241010	195800	97406309	1200	1200	1200	1200	0
9	20241010	195700	97406309	1200	1200	1200	1200	0
10	20241010	195600	97406309	1200	1200	1200	1200	0
11	20241010	195500	97406309	1200	1200	1200	1200	0
12	20241010	195400	97406309	1200	1200	1200	1200	0
13	20241010	195300	97406309	1200	1200	1200	1200	0
14	20241010	195200	97406309	1200	1200	1200	1200	0
15	20241010	195100	97406309	1200	1200	1200	1200	0
16	20241010	195000	97406309	1200	1200	1200	1200	0
17	20241010	194900	97406309	1200	1200	1200	1200	0
18	20241010	194800	97406309	1200	1200	1200	1200	0
19	20241010	194700	97406309	1200	1200	1200	1200	0
20	20241010	194600	97406309	1200	1200	1200	1200	0
21	20241010	194500	97406309	1200	1200	1200	1200	0
22	20241010	194400	97406309	1200	1200	1200	1200	0
23	20241010	194300	97406309	1200	1200	1200	1200	0
24	20241010	194200	97406309	1200	1200	1200	1200	0
25	20241010	194100	97406309	1200	1200	1200	1200	0
26	20241010	194000	97406309	1200	1200	1200	1200	0
27	20241010	193900	97406309	1200	1200	1200	1200	0
28	20241010	193800	97406309	1200	1200	1200	1200	0
29	20241010	193700	97406309	1200	1200	1200	1200	0
30	20241010	193600	97406309	1200	1200	1200	1200	0
31	20241010	193500	97406309	1200	1200	1200	1200	0
32	20241010	193400	97406309	1200	1200	1200	1200	391
33	20241010	193300	97406309	1200	1200	1200	1200	0
34	20241010	193200	97406309	1200	1200	1200	1200	0
35	20241010	193100	97406309	1200	1200	1200	1200	0
36	20241010	193000	97406309	1200	1200	1200	1200	0
37	20241010	192900	97406309	1200	1200	1200	1200	0
38	20241010	192800	97406309	1200	1200	1200	1200	0
39	20241010	192700	97406309	1200	1200	1200	1200	0
40	20241010	192600	97406309	1200	1200	1200	1200	0
41	20241010	192500	97406309	1200	1200	1200	1200	0
42	20241010	192400	97406309	1200	1200	1200	1200	0
43	20241010	192300	97406309	1200	1200	1200	1200	0
44	20241010	192200	97406309	1200	1200	1200	1200	0
45	20241010	192100	97406309	1200	1200	1200	1200	0
46	20241010	192000	97406309	1200	1200	1200	1200	0
47	20241010	191900	97406309	1200	1200	1200	1200	0
48	20241010	191800	97406309	1200	1200	1200	1200	0
49	20241010	191700	97406309	1200	1200	1200	1200	0
50	20241010	191600	97406309	1200	1200	1200	1200	0
51	20241010	191500	97406309	1200	1200	1200	1200	0
52	20241010	191400	97406309	1200	1200	1200	1200	0
53	20241010	191300	97406309	1200	1200	1200	1200	0
54	20241010	191200	97406309	1200	1200	1200	1200	0
55	20241010	191100	97406309	1200	1200	1200	1200	0
56	20241010	191000	97406309	1200	1200	1200	1200	0
57	20241010	190900	97406309	1200	1200	1200	1200	0
58	20241010	190800	97406309	1200	1200	1200	1200	0
59	20241010	190700	97406309	1200	1200	1200	1200	0
60	20241010	190600	97406309	1200	1200	1200	1200	0
61	20241010	190500	97406309	1200	1200	1200	1200	0
62	20241010	190400	97406309	1200	1200	1200	1200	391
63	20241010	190300	97406309	1200	1200	1200	1200	0
64	20241010	190200	97406309	1200	1200	1200	1200	0
65	20241010	190100	97406309	1200	1200	1200	1200	0
66	20241010	190000	97406309	1200	1200	1200	1200	0
67	20241010	185900	97406309	1200	1200	1200	1200	0
68	20241010	185800	97406309	1200	1200	1200	1200	0
69	20241010	185700	97406309	1200	1200	1200	1200	0
70	20241010	185600	97406309	1200	1200	1200	1200	0
71	20241010	185500	97406309	1200	1200	1200	1200	0
72	20241010	185400	97406309	1200	1200	1200	1200	0
73	20241010	185300	97406309	1200	1200	1200	1200	0
74	20241010	185200	97406309	1200	1200	1200	1200	0
75	20241010	185100	97406309	1200	1200	1200	1200	0
76	20241010	185000	97406309	1200	1200	1200	1200	0
77	20241010	184900	97406309	1200	1200	1200	1200	0
78	20241010	184800	97406309	1200	1200	1200	1200	0
79	20241010	184700	97406309	1200	1200	1200	1200	0
80	20241010	184600	97406309	1200	1200	1200	1200	0
81	20241010	184500	97406309	1200	1200	1200	1200	0
82	20241010	184400	97406309	1200	1200	1200	1200	0
83	20241010	184300	97406309	1200	1200	1200	1200	0
84	20241010	184200	97406309	1200	1200	1200	1200	0
85	20241010	184100	97406309	1200	1200	1200	1200	0
86	20241010	184000	97406309	1200	1200	1200	1200	0
87	20241010	183900	97406309	1200	1200	1200	1200	0
88	20241010	183800	97406309	1200	1200	1200	1200	0
89	20241010	183700	97406309	1200	1200	1200	1200	0
90	20241010	183600	97406309	1200	1200	1200	1200	0
91	20241010	183500	97406309	1200	1200	1200	1200	0
92	20241010	183400	97406309	1200	1200	1200	1200	391
93	20241010	183300	97406309	1200	1200	1200	1200	0
94	20241010	183200	97406309	1200	1200	1200	1200	0
95	20241010	183100	97406309	1200	1200	1200	1200	0
96	20241010	183000	97406309	1200	1200	1200	1200	0
97	20241010	182900	97406309	1200	1200	1200	1200	0
98	20241010	182800	97406309	1200	1200	1200	1200	0
99	20241010	182700	97406309	1200	1200	1200	1200	0
100	20241010	182600	97406309	1200	1200	1200	1200	0
101	20241010	182500	97406309	1200	1200	1200	1200	0
102	20241010	182400	97406309	1200	1200	1200	1200	0
103	20241010	182300	97406309	1200	1200	1200	1200	0
104	20241010	182200	97406309	1200	1200	1200	1200	0
105	20241010	182100	97406309	1200	1200	1200	1200	0
106	20241010	182000	97406309	1200	1200	1200	1200	0
107	20241010	181900	97406309	1200	1200	1200	1200	0
108	20241010	181800	97406309	1200	1200	1200	1200	0
109	20241010	181700	97406309	1200	1200	1200	1200	0
110	20241010	181600	97406309	1200	1200	1200	1200	0
111	20241010	181500	97406309	1200	1200	1200	1200	0
112	20241010	181400	97406309	1200	1200	1200	1200	0
113	20241010	181300	97406309	1200	1200	1200	1200	0
114	20241010	181200	97406309	1200	1200	1200	1200	0
115	20241010	181100	97406309	1200	1200	1200	1200	0
116	20241010	181000	97406309	1200	1200	1200	1200	0
117	20241010	180900	97406309	1200	1200	1200	1200	0
118	20241010	180800	97406309	1200	1200	1200	1200	0
119	20241010	180700	97406309	1200	1200	1200	1200	0
120	20241010	180600	97406309	1200	1200	1200	1200	0
121	20241010	180500	97406309	1200	1200	1200	1200	0
122	20241010	180400	97406309	1200	1200	1200	1200	391
123	20241010	180300	97406309	1200	1200	1200	1200	0
124	20241010	180200	97406309	1200	1200	1200	1200	0
125	20241010	180100	97406309	1200	1200	1200	1200	0
126	20241010	180000	97406309	1200	1200	1200	1200	0
127	20241010	175900	97406309	1200	1200	1200	1200	0
128	20241010	175800	97406309	1200	1200	1200	1200	0
129	20241010	175700	97406309	1200	1200	1200	1200	0
130	20241010	175600	97406309	1200	1200	1200	1200	0
131	20241010	175500	97406309	1200	1200	1200	1200	0
132	20241010	175400	97406309	1200	1200	1200	1200	0
133	20241010	175300	97406309	1200	1200	1200	1200	0
134	20241010	175200	97406309	1200	1200	1200	1200	0
135	20241010	175100	97406309	1200	1200	1200	1200	0
136	20241010	175000	97406309	1200	1200	1200	1200	0
137	20241010	174900	97406309	1200	1200	1200	1200	0
138	20241010	174800	97406309	1200	1200	1200	1200	0
139	20241010	174700	97406309	1200	1200	1200	1200	0
140	20241010	174600	97406309	1200	1200	1200	1200	0
141	20241010	174500	97406309	1200	1200	1200	1200	0
142	20241010	174400	97406309	1200	1200	1200	1200	0
143	20241010	174300	97406309	1200	1200	1200	1200	0
144	20241010	174200	97406309	1200	1200	1200	1200	0
145	20241010	174100	97406309	1200	1200	1200	1200	0
146	20241010	174000	97406309	1200	1200	1200	1200	0
147	20241010	173900	97406309	1200	1200	1200	1200	0
148	20241010	173800	97406309	1200	1200	1200	1200	0
149	20241010	173700	97406309	1200	1200	1200	1200	0
150	20241010	173600	97406309	1200	1200	1200	1200	0
151	20241010	173500	97406309	1200	1200	1200	1200	0
152	20241010	173400	97406309	1200	1200	1200	1200	391
153	20241010	173300	97406309	1200	1200	1200	1200	0
154	20241010	173200	97406309	1200	1200	1200	1200	0
155	20241010	173100	97406309	1200	1200	1200	1200	0
156	20241010	173000	97406309	1200	1200	1200	1200	0
157	20241010	172900	97406309	1200	1200	1200	1200	0
158	20241010	172800	97406309	1200	1200	1200	1200	0
159	20241010	172700	97406309	1200	1200	1200	1200	0
160	20241010	172600	97406309	1200	1200	1200	1200	0
161	20241010	172500	97406309	1200	1200	1200	1200	0
162	20241010	172400	97406309	1200	1200	1200	1200	0
163	20241010	172300	97406309	1200	1200	1200	1200	0
164	20241010	172200	97406309	1200	1200	1200	1200	0
165	20241010	172100	97406309	1200	1200	1200	1200	0
166	20241010	172000	97406309	1200	1200	1200	1200	0
167	20241010	171900	97406309	1200	1200	1200	1200	0
168	20241010	171800	97406309	1200	1200	1200	1200	0
169	20241010	171700	97406309	1200	1200	1200	1200	0
170	20241010	171600	97406309	1200	1200	1200	1200	0
171	20241010	171500	97406309	1200	1200	1200	1200	0
172	20241010	171400	97406309	1200	1200	1200	1200	0
173	20241010	171300	97406309	1200	1200	1200	1200	0
174	20241010	171200	97406309	1200	1200	1200	1200	0
175	20241010	171100	97406309	1200	1200	1200	1200	0
176	20241010	171000	97406309	1200	1200	1200	1200	0
177	20241010	170900	97406309	1200	1200	1200	1200	0
178	20241010	170800	97406309	1200	1200	1200	1200	0
179	20241010	170700	97406309	1200	1200	1200	1200	0
180	20241010	170600	97406309	1200	1200	1200	1200	0
181	20241010	170500	97406309	1200	1200	1200	1200	0
182	20241010	170400	97406309	1200	1200	1200	1200	391
183	20241010	170300	97406309	1200	1200	1200	1200	0
184	20241010	170200	97406309	1200	1200	1200	1200	0
185	20241010	170100	97406309	1200	1200	1200	1200	0
186	20241010	170000	97406309	1200	1200	1200	1200	0
187	20241010	165900	97406309	1200	1200	1200	1200	0
188	20241010	165800	97406309	1200	1200	1200	1200	0
189	20241010	165700	97406309	1200	1200	1200	1200	0
190	20241010	165600	97406309	1200	1200	1200	1200	0
191	20241010	165500	97406309	1200	1200	1200	1200	0
192	20241010	165400	97406309	1200	1200	1200	1200	0
193	20241010	165300	97406309	1200	1200	1200	1200	0
194	20241010	165200	97406309	1200	1200	1200	1200	0
195	20241010	165100	97406309	1200	1200	1200	1200	0
196	20241010	165000	97406309	1200	1200	1200	1200	0
197	20241010	164900	97406309	1200	1200	1200	1200	0
198	20241010	164800	97406309	1200	1200	1200	1200	0
199	20241010	164700	97406309	1200	1200	1200	1200	0
200	20241010	164600	97406309	1200	1200	1200	1200	0
201	20241010	164500	97406309	1200	1200	1200	1200	0
202	20241010	164400	97406309	1200	1200	1200	1200	0
203	20241010	164300	97406309	1200	1200	1200	1200	0
204	20241010	164200	97406309	1200	1200	1200	1200	0
205	20241010	164100	97406309	1200	1200	1200	1200	0
206	20241010	164000	97406309	1200	1200	1200	1200	0
207	20241010	163900	97406309	1200	1200	1200	1200	0
208	20241010	163800	97406309	1200	1200	1200	1200	0
209	20241010	163700	97406309	1200	1200	1200	1200	0
210	20241010	163600	97406309	1200	1200	1200	1200	0
211	20241010	163500	97406309	1200	1200	1200	1200	0
212	20241010	163400	97406309	1200	1200	1200	1200	391
213	20241010	163300	97406309	1200	1200	1200	1200	0
214	20241010	163200	97406309	1200	1200	1200	1200	0
215	20241010	163100	97406309	1200	1200	1200	1200	0
216	20241010	163000	97406309	1200	1200	1200	1200	0
217	20241010	162900	97406309	1200	1200	1200	1200	0
218	20241010	162800	97406309	1200	1200	1200	1200	0
219	20241010	162700	97406309	1200	1200	1200	1200	0
220	20241010	162600	97406309	1200	1200	1200	1200	0
221	20241010	162500	97406309	1200	1200	1200	1200	0
222	20241010	162400	97406309	1200	1200	1200	1200	0
223	20241010	162300	97406309	1200	1200	1200	1200	0
224	20241010	162200	97406309	1200	1200	1200	1200	0
225	20241010	162100	97406309	1200	1200	1200	1200	0
226	20241010	162000	97406309	1200	1200	1200	1200	0
227	20241010	161900	97406309	1200	1200	1200	1200	0
228	20241010	161800	97406309	1200	1200	1200	1200	0
229	20241010	161700	97406309	1200	1200	1200	1200	0
230	20241010	161600	97406309	1200	1200	1200	1200	0
231	20241010	161500	97406309	1200	1200	1200	1200	0
232	20241010	161400	97406309	1200	1200	1200	1200	0
233	20241010	161300	97406309	1200	1200	1200	1200	0
234	20241010	161200	97406309	1200	1200	1200	1200	0
235	20241010	161100	97406309	1200	1200	1200	1200	0
236	20241010	161000	97406309	1200	1200	1200	1200	0
237	20241010	160900	97406309	1200	1200	1200	1200	0
238	20241010	160800	97406309	1200	1200	1200	1200	0
239	20241010	160700	97406309	1200	1200	1200	1200	0
240	20241010	160600	97406309	1200	1200	1200	1200	0
241	20241010	160500	97406309	1200	1200	1200	1200	0
242	20241010	160400	97406309	1200	1200	1200	1200	391
243	20241010	160300	97406309	1200	1200	1200	1200	0
244	20241010	160200	97406309	1200	1200	1200	1200	0
245	20241010	160100	97406309	1200	1200	1200	1200	0
246	20241010	160000	97406309	1200	1200	1200	1200	0
247	20241010	155900	97406309	1200	1200	1200	1200	0
248	20241010	155800	97406309	1200	1200	1200	1200	0
249	20241010	155700	97406309	1200	1200	1200	1200	0
250	20241010	155600	97406309	1200	1200	1200	1200	0
251	20241010	155500	97406309	1200	1200	1200	1200	0
252	20241010	155400	97406309	1200	1200	1200	1200	0
253	20241010	155300	97406309	1200	1200	1200	1200	0
254	20241010	155200	97406309	1200	1200	1200	1200	0
255	20241010	155100	97406309	1200	1200	1200	1200	0
256	20241010	155000	97406309	1200	1200	1200	1200	0
257	20241010	154900	97406309	1200	1200	1200	1200	0
258	20241010	154800	97406309	1200	1200	1200	1200	0
259	20241010	154700	97406309	1200	1200	1200	1200	0
260	20241010	154600	97406309	1200	1200	1200	1200	0
261	20241010	154500	97406309	1200	1200	1200	1200	0
262	20241010	154400	97406309	1200	1200	1200	1200	0
263	20241010	154300	97406309	1200	1200	1200	1200	0
264	20241010	154200	97406309	1200	1200	1200	1200	0
265	20241010	154100	97406309	1200	1200	1200	1200	0
266	20241010	154000	97406309	1200	1200	1200	1200	0
267	20241010	153900	97406309	1200	1200	1200	1200	0
268	20241010	153800	97406309	1200	1200	1200	1200	0
269	20241010	153700	97406309	1200	1200	1200	1200	0
270	20241010	153600	97406309	1200	1200	1200	1200	0
271	20241010	153500	97406309	1200	1200	1200	1200	0
272	20241010	153400	97406309	1200	1200	1200	1200	391
273	20241010	153300	97406309	1200	1200	1200	1200	0
274	20241010	153200	97406309	1200	1200	1200	1200	0
275	20241010	153100	97406309	1200	1200	1200	1200	0
276	20241010	153000	97406309	1200	1200	1200	1200	391
277	20241010	152900	96937109	1202	1202	1202	1202	0
278	20241010	152800	96937109	1202	1202	1202	1202	0
279	20241010	152700	96937109	1202	1202	1202	1202	0
280	20241010	152600	96937109	1202	1202	1202	1202	0
281	20241010	152500	96937109	1202	1202	1202	1202	0
282	20241010	152400	96937109	1202	1202	1202	1202	0
283	20241010	152300	96937109	1202	1202	1202	1202	0
284	20241010	152200	96937109	1202	1202	1202	1202	0
285	20241010	152100	96937109	1202	1202	1202	1202	0
286	20241010	152000	96937109	1202	1202	1202	1202	0
287	20241010	151900	96937109	1202	1202	1202	1202	0
288	20241010	151800	96937109	1202	1202	1202	1202	0
289	20241010	151700	96937109	1202	1200	1208	1200	550
290	20241010	151600	96275641	1200	1200	1200	1200	123
291	20241010	151500	96128041	1194	1194	1194	1194	0
292	20241010	151400	96128041	1194	1194	1194	1194	0
293	20241010	151300	96128041	1194	1194	1194	1194	3995
294	20241010	151200	91358011	1194	1194	1194	1194	0
295	20241010	151100	91358011	1194	1192	1194	1192	2265
296	20241010	151000	88653787	1192	1192	1192	1192	0
297	20241010	150900	88653787	1192	1192	1192	1192	0
298	20241010	150800	88653787	1192	1192	1192	1192	0
299	20241010	150700	88653787	1192	1192	1192	1192	25
300	20241010	150600	88623987	1192	1192	1192	1192	0
301	20241010	150500	88623987	1192	1192	1192	1192	104
302	20241010	150400	88500019	1192	1192	1192	1192	0
303	20241010	150300	88500019	1192	1192	1192	1192	20
304	20241010	150200	88476179	1193	1193	1193	1193	4
305	20241010	150100	88471407	1191	1191	1191	1191	0
306	20241010	150000	88471407	1191	1191	1191	1191	0
307	20241010	145900	88471407	1191	1192	1192	1191	127
308	20241010	145800	88320044	1194	1194	1194	1194	0
309	20241010	145700	88320044	1194	1194	1194	1194	0
310	20241010	145600	88320044	1194	1194	1194	1194	3
311	20241010	145500	88316462	1193	1195	1195	1193	440
312	20241010	145400	87790782	1195	1200	1200	1194	420
313	20241010	145300	87288099	1201	1201	1201	1201	57
314	20241010	145200	87219642	1201	1201	1201	1201	0
315	20241010	145100	87219642	1201	1201	1201	1201	0
316	20241010	145000	87219642	1201	1201	1201	1201	0
317	20241010	144900	87219642	1201	1201	1201	1201	324
318	20241010	144800	86830518	1201	1201	1201	1201	74
319	20241010	144700	86741644	1202	1202	1202	1202	0
320	20241010	144600	86741644	1202	1202	1202	1202	0
321	20241010	144500	86741644	1202	1202	1202	1202	0
322	20241010	144400	86741644	1202	1202	1202	1202	0
323	20241010	144300	86741644	1202	1202	1202	1202	0
324	20241010	144200	86741644	1202	1202	1202	1202	0
325	20241010	144100	86741644	1202	1202	1202	1202	0
326	20241010	144000	86741644	1202	1202	1202	1202	8
327	20241010	143900	86732028	1202	1202	1202	1202	0
328	20241010	143800	86732028	1202	1202	1202	1202	0
329	20241010	143700	86732028	1202	1202	1202	1202	0
330	20241010	143600	86732028	1202	1202	1202	1202	0
331	20241010	143500	86732028	1202	1202	1202	1202	0
332	20241010	143400	86732028	1202	1202	1202	1202	0
333	20241010	143300	86732028	1202	1202	1202	1202	0
334	20241010	143200	86732028	1202	1202	1202	1202	0
335	20241010	143100	86732028	1202	1202	1202	1202	2
336	20241010	143000	86729624	1202	1202	1202	1202	0
337	20241010	142900	86729624	1202	1202	1202	1202	0
338	20241010	142800	86729624	1202	1202	1202	1202	0
339	20241010	142700	86729624	1202	1202	1202	1202	0
340	20241010	142600	86729624	1202	1202	1202	1202	0
341	20241010	142500	86729624	1202	1202	1202	1202	0
342	20241010	142400	86729624	1202	1202	1202	1202	0
343	20241010	142300	86729624	1202	1202	1202	1202	3
344	20241010	142200	86726018	1201	1201	1201	1201	440
345	20241010	142100	86197578	1201	1201	1201	1201	111
346	20241010	142000	86064267	1201	1201	1201	1201	0
347	20241010	141900	86064267	1201	1201	1201	1201	0
348	20241010	141800	86064267	1201	1201	1201	1201	0
349	20241010	141700	86064267	1201	1201	1201	1201	0
350	20241010	141600	86064267	1201	1201	1201	1201	0
351	20241010	141500	86064267	1201	1201	1201	1201	0
352	20241010	141400	86064267	1201	1201	1201	1201	0
353	20241010	141300	86064267	1201	1201	1201	1201	0
354	20241010	141200	86064267	1201	1201	1201	1201	11
355	20241010	141100	86051056	1200	1200	1200	1200	0
356	20241010	141000	86051056	1200	1200	1200	1200	0
357	20241010	140900	86051056	1200	1200	1200	1200	0
358	20241010	140800	86051056	1200	1200	1200	1200	0
359	20241010	140700	86051056	1200	1200	1200	1200	0
360	20241010	140600	86051056	1200	1200	1200	1200	0
361	20241010	140500	86051056	1200	1200	1200	1200	0
362	20241010	140400	86051056	1200	1200	1200	1200	0
363	20241010	140300	86051056	1200	1200	1200	1200	0
364	20241010	140200	86051056	1200	1200	1200	1200	0
365	20241010	140100	86051056	1200	1200	1200	1200	0
366	20241010	140000	86051056	1200	1200	1200	1200	0
367	20241010	135900	86051056	1200	1200	1200	1200	0
368	20241010	135800	86051056	1200	1200	1200	1200	0
369	20241010	135700	86051056	1200	1200	1200	1200	0
370	20241010	135600	86051056	1200	1200	1200	1200	0
371	20241010	135500	86051056	1200	1200	1200	1200	0
372	20241010	135400	86051056	1200	1200	1200	1200	0
373	20241010	135300	86051056	1200	1200	1200	1200	0
374	20241010	135200	86051056	1200	1200	1200	1200	0
375	20241010	135100	86051056	1200	1200	1200	1200	0
376	20241010	135000	86051056	1200	1200	1200	1200	0
377	20241010	134900	86051056	1200	1201	1201	1200	278
378	20241010	134800	85717251	1202	1202	1202	1202	0
379	20241010	134700	85717251	1202	1202	1202	1202	0
380	20241010	134600	85717251	1202	1203	1203	1202	5361
381	20241010	134500	79272226	1204	1203	1204	1203	260
382	20241010	134400	78959436	1203	1203	1203	1203	0
383	20241010	134300	78959436	1203	1203	1203	1203	0
384	20241010	134200	78959436	1203	1203	1203	1203	0
385	20241010	134100	78959436	1203	1207	1207	1203	1666
386	20241010	134000	76952471	1207	1207	1207	1207	0
387	20241010	133900	76952471	1207	1207	1207	1207	0
388	20241010	133800	76952471	1207	1207	1207	1207	0
389	20241010	133700	76952471	1207	1207	1207	1207	0
390	20241010	133600	76952471	1207	1207	1207	1207	0
391	20241010	133500	76952471	1207	1207	1207	1207	317
392	20241010	133400	76569852	1208	1208	1208	1208	3
393	20241010	133300	76566228	1207	1207	1207	1207	0
394	20241010	133200	76566228	1207	1207	1207	1207	0
395	20241010	133100	76566228	1207	1207	1207	1207	0
396	20241010	133000	76566228	1207	1207	1207	1207	0
397	20241010	132900	76566228	1207	1207	1207	1207	0
398	20241010	132800	76566228	1207	1207	1207	1207	0
399	20241010	132700	76566228	1207	1207	1207	1207	0
400	20241010	132600	76566228	1207	1207	1207	1207	0
401	20241010	132500	76566228	1207	1207	1207	1207	131
402	20241010	132400	76408111	1207	1207	1207	1207	0
403	20241010	132300	76408111	1207	1207	1207	1207	225
404	20241010	132200	76136536	1208	1208	1208	1208	0
405	20241010	132100	76136536	1208	1208	1208	1208	19
406	20241010	132000	76113584	1208	1208	1208	1208	0
407	20241010	131900	76113584	1208	1208	1208	1208	0
408	20241010	131800	76113584	1208	1208	1208	1208	0
409	20241010	131700	76113584	1208	1208	1208	1208	0
410	20241010	131600	76113584	1208	1208	1208	1208	0
411	20241010	131500	76113584	1208	1208	1208	1208	10
412	20241010	131400	76101504	1208	1208	1208	1208	0
413	20241010	131300	76101504	1208	1208	1208	1208	0
414	20241010	131200	76101504	1208	1208	1208	1208	0
415	20241010	131100	76101504	1208	1208	1208	1208	0
416	20241010	131000	76101504	1208	1208	1208	1208	0
417	20241010	130900	76101504	1208	1208	1208	1208	0
418	20241010	130800	76101504	1208	1208	1208	1208	0
419	20241010	130700	76101504	1208	1208	1208	1208	0
420	20241010	130600	76101504	1208	1208	1208	1208	0
421	20241010	130500	76101504	1208	1208	1208	1208	0
422	20241010	130400	76101504	1208	1208	1208	1208	0
423	20241010	130300	76101504	1208	1208	1208	1208	0
424	20241010	130200	76101504	1208	1208	1208	1208	20
425	20241010	130100	76077344	1208	1208	1208	1208	0
426	20241010	130000	76077344	1208	1208	1208	1208	0
427	20241010	125900	76077344	1208	1208	1208	1208	0
428	20241010	125800	76077344	1208	1208	1208	1208	0
429	20241010	125700	76077344	1208	1208	1208	1208	0
430	20241010	125600	76077344	1208	1208	1208	1208	0
431	20241010	125500	76077344	1208	1208	1208	1208	0
432	20241010	125400	76077344	1208	1208	1208	1208	0
433	20241010	125300	76077344	1208	1208	1208	1208	0
434	20241010	125200	76077344	1208	1208	1208	1208	0
435	20241010	125100	76077344	1208	1208	1208	1208	0
436	20241010	125000	76077344	1208	1208	1208	1208	52
437	20241010	124900	76014528	1208	1208	1208	1208	0
438	20241010	124800	76014528	1208	1208	1208	1208	0
439	20241010	124700	76014528	1208	1208	1208	1208	0
440	20241010	124600	76014528	1208	1208	1208	1208	0
441	20241010	124500	76014528	1208	1208	1208	1208	0
442	20241010	124400	76014528	1208	1208	1208	1208	0
443	20241010	124300	76014528	1208	1208	1208	1208	65
444	20241010	124200	75936008	1208	1208	1208	1208	0
445	20241010	124100	75936008	1208	1208	1208	1208	50
446	20241010	124000	75875608	1208	1208	1208	1208	600
447	20241010	123900	75150808	1208	1208	1208	1208	0
448	20241010	123800	75150808	1208	1208	1208	1208	0
449	20241010	123700	75150808	1208	1208	1208	1208	0
450	20241010	123600	75150808	1208	1208	1208	1208	0
451	20241010	123500	75150808	1208	1208	1208	1208	0
452	20241010	123400	75150808	1208	1208	1208	1208	0
453	20241010	123300	75150808	1208	1208	1208	1208	24
454	20241010	123200	75121816	1208	1208	1208	1208	209
455	20241010	123100	74869344	1208	1208	1208	1208	0
456	20241010	123000	74869344	1208	1208	1208	1208	250
457	20241010	122900	74567344	1208	1208	1208	1208	0
458	20241010	122800	74567344	1208	1208	1208	1208	1
459	20241010	122700	74566136	1203	1203	1203	1203	0
460	20241010	122600	74566136	1203	1203	1203	1203	0
461	20241010	122500	74566136	1203	1203	1203	1203	0
462	20241010	122400	74566136	1203	1203	1203	1203	0
463	20241010	122300	74566136	1203	1203	1203	1203	0
464	20241010	122200	74566136	1203	1203	1203	1203	0
465	20241010	122100	74566136	1203	1203	1203	1203	0
466	20241010	122000	74566136	1203	1203	1203	1203	0
467	20241010	121900	74566136	1203	1203	1203	1203	0
468	20241010	121800	74566136	1203	1203	1203	1203	0
469	20241010	121700	74566136	1203	1203	1203	1203	0
470	20241010	121600	74566136	1203	1203	1203	1203	0
471	20241010	121500	74566136	1203	1203	1203	1203	67
472	20241010	121400	74485535	1202	1202	1202	1202	0
473	20241010	121300	74485535	1202	1202	1202	1202	0
474	20241010	121200	74485535	1202	1202	1202	1202	0
475	20241010	121100	74485535	1202	1202	1202	1202	0
476	20241010	121000	74485535	1202	1202	1202	1202	0
477	20241010	120900	74485535	1202	1202	1202	1202	0
478	20241010	120800	74485535	1202	1202	1202	1202	0
479	20241010	120700	74485535	1202	1202	1202	1202	0
480	20241010	120600	74485535	1202	1202	1202	1202	0
481	20241010	120500	74485535	1202	1202	1202	1202	0
482	20241010	120400	74485535	1202	1202	1202	1202	0
483	20241010	120300	74485535	1202	1202	1202	1202	0
484	20241010	120200	74485535	1202	1202	1202	1202	0
485	20241010	120100	74485535	1202	1202	1202	1202	0
486	20241010	120000	74485535	1202	1202	1202	1202	0
487	20241010	115900	74485535	1202	1203	1203	1202	2068
488	20241010	115800	71999704	1208	1208	1208	1208	0
489	20241010	115700	71999704	1208	1208	1208	1208	0
490	20241010	115600	71999704	1208	1208	1208	1208	0
491	20241010	115500	71999704	1208	1208	1208	1208	0
492	20241010	115400	71999704	1208	1208	1208	1208	0
493	20241010	115300	71999704	1208	1208	1208	1208	0
494	20241010	115200	71999704	1208	1208	1208	1208	0
495	20241010	115100	71999704	1208	1208	1208	1208	0
496	20241010	115000	71999704	1208	1208	1208	1208	0
497	20241010	114900	71999704	1208	1208	1208	1208	0
498	20241010	114800	71999704	1208	1208	1208	1208	0
499	20241010	114700	71999704	1208	1208	1208	1208	0
500	20241010	114600	71999704	1208	1208	1208	1208	0
501	20241010	114500	71999704	1208	1208	1208	1208	0
502	20241010	114400	71999704	1208	1208	1208	1208	0
503	20241010	114300	71999704	1208	1208	1208	1208	0
504	20241010	114200	71999704	1208	1208	1208	1208	0
505	20241010	114100	71999704	1208	1208	1208	1208	0
506	20241010	114000	71999704	1208	1208	1208	1208	0
507	20241010	113900	71999704	1208	1208	1208	1208	0
508	20241010	113800	71999704	1208	1208	1208	1208	3
509	20241010	113700	71996080	1208	1208	1208	1208	0
510	20241010	113600	71996080	1208	1208	1208	1208	0
511	20241010	113500	71996080	1208	1208	1208	1208	3
512	20241010	113400	71992456	1203	1203	1203	1203	0
513	20241010	113300	71992456	1203	1203	1203	1203	0
514	20241010	113200	71992456	1203	1203	1203	1203	1
515	20241010	113100	71991253	1202	1202	1202	1202	0
516	20241010	113000	71991253	1202	1202	1202	1202	0
517	20241010	112900	71991253	1202	1203	1203	1202	500
518	20241010	112800	71390222	1202	1209	1209	1202	1892
519	20241010	112700	69115899	1213	1213	1213	1213	0
520	20241010	112600	69115899	1213	1213	1213	1213	0
521	20241010	112500	69115899	1213	1213	1213	1213	0
522	20241010	112400	69115899	1213	1213	1213	1213	0
523	20241010	112300	69115899	1213	1213	1213	1213	5
524	20241010	112200	69109834	1209	1210	1210	1209	400
525	20241010	112100	68626116	1209	1209	1209	1209	58
526	20241010	112000	68555994	1209	1209	1209	1209	293
527	20241010	111900	68201757	1209	1209	1209	1209	0
528	20241010	111800	68201757	1209	1209	1209	1209	0
529	20241010	111700	68201757	1209	1209	1209	1209	0
530	20241010	111600	68201757	1209	1209	1209	1209	0
531	20241010	111500	68201757	1209	1209	1209	1209	0
532	20241010	111400	68201757	1209	1209	1209	1209	290
533	20241010	111300	67851147	1208	1208	1208	1208	0
534	20241010	111200	67851147	1208	1208	1208	1208	3
535	20241010	111100	67847523	1209	1209	1209	1209	0
536	20241010	111000	67847523	1209	1209	1209	1209	0
537	20241010	110900	67847523	1209	1209	1209	1209	0
538	20241010	110800	67847523	1209	1209	1209	1209	0
539	20241010	110700	67847523	1209	1209	1209	1209	0
540	20241010	110600	67847523	1209	1209	1209	1209	0
541	20241010	110500	67847523	1209	1209	1209	1209	10
542	20241010	110400	67835433	1209	1209	1209	1209	0
543	20241010	110300	67835433	1209	1209	1209	1209	0
544	20241010	110200	67835433	1209	1209	1209	1209	8
545	20241010	110100	67825761	1202	1202	1202	1202	0
546	20241010	110000	67825761	1202	1202	1202	1202	0
547	20241010	105900	67825761	1202	1202	1202	1202	0
548	20241010	105800	67825761	1202	1202	1202	1202	0
549	20241010	105700	67825761	1202	1202	1202	1202	0
550	20241010	105600	67825761	1202	1202	1202	1202	1674
551	20241010	105500	65813613	1202	1202	1202	1202	0
552	20241010	105400	65813613	1202	1202	1202	1202	0
553	20241010	105300	65813613	1202	1202	1202	1202	0
554	20241010	105200	65813613	1202	1202	1202	1202	0
555	20241010	105100	65813613	1202	1202	1202	1202	0
556	20241010	105000	65813613	1202	1202	1202	1202	0
557	20241010	104900	65813613	1202	1202	1202	1202	0
558	20241010	104800	65813613	1202	1202	1202	1202	120
559	20241010	104700	65669373	1202	1202	1202	1202	0
560	20241010	104600	65669373	1202	1202	1202	1202	0
561	20241010	104500	65669373	1202	1202	1202	1202	0
562	20241010	104400	65669373	1202	1202	1202	1202	0
563	20241010	104300	65669373	1202	1202	1202	1202	0
564	20241010	104200	65669373	1202	1202	1202	1202	0
565	20241010	104100	65669373	1202	1202	1202	1202	0
566	20241010	104000	65669373	1202	1203	1203	1202	4289
567	20241010	103900	60513420	1203	1203	1203	1203	0
568	20241010	103800	60513420	1203	1203	1203	1203	851
569	20241010	103700	59489667	1203	1203	1203	1203	0
570	20241010	103600	59489667	1203	1203	1203	1203	0
571	20241010	103500	59489667	1203	1203	1203	1203	0
572	20241010	103400	59489667	1203	1203	1203	1203	2
573	20241010	103300	59487261	1203	1203	1203	1203	0
574	20241010	103200	59487261	1203	1203	1203	1203	0
575	20241010	103100	59487261	1203	1203	1203	1203	0
576	20241010	103000	59487261	1203	1203	1203	1203	0
577	20241010	102900	59487261	1203	1203	1203	1203	0
578	20241010	102800	59487261	1203	1203	1203	1203	0
579	20241010	102700	59487261	1203	1203	1203	1203	0
580	20241010	102600	59487261	1203	1203	1203	1203	0
581	20241010	102500	59487261	1203	1203	1203	1203	0
582	20241010	102400	59487261	1203	1203	1203	1203	0
583	20241010	102300	59487261	1203	1203	1203	1203	0
584	20241010	102200	59487261	1203	1203	1203	1203	0
585	20241010	102100	59487261	1203	1203	1203	1203	58
586	20241010	102000	59417487	1202	1202	1202	1202	252
587	20241010	101900	59114583	1202	1202	1202	1202	0
588	20241010	101800	59114583	1202	1202	1202	1202	2
589	20241010	101700	59112179	1209	1209	1209	1209	0
590	20241010	101600	59112179	1209	1209	1209	1209	0
591	20241010	101500	59112179	1209	1209	1209	1209	0
592	20241010	101400	59112179	1209	1209	1209	1209	0
593	20241010	101300	59112179	1209	1209	1209	1209	128
594	20241010	101200	58957427	1202	1202	1202	1202	1002
595	20241010	101100	57753023	1202	1202	1202	1202	0
596	20241010	101000	57753023	1202	1202	1202	1202	33032
597	20241010	100900	18048559	1211	1211	1211	1211	0
598	20241010	100800	18048559	1211	1211	1211	1211	1
599	20241010	100700	18047348	1202	1202	1202	1202	0
600	20241010	100600	18047348	1202	1202	1202	1202	2
601	20241010	100500	18044944	1203	1203	1203	1202	759
602	20241010	100400	17132567	1203	1203	1203	1203	51
603	20241010	100300	17071214	1203	1203	1203	1203	0
604	20241010	100200	17071214	1203	1203	1203	1203	0
605	20241010	100100	17071214	1203	1203	1203	1203	0
606	20241010	100000	17071214	1203	1203	1203	1203	526
607	20241010	095900	16438436	1203	1203	1203	1203	2
608	20241010	095800	16436030	1203	1204	1204	1203	413
609	20241010	095700	15938902	1207	1208	1208	1207	977
610	20241010	095600	14758688	1208	1208	1208	1208	0
611	20241010	095500	14758688	1208	1208	1208	1208	25
612	20241010	095400	14728488	1205	1205	1205	1205	0
613	20241010	095300	14728488	1205	1203	1205	1203	113
614	20241010	095200	14592523	1217	1217	1217	1217	0
615	20241010	095100	14592523	1217	1217	1217	1217	0
616	20241010	095000	14592523	1217	1217	1217	1217	0
617	20241010	094900	14592523	1217	1217	1217	1217	0
618	20241010	094800	14592523	1217	1217	1217	1217	0
619	20241010	094700	14592523	1217	1217	1217	1217	0
620	20241010	094600	14592523	1217	1217	1217	1217	0
621	20241010	094500	14592523	1217	1217	1220	1217	390
622	20241010	094400	14117124	1220	1215	1220	1215	3
623	20241010	094300	14113474	1204	1203	1204	1203	2689
624	20241010	094200	10878606	1203	1202	1203	1202	5464
625	20241010	094100	4306875	1203	1203	1203	1203	0
626	20241010	094000	4306875	1203	1203	1203	1203	0
627	20241010	093900	4306875	1203	1203	1203	1203	0
628	20241010	093800	4306875	1203	1203	1203	1203	0
629	20241010	093700	4306875	1203	1203	1203	1203	0
630	20241010	093600	4306875	1203	1203	1203	1203	1
631	20241010	093500	4305672	1193	1193	1193	1193	37
632	20241010	093400	4261531	1191	1192	1193	1191	12
633	20241010	093300	4247222	1188	1188	1188	1188	24
634	20241010	093200	4218710	1186	1186	1186	1186	0
635	20241010	093100	4218710	1186	1186	1186	1186	0
636	20241010	093000	4218710	1186	1186	1186	1186	0
637	20241010	092900	4218710	1186	1186	1186	1186	0
638	20241010	092800	4218710	1186	1186	1186	1186	0
639	20241010	092700	4218710	1186	1186	1186	1186	224
640	20241010	092600	3953046	1186	1186	1186	1186	5
641	20241010	092500	3947116	1185	1185	1185	1185	0
642	20241010	092400	3947116	1185	1185	1185	1185	0
643	20241010	092300	3947116	1185	1185	1185	1185	0
644	20241010	092200	3947116	1185	1185	1185	1185	0
645	20241010	092100	3947116	1185	1185	1185	1185	0
646	20241010	092000	3947116	1185	1185	1185	1185	0
647	20241010	091900	3947116	1185	1185	1185	1185	52
648	20241010	091800	3885496	1185	1185	1185	1185	0
649	20241010	091700	3885496	1185	1190	1190	1185	975
650	20241010	091600	2727767	1200	1200	1200	1200	2
651	20241010	091500	2725367	1203	1203	1203	1203	0
652	20241010	091400	2725367	1203	1203	1203	1203	0
653	20241010	091300	2725367	1203	1203	1203	1203	0
654	20241010	091200	2725367	1203	1203	1203	1203	0
655	20241010	091100	2725367	1203	1203	1203	1203	3
656	20241010	091000	2721758	1190	1190	1190	1190	140
657	20241010	090900	2555158	1190	1190	1190	1190	1
658	20241010	090800	2553968	1189	1189	1189	1189	0
659	20241010	090700	2553968	1189	1194	1194	1189	374
660	20241010	090600	2108582	1195	1200	1200	1195	390
661	20241010	090500	1642106	1196	1196	1196	1196	5
662	20241010	090400	1636126	1200	1200	1200	1200	0
663	20241010	090300	1636126	1200	1204	1204	1200	1178
664	20241010	090200	217924	1204	1204	1204	1204	0
665	20241010	090100	217924	1204	1204	1204	1204	0
666	20241010	090000	217924	1204	1204	1204	1204	181