KissMeData/340440/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212100	15079884	1326	1326	1326	1326	84
3	20241011	212000	15079884	1326	1326	1326	1326	0
4	20241011	211900	15079884	1326	1326	1326	1326	0
5	20241011	211800	15079884	1326	1326	1326	1326	0
6	20241011	211700	15079884	1326	1326	1326	1326	0
7	20241011	211600	15079884	1326	1326	1326	1326	0
8	20241011	211500	15079884	1326	1326	1326	1326	0
9	20241011	211400	15079884	1326	1326	1326	1326	0
10	20241011	211300	15079884	1326	1326	1326	1326	0
11	20241011	211200	15079884	1326	1326	1326	1326	0
12	20241011	211100	15079884	1326	1326	1326	1326	0
13	20241011	211000	15079884	1326	1326	1326	1326	0
14	20241011	210900	15079884	1326	1326	1326	1326	0
15	20241011	210800	15079884	1326	1326	1326	1326	0
16	20241011	210700	15079884	1326	1326	1326	1326	0
17	20241011	210600	15079884	1326	1326	1326	1326	0
18	20241011	210500	15079884	1326	1326	1326	1326	0
19	20241011	210400	15079884	1326	1326	1326	1326	0
20	20241011	210300	15079884	1326	1326	1326	1326	0
21	20241011	210200	15079884	1326	1326	1326	1326	0
22	20241011	210100	15079884	1326	1326	1326	1326	0
23	20241011	210000	15079884	1326	1326	1326	1326	0
24	20241011	205900	15079884	1326	1326	1326	1326	0
25	20241011	205800	15079884	1326	1326	1326	1326	0
26	20241011	205700	15079884	1326	1326	1326	1326	0
27	20241011	205600	15079884	1326	1326	1326	1326	0
28	20241011	205500	15079884	1326	1326	1326	1326	0
29	20241011	205400	15079884	1326	1326	1326	1326	0
30	20241011	205300	15079884	1326	1326	1326	1326	0
31	20241011	205200	15079884	1326	1326	1326	1326	0
32	20241011	205100	15079884	1326	1326	1326	1326	84
33	20241011	205000	15079884	1326	1326	1326	1326	0
34	20241011	204900	15079884	1326	1326	1326	1326	0
35	20241011	204800	15079884	1326	1326	1326	1326	0
36	20241011	204700	15079884	1326	1326	1326	1326	0
37	20241011	204600	15079884	1326	1326	1326	1326	0
38	20241011	204500	15079884	1326	1326	1326	1326	0
39	20241011	204400	15079884	1326	1326	1326	1326	0
40	20241011	204300	15079884	1326	1326	1326	1326	0
41	20241011	204200	15079884	1326	1326	1326	1326	0
42	20241011	204100	15079884	1326	1326	1326	1326	0
43	20241011	204000	15079884	1326	1326	1326	1326	0
44	20241011	203900	15079884	1326	1326	1326	1326	0
45	20241011	203800	15079884	1326	1326	1326	1326	0
46	20241011	203700	15079884	1326	1326	1326	1326	0
47	20241011	203600	15079884	1326	1326	1326	1326	0
48	20241011	203500	15079884	1326	1326	1326	1326	0
49	20241011	203400	15079884	1326	1326	1326	1326	0
50	20241011	203300	15079884	1326	1326	1326	1326	0
51	20241011	203200	15079884	1326	1326	1326	1326	0
52	20241011	203100	15079884	1326	1326	1326	1326	0
53	20241011	203000	15079884	1326	1326	1326	1326	0
54	20241011	202900	15079884	1326	1326	1326	1326	0
55	20241011	202800	15079884	1326	1326	1326	1326	0
56	20241011	202700	15079884	1326	1326	1326	1326	0
57	20241011	202600	15079884	1326	1326	1326	1326	0
58	20241011	202500	15079884	1326	1326	1326	1326	0
59	20241011	202400	15079884	1326	1326	1326	1326	0
60	20241011	202300	15079884	1326	1326	1326	1326	0
61	20241011	202200	15079884	1326	1326	1326	1326	0
62	20241011	202100	15079884	1326	1326	1326	1326	84
63	20241011	202000	15079884	1326	1326	1326	1326	0
64	20241011	201900	15079884	1326	1326	1326	1326	0
65	20241011	201800	15079884	1326	1326	1326	1326	0
66	20241011	201700	15079884	1326	1326	1326	1326	0
67	20241011	201600	15079884	1326	1326	1326	1326	0
68	20241011	201500	15079884	1326	1326	1326	1326	0
69	20241011	201400	15079884	1326	1326	1326	1326	0
70	20241011	201300	15079884	1326	1326	1326	1326	0
71	20241011	201200	15079884	1326	1326	1326	1326	0
72	20241011	201100	15079884	1326	1326	1326	1326	0
73	20241011	201000	15079884	1326	1326	1326	1326	0
74	20241011	200900	15079884	1326	1326	1326	1326	0
75	20241011	200800	15079884	1326	1326	1326	1326	0
76	20241011	200700	15079884	1326	1326	1326	1326	0
77	20241011	200600	15079884	1326	1326	1326	1326	0
78	20241011	200500	15079884	1326	1326	1326	1326	0
79	20241011	200400	15079884	1326	1326	1326	1326	0
80	20241011	200300	15079884	1326	1326	1326	1326	0
81	20241011	200200	15079884	1326	1326	1326	1326	0
82	20241011	200100	15079884	1326	1326	1326	1326	0
83	20241011	200000	15079884	1326	1326	1326	1326	0
84	20241011	195900	15079884	1326	1326	1326	1326	0
85	20241011	195800	15079884	1326	1326	1326	1326	0
86	20241011	195700	15079884	1326	1326	1326	1326	0
87	20241011	195600	15079884	1326	1326	1326	1326	0
88	20241011	195500	15079884	1326	1326	1326	1326	0
89	20241011	195400	15079884	1326	1326	1326	1326	0
90	20241011	195300	15079884	1326	1326	1326	1326	0
91	20241011	195200	15079884	1326	1326	1326	1326	0
92	20241011	195100	15079884	1326	1326	1326	1326	84
93	20241011	195000	15079884	1326	1326	1326	1326	0
94	20241011	194900	15079884	1326	1326	1326	1326	0
95	20241011	194800	15079884	1326	1326	1326	1326	0
96	20241011	194700	15079884	1326	1326	1326	1326	0
97	20241011	194600	15079884	1326	1326	1326	1326	0
98	20241011	194500	15079884	1326	1326	1326	1326	0
99	20241011	194400	15079884	1326	1326	1326	1326	0
100	20241011	194300	15079884	1326	1326	1326	1326	0
101	20241011	194200	15079884	1326	1326	1326	1326	0
102	20241011	194100	15079884	1326	1326	1326	1326	0
103	20241011	194000	15079884	1326	1326	1326	1326	0
104	20241011	193900	15079884	1326	1326	1326	1326	0
105	20241011	193800	15079884	1326	1326	1326	1326	0
106	20241011	193700	15079884	1326	1326	1326	1326	0
107	20241011	193600	15079884	1326	1326	1326	1326	0
108	20241011	193500	15079884	1326	1326	1326	1326	0
109	20241011	193400	15079884	1326	1326	1326	1326	0
110	20241011	193300	15079884	1326	1326	1326	1326	0
111	20241011	193200	15079884	1326	1326	1326	1326	0
112	20241011	193100	15079884	1326	1326	1326	1326	0
113	20241011	193000	15079884	1326	1326	1326	1326	0
114	20241011	192900	15079884	1326	1326	1326	1326	0
115	20241011	192800	15079884	1326	1326	1326	1326	0
116	20241011	192700	15079884	1326	1326	1326	1326	0
117	20241011	192600	15079884	1326	1326	1326	1326	0
118	20241011	192500	15079884	1326	1326	1326	1326	0
119	20241011	192400	15079884	1326	1326	1326	1326	0
120	20241011	192300	15079884	1326	1326	1326	1326	0
121	20241011	192200	15079884	1326	1326	1326	1326	0
122	20241011	192100	15079884	1326	1326	1326	1326	84
123	20241011	192000	15079884	1326	1326	1326	1326	0
124	20241011	191900	15079884	1326	1326	1326	1326	0
125	20241011	191800	15079884	1326	1326	1326	1326	0
126	20241011	191700	15079884	1326	1326	1326	1326	0
127	20241011	191600	15079884	1326	1326	1326	1326	0
128	20241011	191500	15079884	1326	1326	1326	1326	0
129	20241011	191400	15079884	1326	1326	1326	1326	0
130	20241011	191300	15079884	1326	1326	1326	1326	0
131	20241011	191200	15079884	1326	1326	1326	1326	0
132	20241011	191100	15079884	1326	1326	1326	1326	0
133	20241011	191000	15079884	1326	1326	1326	1326	0
134	20241011	190900	15079884	1326	1326	1326	1326	0
135	20241011	190800	15079884	1326	1326	1326	1326	0
136	20241011	190700	15079884	1326	1326	1326	1326	0
137	20241011	190600	15079884	1326	1326	1326	1326	0
138	20241011	190500	15079884	1326	1326	1326	1326	0
139	20241011	190400	15079884	1326	1326	1326	1326	0
140	20241011	190300	15079884	1326	1326	1326	1326	0
141	20241011	190200	15079884	1326	1326	1326	1326	0
142	20241011	190100	15079884	1326	1326	1326	1326	0
143	20241011	190000	15079884	1326	1326	1326	1326	0
144	20241011	185900	15079884	1326	1326	1326	1326	0
145	20241011	185800	15079884	1326	1326	1326	1326	0
146	20241011	185700	15079884	1326	1326	1326	1326	0
147	20241011	185600	15079884	1326	1326	1326	1326	0
148	20241011	185500	15079884	1326	1326	1326	1326	0
149	20241011	185400	15079884	1326	1326	1326	1326	0
150	20241011	185300	15079884	1326	1326	1326	1326	0
151	20241011	185200	15079884	1326	1326	1326	1326	0
152	20241011	185100	15079884	1326	1326	1326	1326	84
153	20241011	185000	15079884	1326	1326	1326	1326	0
154	20241011	184900	15079884	1326	1326	1326	1326	0
155	20241011	184800	15079884	1326	1326	1326	1326	0
156	20241011	184700	15079884	1326	1326	1326	1326	0
157	20241011	184600	15079884	1326	1326	1326	1326	0
158	20241011	184500	15079884	1326	1326	1326	1326	0
159	20241011	184400	15079884	1326	1326	1326	1326	0
160	20241011	184300	15079884	1326	1326	1326	1326	0
161	20241011	184200	15079884	1326	1326	1326	1326	0
162	20241011	184100	15079884	1326	1326	1326	1326	0
163	20241011	184000	15079884	1326	1326	1326	1326	0
164	20241011	183900	15079884	1326	1326	1326	1326	0
165	20241011	183800	15079884	1326	1326	1326	1326	0
166	20241011	183700	15079884	1326	1326	1326	1326	0
167	20241011	183600	15079884	1326	1326	1326	1326	0
168	20241011	183500	15079884	1326	1326	1326	1326	0
169	20241011	183400	15079884	1326	1326	1326	1326	0
170	20241011	183300	15079884	1326	1326	1326	1326	0
171	20241011	183200	15079884	1326	1326	1326	1326	0
172	20241011	183100	15079884	1326	1326	1326	1326	0
173	20241011	183000	15079884	1326	1326	1326	1326	0
174	20241011	182900	15079884	1326	1326	1326	1326	0
175	20241011	182800	15079884	1326	1326	1326	1326	0
176	20241011	182700	15079884	1326	1326	1326	1326	0
177	20241011	182600	15079884	1326	1326	1326	1326	0
178	20241011	182500	15079884	1326	1326	1326	1326	0
179	20241011	182400	15079884	1326	1326	1326	1326	0
180	20241011	182300	15079884	1326	1326	1326	1326	0
181	20241011	182200	15079884	1326	1326	1326	1326	0
182	20241011	182100	15079884	1326	1326	1326	1326	84
183	20241011	182000	15079884	1326	1326	1326	1326	0
184	20241011	181900	15079884	1326	1326	1326	1326	0
185	20241011	181800	15079884	1326	1326	1326	1326	0
186	20241011	181700	15079884	1326	1326	1326	1326	0
187	20241011	181600	15079884	1326	1326	1326	1326	0
188	20241011	181500	15079884	1326	1326	1326	1326	0
189	20241011	181400	15079884	1326	1326	1326	1326	0
190	20241011	181300	15079884	1326	1326	1326	1326	0
191	20241011	181200	15079884	1326	1326	1326	1326	0
192	20241011	181100	15079884	1326	1326	1326	1326	0
193	20241011	181000	15079884	1326	1326	1326	1326	0
194	20241011	180900	15079884	1326	1326	1326	1326	0
195	20241011	180800	15079884	1326	1326	1326	1326	0
196	20241011	180700	15079884	1326	1326	1326	1326	0
197	20241011	180600	15079884	1326	1326	1326	1326	0
198	20241011	180500	15079884	1326	1326	1326	1326	0
199	20241011	180400	15079884	1326	1326	1326	1326	0
200	20241011	180300	15079884	1326	1326	1326	1326	0
201	20241011	180200	15079884	1326	1326	1326	1326	0
202	20241011	180100	15079884	1326	1326	1326	1326	0
203	20241011	180000	15079884	1326	1326	1326	1326	0
204	20241011	175900	15079884	1326	1326	1326	1326	0
205	20241011	175800	15079884	1326	1326	1326	1326	0
206	20241011	175700	15079884	1326	1326	1326	1326	0
207	20241011	175600	15079884	1326	1326	1326	1326	0
208	20241011	175500	15079884	1326	1326	1326	1326	0
209	20241011	175400	15079884	1326	1326	1326	1326	0
210	20241011	175300	15079884	1326	1326	1326	1326	0
211	20241011	175200	15079884	1326	1326	1326	1326	0
212	20241011	175100	15079884	1326	1326	1326	1326	84
213	20241011	175000	15079884	1326	1326	1326	1326	0
214	20241011	174900	15079884	1326	1326	1326	1326	0
215	20241011	174800	15079884	1326	1326	1326	1326	0
216	20241011	174700	15079884	1326	1326	1326	1326	0
217	20241011	174600	15079884	1326	1326	1326	1326	0
218	20241011	174500	15079884	1326	1326	1326	1326	0
219	20241011	174400	15079884	1326	1326	1326	1326	0
220	20241011	174300	15079884	1326	1326	1326	1326	0
221	20241011	174200	15079884	1326	1326	1326	1326	0
222	20241011	174100	15079884	1326	1326	1326	1326	0
223	20241011	174000	15079884	1326	1326	1326	1326	0
224	20241011	173900	15079884	1326	1326	1326	1326	0
225	20241011	173800	15079884	1326	1326	1326	1326	0
226	20241011	173700	15079884	1326	1326	1326	1326	0
227	20241011	173600	15079884	1326	1326	1326	1326	0
228	20241011	173500	15079884	1326	1326	1326	1326	0
229	20241011	173400	15079884	1326	1326	1326	1326	0
230	20241011	173300	15079884	1326	1326	1326	1326	0
231	20241011	173200	15079884	1326	1326	1326	1326	0
232	20241011	173100	15079884	1326	1326	1326	1326	0
233	20241011	173000	15079884	1326	1326	1326	1326	0
234	20241011	172900	15079884	1326	1326	1326	1326	0
235	20241011	172800	15079884	1326	1326	1326	1326	0
236	20241011	172700	15079884	1326	1326	1326	1326	0
237	20241011	172600	15079884	1326	1326	1326	1326	0
238	20241011	172500	15079884	1326	1326	1326	1326	0
239	20241011	172400	15079884	1326	1326	1326	1326	0
240	20241011	172300	15079884	1326	1326	1326	1326	0
241	20241011	172200	15079884	1326	1326	1326	1326	0
242	20241011	172100	15079884	1326	1326	1326	1326	84
243	20241011	172000	15079884	1326	1326	1326	1326	0
244	20241011	171900	15079884	1326	1326	1326	1326	0
245	20241011	171800	15079884	1326	1326	1326	1326	0
246	20241011	171700	15079884	1326	1326	1326	1326	0
247	20241011	171600	15079884	1326	1326	1326	1326	0
248	20241011	171500	15079884	1326	1326	1326	1326	0
249	20241011	171400	15079884	1326	1326	1326	1326	0
250	20241011	171300	15079884	1326	1326	1326	1326	0
251	20241011	171200	15079884	1326	1326	1326	1326	0
252	20241011	171100	15079884	1326	1326	1326	1326	0
253	20241011	171000	15079884	1326	1326	1326	1326	0
254	20241011	170900	15079884	1326	1326	1326	1326	0
255	20241011	170800	15079884	1326	1326	1326	1326	0
256	20241011	170700	15079884	1326	1326	1326	1326	0
257	20241011	170600	15079884	1326	1326	1326	1326	0
258	20241011	170500	15079884	1326	1326	1326	1326	0
259	20241011	170400	15079884	1326	1326	1326	1326	0
260	20241011	170300	15079884	1326	1326	1326	1326	0
261	20241011	170200	15079884	1326	1326	1326	1326	0
262	20241011	170100	15079884	1326	1326	1326	1326	0
263	20241011	170000	15079884	1326	1326	1326	1326	0
264	20241011	165900	15079884	1326	1326	1326	1326	0
265	20241011	165800	15079884	1326	1326	1326	1326	0
266	20241011	165700	15079884	1326	1326	1326	1326	0
267	20241011	165600	15079884	1326	1326	1326	1326	0
268	20241011	165500	15079884	1326	1326	1326	1326	0
269	20241011	165400	15079884	1326	1326	1326	1326	0
270	20241011	165300	15079884	1326	1326	1326	1326	0
271	20241011	165200	15079884	1326	1326	1326	1326	0
272	20241011	165100	15079884	1326	1326	1326	1326	84
273	20241011	165000	15079884	1326	1326	1326	1326	0
274	20241011	164900	15079884	1326	1326	1326	1326	0
275	20241011	164800	15079884	1326	1326	1326	1326	0
276	20241011	164700	15079884	1326	1326	1326	1326	0
277	20241011	164600	15079884	1326	1326	1326	1326	0
278	20241011	164500	15079884	1326	1326	1326	1326	0
279	20241011	164400	15079884	1326	1326	1326	1326	0
280	20241011	164300	15079884	1326	1326	1326	1326	0
281	20241011	164200	15079884	1326	1326	1326	1326	0
282	20241011	164100	15079884	1326	1326	1326	1326	0
283	20241011	164000	15079884	1326	1326	1326	1326	0
284	20241011	163900	15079884	1326	1326	1326	1326	0
285	20241011	163800	15079884	1326	1326	1326	1326	0
286	20241011	163700	15079884	1326	1326	1326	1326	0
287	20241011	163600	15079884	1326	1326	1326	1326	0
288	20241011	163500	15079884	1326	1326	1326	1326	0
289	20241011	163400	15079884	1326	1326	1326	1326	0
290	20241011	163300	15079884	1326	1326	1326	1326	0
291	20241011	163200	15079884	1326	1326	1326	1326	0
292	20241011	163100	15079884	1326	1326	1326	1326	0
293	20241011	163000	15079884	1326	1326	1326	1326	0
294	20241011	162900	15079884	1326	1326	1326	1326	0
295	20241011	162800	15079884	1326	1326	1326	1326	0
296	20241011	162700	15079884	1326	1326	1326	1326	0
297	20241011	162600	15079884	1326	1326	1326	1326	0
298	20241011	162500	15079884	1326	1326	1326	1326	0
299	20241011	162400	15079884	1326	1326	1326	1326	0
300	20241011	162300	15079884	1326	1326	1326	1326	0
301	20241011	162200	15079884	1326	1326	1326	1326	0
302	20241011	162100	15079884	1326	1326	1326	1326	84
303	20241011	162000	15079884	1326	1326	1326	1326	0
304	20241011	161900	15079884	1326	1326	1326	1326	0
305	20241011	161800	15079884	1326	1326	1326	1326	0
306	20241011	161700	15079884	1326	1326	1326	1326	0
307	20241011	161600	15079884	1326	1326	1326	1326	0
308	20241011	161500	15079884	1326	1326	1326	1326	0
309	20241011	161400	15079884	1326	1326	1326	1326	0
310	20241011	161300	15079884	1326	1326	1326	1326	0
311	20241011	161200	15079884	1326	1326	1326	1326	0
312	20241011	161100	15079884	1326	1326	1326	1326	0
313	20241011	161000	15079884	1326	1326	1326	1326	0
314	20241011	160900	15079884	1326	1326	1326	1326	0
315	20241011	160800	15079884	1326	1326	1326	1326	0
316	20241011	160700	15079884	1326	1326	1326	1326	0
317	20241011	160600	15079884	1326	1326	1326	1326	0
318	20241011	160500	15079884	1326	1326	1326	1326	0
319	20241011	160400	15079884	1326	1326	1326	1326	0
320	20241011	160300	15079884	1326	1326	1326	1326	0
321	20241011	160200	15079884	1326	1326	1326	1326	0
322	20241011	160100	15079884	1326	1326	1326	1326	0
323	20241011	160000	15079884	1326	1326	1326	1326	0
324	20241011	155900	15079884	1326	1326	1326	1326	0
325	20241011	155800	15079884	1326	1326	1326	1326	0
326	20241011	155700	15079884	1326	1326	1326	1326	0
327	20241011	155600	15079884	1326	1326	1326	1326	0
328	20241011	155500	15079884	1326	1326	1326	1326	0
329	20241011	155400	15079884	1326	1326	1326	1326	0
330	20241011	155300	15079884	1326	1326	1326	1326	0
331	20241011	155200	15079884	1326	1326	1326	1326	0
332	20241011	155100	15079884	1326	1326	1326	1326	84
333	20241011	155000	15079884	1326	1326	1326	1326	0
334	20241011	154900	15079884	1326	1326	1326	1326	0
335	20241011	154800	15079884	1326	1326	1326	1326	0
336	20241011	154700	15079884	1326	1326	1326	1326	0
337	20241011	154600	15079884	1326	1326	1326	1326	0
338	20241011	154500	15079884	1326	1326	1326	1326	0
339	20241011	154400	15079884	1326	1326	1326	1326	0
340	20241011	154300	15079884	1326	1326	1326	1326	0
341	20241011	154200	15079884	1326	1326	1326	1326	0
342	20241011	154100	15079884	1326	1326	1326	1326	0
343	20241011	154000	15079884	1326	1326	1326	1326	0
344	20241011	153900	15079884	1326	1326	1326	1326	0
345	20241011	153800	15079884	1326	1326	1326	1326	0
346	20241011	153700	15079884	1326	1326	1326	1326	0
347	20241011	153600	15079884	1326	1326	1326	1326	0
348	20241011	153500	15079884	1326	1326	1326	1326	0
349	20241011	153400	15079884	1326	1326	1326	1326	0
350	20241011	153300	15079884	1326	1326	1326	1326	0
351	20241011	153200	15079884	1326	1326	1326	1326	0
352	20241011	153100	15079884	1326	1326	1326	1326	0
353	20241011	153000	15079884	1326	1326	1326	1326	84
354	20241011	152900	14968500	1319	1319	1319	1319	0
355	20241011	152800	14968500	1319	1319	1319	1319	0
356	20241011	152700	14968500	1319	1319	1319	1319	0
357	20241011	152600	14968500	1319	1319	1319	1319	0
358	20241011	152500	14968500	1319	1319	1319	1319	0
359	20241011	152400	14968500	1319	1319	1319	1319	0
360	20241011	152300	14968500	1319	1319	1319	1319	0
361	20241011	152200	14968500	1319	1319	1319	1319	0
362	20241011	152100	14968500	1319	1319	1319	1319	0
363	20241011	152000	14968500	1319	1319	1319	1319	0
364	20241011	151900	14968500	1319	1319	1319	1319	0
365	20241011	151800	14968500	1319	1319	1319	1319	0
366	20241011	151700	14968500	1319	1319	1319	1319	0
367	20241011	151600	14968500	1319	1319	1319	1319	0
368	20241011	151500	14968500	1319	1319	1319	1319	0
369	20241011	151400	14968500	1319	1319	1319	1319	0
370	20241011	151300	14968500	1319	1319	1319	1319	0
371	20241011	151200	14968500	1319	1319	1319	1319	0
372	20241011	151100	14968500	1319	1319	1319	1319	0
373	20241011	151000	14968500	1319	1319	1319	1319	0
374	20241011	150900	14968500	1319	1319	1319	1319	0
375	20241011	150800	14968500	1319	1319	1319	1319	0
376	20241011	150700	14968500	1319	1319	1319	1319	0
377	20241011	150600	14968500	1319	1319	1319	1319	0
378	20241011	150500	14968500	1319	1319	1319	1319	0
379	20241011	150400	14968500	1319	1319	1319	1319	0
380	20241011	150300	14968500	1319	1319	1319	1319	0
381	20241011	150200	14968500	1319	1319	1319	1319	0
382	20241011	150100	14968500	1319	1319	1319	1319	0
383	20241011	150000	14968500	1319	1319	1319	1319	0
384	20241011	145900	14968500	1319	1319	1319	1319	0
385	20241011	145800	14968500	1319	1319	1319	1319	0
386	20241011	145700	14968500	1319	1319	1319	1319	0
387	20241011	145600	14968500	1319	1319	1319	1319	200
388	20241011	145500	14704700	1319	1319	1319	1319	0
389	20241011	145400	14704700	1319	1319	1319	1319	0
390	20241011	145300	14704700	1319	1319	1319	1319	0
391	20241011	145200	14704700	1319	1319	1319	1319	0
392	20241011	145100	14704700	1319	1319	1319	1319	0
393	20241011	145000	14704700	1319	1319	1319	1319	0
394	20241011	144900	14704700	1319	1319	1319	1319	0
395	20241011	144800	14704700	1319	1319	1319	1319	0
396	20241011	144700	14704700	1319	1319	1319	1319	0
397	20241011	144600	14704700	1319	1319	1319	1319	0
398	20241011	144500	14704700	1319	1319	1319	1319	0
399	20241011	144400	14704700	1319	1319	1319	1319	0
400	20241011	144300	14704700	1319	1319	1319	1319	0
401	20241011	144200	14704700	1319	1319	1319	1319	30
402	20241011	144100	14665130	1319	1319	1319	1319	0
403	20241011	144000	14665130	1319	1319	1319	1319	0
404	20241011	143900	14665130	1319	1319	1319	1319	0
405	20241011	143800	14665130	1319	1319	1319	1319	0
406	20241011	143700	14665130	1319	1319	1319	1319	0
407	20241011	143600	14665130	1319	1319	1319	1319	0
408	20241011	143500	14665130	1319	1319	1319	1319	0
409	20241011	143400	14665130	1319	1319	1319	1319	0
410	20241011	143300	14665130	1319	1319	1319	1319	0
411	20241011	143200	14665130	1319	1319	1319	1319	0
412	20241011	143100	14665130	1319	1319	1319	1319	0
413	20241011	143000	14665130	1319	1319	1319	1319	0
414	20241011	142900	14665130	1319	1319	1319	1319	0
415	20241011	142800	14665130	1319	1319	1319	1319	0
416	20241011	142700	14665130	1319	1319	1319	1319	54
417	20241011	142600	14593904	1330	1330	1330	1330	0
418	20241011	142500	14593904	1330	1330	1330	1330	0
419	20241011	142400	14593904	1330	1330	1330	1330	0
420	20241011	142300	14593904	1330	1330	1330	1330	0
421	20241011	142200	14593904	1330	1330	1330	1330	0
422	20241011	142100	14593904	1330	1330	1330	1330	0
423	20241011	142000	14593904	1330	1330	1330	1330	0
424	20241011	141900	14593904	1330	1330	1330	1330	0
425	20241011	141800	14593904	1330	1330	1330	1330	0
426	20241011	141700	14593904	1330	1330	1330	1330	0
427	20241011	141600	14593904	1330	1330	1330	1330	0
428	20241011	141500	14593904	1330	1330	1330	1330	0
429	20241011	141400	14593904	1330	1330	1330	1330	0
430	20241011	141300	14593904	1330	1330	1330	1330	0
431	20241011	141200	14593904	1330	1330	1330	1330	0
432	20241011	141100	14593904	1330	1330	1330	1330	0
433	20241011	141000	14593904	1330	1330	1330	1330	0
434	20241011	140900	14593904	1330	1330	1330	1330	0
435	20241011	140800	14593904	1330	1330	1330	1330	0
436	20241011	140700	14593904	1330	1330	1330	1330	0
437	20241011	140600	14593904	1330	1330	1330	1330	0
438	20241011	140500	14593904	1330	1330	1330	1330	0
439	20241011	140400	14593904	1330	1330	1330	1330	0
440	20241011	140300	14593904	1330	1330	1330	1330	0
441	20241011	140200	14593904	1330	1330	1330	1330	0
442	20241011	140100	14593904	1330	1330	1330	1330	0
443	20241011	140000	14593904	1330	1330	1330	1330	0
444	20241011	135900	14593904	1330	1330	1330	1330	0
445	20241011	135800	14593904	1330	1330	1330	1330	0
446	20241011	135700	14593904	1330	1330	1330	1330	0
447	20241011	135600	14593904	1330	1330	1330	1330	50
448	20241011	135500	14527404	1330	1330	1330	1330	0
449	20241011	135400	14527404	1330	1330	1330	1330	0
450	20241011	135300	14527404	1330	1330	1330	1330	0
451	20241011	135200	14527404	1330	1330	1330	1330	0
452	20241011	135100	14527404	1330	1330	1330	1330	0
453	20241011	135000	14527404	1330	1330	1330	1330	0
454	20241011	134900	14527404	1330	1330	1330	1330	0
455	20241011	134800	14527404	1330	1330	1330	1330	75
456	20241011	134700	14427654	1331	1331	1331	1331	0
457	20241011	134600	14427654	1331	1331	1331	1331	0
458	20241011	134500	14427654	1331	1331	1331	1331	0
459	20241011	134400	14427654	1331	1331	1331	1331	0
460	20241011	134300	14427654	1331	1331	1331	1331	0
461	20241011	134200	14427654	1331	1331	1331	1331	0
462	20241011	134100	14427654	1331	1331	1331	1331	0
463	20241011	134000	14427654	1331	1331	1331	1331	0
464	20241011	133900	14427654	1331	1331	1331	1331	0
465	20241011	133800	14427654	1331	1331	1331	1331	0
466	20241011	133700	14427654	1331	1331	1331	1331	0
467	20241011	133600	14427654	1331	1330	1331	1330	1031
468	20241011	133500	13055693	1330	1330	1330	1330	0
469	20241011	133400	13055693	1330	1330	1330	1330	0
470	20241011	133300	13055693	1330	1330	1330	1330	0
471	20241011	133200	13055693	1330	1330	1330	1330	0
472	20241011	133100	13055693	1330	1330	1330	1330	128
473	20241011	133000	12885453	1327	1327	1327	1327	0
474	20241011	132900	12885453	1327	1322	1327	1322	1132
475	20241011	132800	11385808	1322	1322	1322	1322	0
476	20241011	132700	11385808	1322	1322	1322	1322	0
477	20241011	132600	11385808	1322	1322	1322	1322	0
478	20241011	132500	11385808	1322	1322	1322	1322	0
479	20241011	132400	11385808	1322	1322	1322	1322	0
480	20241011	132300	11385808	1322	1322	1322	1322	0
481	20241011	132200	11385808	1322	1322	1322	1322	0
482	20241011	132100	11385808	1322	1322	1322	1322	0
483	20241011	132000	11385808	1322	1322	1322	1322	0
484	20241011	131900	11385808	1322	1322	1322	1322	0
485	20241011	131800	11385808	1322	1322	1322	1322	0
486	20241011	131700	11385808	1322	1322	1322	1322	0
487	20241011	131600	11385808	1322	1322	1322	1322	0
488	20241011	131500	11385808	1322	1322	1322	1322	50
489	20241011	131400	11319708	1318	1318	1318	1318	0
490	20241011	131300	11319708	1318	1318	1318	1318	0
491	20241011	131200	11319708	1318	1318	1318	1318	0
492	20241011	131100	11319708	1318	1318	1318	1318	0
493	20241011	131000	11319708	1318	1318	1318	1318	0
494	20241011	130900	11319708	1318	1318	1318	1318	0
495	20241011	130800	11319708	1318	1318	1318	1318	0
496	20241011	130700	11319708	1318	1318	1318	1318	0
497	20241011	130600	11319708	1318	1318	1318	1318	0
498	20241011	130500	11319708	1318	1318	1318	1318	0
499	20241011	130400	11319708	1318	1318	1318	1318	0
500	20241011	130300	11319708	1318	1318	1318	1318	0
501	20241011	130200	11319708	1318	1318	1318	1318	0
502	20241011	130100	11319708	1318	1318	1318	1318	0
503	20241011	130000	11319708	1318	1318	1318	1318	0
504	20241011	125900	11319708	1318	1318	1318	1318	0
505	20241011	125800	11319708	1318	1318	1318	1318	0
506	20241011	125700	11319708	1318	1318	1318	1318	0
507	20241011	125600	11319708	1318	1318	1318	1318	0
508	20241011	125500	11319708	1318	1318	1318	1318	100
509	20241011	125400	11187908	1322	1322	1322	1322	0
510	20241011	125300	11187908	1322	1322	1322	1322	0
511	20241011	125200	11187908	1322	1322	1322	1322	0
512	20241011	125100	11187908	1322	1322	1322	1322	0
513	20241011	125000	11187908	1322	1322	1322	1322	0
514	20241011	124900	11187908	1322	1322	1322	1322	0
515	20241011	124800	11187908	1322	1322	1322	1322	0
516	20241011	124700	11187908	1322	1322	1322	1322	0
517	20241011	124600	11187908	1322	1322	1322	1322	0
518	20241011	124500	11187908	1322	1322	1322	1322	0
519	20241011	124400	11187908	1322	1322	1322	1322	0
520	20241011	124300	11187908	1322	1322	1322	1322	0
521	20241011	124200	11187908	1322	1322	1322	1322	0
522	20241011	124100	11187908	1322	1322	1322	1322	0
523	20241011	124000	11187908	1322	1322	1322	1322	0
524	20241011	123900	11187908	1322	1322	1322	1322	1
525	20241011	123800	11186586	1317	1317	1317	1317	0
526	20241011	123700	11186586	1317	1317	1317	1317	0
527	20241011	123600	11186586	1317	1317	1317	1317	0
528	20241011	123500	11186586	1317	1317	1317	1317	0
529	20241011	123400	11186586	1317	1317	1317	1317	0
530	20241011	123300	11186586	1317	1317	1317	1317	0
531	20241011	123200	11186586	1317	1317	1317	1317	0
532	20241011	123100	11186586	1317	1317	1317	1317	0
533	20241011	123000	11186586	1317	1317	1317	1317	0
534	20241011	122900	11186586	1317	1317	1317	1317	0
535	20241011	122800	11186586	1317	1317	1317	1317	0
536	20241011	122700	11186586	1317	1317	1317	1317	10
537	20241011	122600	11173416	1317	1317	1317	1317	0
538	20241011	122500	11173416	1317	1317	1317	1317	0
539	20241011	122400	11173416	1317	1317	1317	1317	0
540	20241011	122300	11173416	1317	1317	1317	1317	0
541	20241011	122200	11173416	1317	1317	1317	1317	0
542	20241011	122100	11173416	1317	1317	1317	1317	0
543	20241011	122000	11173416	1317	1317	1317	1317	0
544	20241011	121900	11173416	1317	1317	1317	1317	0
545	20241011	121800	11173416	1317	1317	1317	1317	0
546	20241011	121700	11173416	1317	1317	1317	1317	0
547	20241011	121600	11173416	1317	1317	1317	1317	10
548	20241011	121500	11160246	1317	1317	1317	1317	0
549	20241011	121400	11160246	1317	1317	1317	1317	0
550	20241011	121300	11160246	1317	1317	1317	1317	0
551	20241011	121200	11160246	1317	1317	1317	1317	0
552	20241011	121100	11160246	1317	1317	1317	1317	0
553	20241011	121000	11160246	1317	1317	1317	1317	0
554	20241011	120900	11160246	1317	1317	1317	1317	0
555	20241011	120800	11160246	1317	1319	1319	1317	139
556	20241011	120700	10977083	1319	1319	1319	1319	0
557	20241011	120600	10977083	1319	1319	1319	1319	0
558	20241011	120500	10977083	1319	1319	1319	1319	0
559	20241011	120400	10977083	1319	1319	1319	1319	0
560	20241011	120300	10977083	1319	1319	1319	1319	0
561	20241011	120200	10977083	1319	1319	1319	1319	0
562	20241011	120100	10977083	1319	1319	1319	1319	0
563	20241011	120000	10977083	1319	1319	1319	1319	0
564	20241011	115900	10977083	1319	1319	1319	1319	0
565	20241011	115800	10977083	1319	1319	1319	1319	0
566	20241011	115700	10977083	1319	1319	1319	1319	0
567	20241011	115600	10977083	1319	1319	1319	1319	0
568	20241011	115500	10977083	1319	1319	1319	1319	0
569	20241011	115400	10977083	1319	1319	1319	1319	0
570	20241011	115300	10977083	1319	1319	1319	1319	0
571	20241011	115200	10977083	1319	1319	1319	1319	0
572	20241011	115100	10977083	1319	1319	1319	1319	0
573	20241011	115000	10977083	1319	1319	1319	1319	25
574	20241011	114900	10944108	1322	1322	1322	1322	0
575	20241011	114800	10944108	1322	1322	1322	1322	0
576	20241011	114700	10944108	1322	1322	1322	1322	0
577	20241011	114600	10944108	1322	1322	1322	1322	1
578	20241011	114500	10942786	1319	1319	1319	1319	0
579	20241011	114400	10942786	1319	1319	1319	1319	0
580	20241011	114300	10942786	1319	1319	1319	1319	10
581	20241011	114200	10929596	1319	1319	1319	1319	0
582	20241011	114100	10929596	1319	1319	1319	1319	0
583	20241011	114000	10929596	1319	1319	1319	1319	0
584	20241011	113900	10929596	1319	1319	1319	1319	0
585	20241011	113800	10929596	1319	1319	1319	1319	0
586	20241011	113700	10929596	1319	1319	1319	1319	0
587	20241011	113600	10929596	1319	1319	1319	1319	65
588	20241011	113500	10843861	1319	1318	1319	1318	100
589	20241011	113400	10712052	1315	1315	1315	1315	0
590	20241011	113300	10712052	1315	1315	1315	1315	0
591	20241011	113200	10712052	1315	1319	1319	1315	5043
592	20241011	113100	4070529	1319	1319	1319	1319	0
593	20241011	113000	4070529	1319	1319	1319	1319	0
594	20241011	112900	4070529	1319	1319	1319	1319	0
595	20241011	112800	4070529	1319	1319	1319	1319	0
596	20241011	112700	4070529	1319	1319	1319	1319	2
597	20241011	112600	4067891	1319	1319	1319	1319	0
598	20241011	112500	4067891	1319	1319	1319	1319	0
599	20241011	112400	4067891	1319	1319	1319	1319	0
600	20241011	112300	4067891	1319	1319	1319	1319	0
601	20241011	112200	4067891	1319	1319	1319	1319	0
602	20241011	112100	4067891	1319	1319	1319	1319	0
603	20241011	112000	4067891	1319	1319	1319	1319	0
604	20241011	111900	4067891	1319	1319	1319	1319	0
605	20241011	111800	4067891	1319	1319	1319	1319	87
606	20241011	111700	3953138	1319	1319	1319	1319	0
607	20241011	111600	3953138	1319	1319	1319	1319	0
608	20241011	111500	3953138	1319	1319	1319	1319	0
609	20241011	111400	3953138	1319	1319	1319	1319	0
610	20241011	111300	3953138	1319	1319	1319	1319	0
611	20241011	111200	3953138	1319	1319	1319	1319	0
612	20241011	111100	3953138	1319	1319	1319	1319	0
613	20241011	111000	3953138	1319	1319	1319	1319	0
614	20241011	110900	3953138	1319	1319	1319	1319	0
615	20241011	110800	3953138	1319	1319	1319	1319	0
616	20241011	110700	3953138	1319	1319	1319	1319	0
617	20241011	110600	3953138	1319	1319	1319	1319	0
618	20241011	110500	3953138	1319	1319	1319	1319	0
619	20241011	110400	3953138	1319	1319	1319	1319	38
620	20241011	110300	3903016	1322	1322	1322	1322	0
621	20241011	110200	3903016	1322	1322	1322	1322	0
622	20241011	110100	3903016	1322	1322	1322	1322	0
623	20241011	110000	3903016	1322	1322	1322	1322	0
624	20241011	105900	3903016	1322	1322	1322	1322	0
625	20241011	105800	3903016	1322	1322	1322	1322	0
626	20241011	105700	3903016	1322	1322	1322	1322	0
627	20241011	105600	3903016	1322	1322	1322	1322	0
628	20241011	105500	3903016	1322	1322	1322	1322	0
629	20241011	105400	3903016	1322	1322	1322	1322	0
630	20241011	105300	3903016	1322	1322	1322	1322	0
631	20241011	105200	3903016	1322	1322	1322	1322	0
632	20241011	105100	3903016	1322	1322	1322	1322	0
633	20241011	105000	3903016	1322	1322	1322	1322	0
634	20241011	104900	3903016	1322	1322	1322	1322	0
635	20241011	104800	3903016	1322	1322	1322	1322	0
636	20241011	104700	3903016	1322	1322	1322	1322	0
637	20241011	104600	3903016	1322	1322	1322	1322	0
638	20241011	104500	3903016	1322	1322	1322	1322	0
639	20241011	104400	3903016	1322	1322	1322	1322	0
640	20241011	104300	3903016	1322	1322	1322	1322	0
641	20241011	104200	3903016	1322	1322	1322	1322	0
642	20241011	104100	3903016	1322	1322	1322	1322	0
643	20241011	104000	3903016	1322	1322	1322	1322	0
644	20241011	103900	3903016	1322	1322	1322	1322	0
645	20241011	103800	3903016	1322	1322	1322	1322	0
646	20241011	103700	3903016	1322	1322	1322	1322	0
647	20241011	103600	3903016	1322	1322	1322	1322	0
648	20241011	103500	3903016	1322	1322	1322	1322	0
649	20241011	103400	3903016	1322	1322	1322	1322	0
650	20241011	103300	3903016	1322	1322	1322	1322	0
651	20241011	103200	3903016	1322	1322	1322	1322	0
652	20241011	103100	3903016	1322	1322	1322	1322	0
653	20241011	103000	3903016	1322	1322	1322	1322	0
654	20241011	102900	3903016	1322	1322	1322	1322	0
655	20241011	102800	3903016	1322	1322	1322	1322	0
656	20241011	102700	3903016	1322	1322	1322	1322	0
657	20241011	102600	3903016	1322	1322	1322	1322	0
658	20241011	102500	3903016	1322	1322	1322	1322	0
659	20241011	102400	3903016	1322	1322	1322	1322	0
660	20241011	102300	3903016	1322	1322	1322	1322	0
661	20241011	102200	3903016	1322	1322	1322	1322	0
662	20241011	102100	3903016	1322	1322	1322	1322	0
663	20241011	102000	3903016	1322	1322	1322	1322	0
664	20241011	101900	3903016	1322	1322	1322	1322	7
665	20241011	101800	3893762	1322	1322	1322	1322	0
666	20241011	101700	3893762	1322	1322	1322	1322	0
667	20241011	101600	3893762	1322	1322	1322	1322	1
668	20241011	101500	3892440	1322	1322	1322	1322	0
669	20241011	101400	3892440	1322	1322	1322	1322	0
670	20241011	101300	3892440	1322	1322	1322	1322	0
671	20241011	101200	3892440	1322	1322	1322	1322	0
672	20241011	101100	3892440	1322	1322	1322	1322	0
673	20241011	101000	3892440	1322	1322	1322	1322	0
674	20241011	100900	3892440	1322	1322	1322	1322	0
675	20241011	100800	3892440	1322	1322	1322	1322	0
676	20241011	100700	3892440	1322	1322	1322	1322	1
677	20241011	100600	3891118	1316	1316	1316	1316	0
678	20241011	100500	3891118	1316	1316	1316	1316	0
679	20241011	100400	3891118	1316	1316	1316	1316	0
680	20241011	100300	3891118	1316	1316	1316	1316	0
681	20241011	100200	3891118	1316	1316	1316	1316	0
682	20241011	100100	3891118	1316	1316	1316	1316	0
683	20241011	100000	3891118	1316	1316	1316	1316	0
684	20241011	095900	3891118	1316	1316	1316	1316	0
685	20241011	095800	3891118	1316	1316	1316	1316	0
686	20241011	095700	3891118	1316	1316	1316	1316	0
687	20241011	095600	3891118	1316	1316	1316	1316	0
688	20241011	095500	3891118	1316	1316	1316	1316	0
689	20241011	095400	3891118	1316	1316	1316	1316	1000
690	20241011	095300	2575118	1324	1324	1324	1324	0
691	20241011	095200	2575118	1324	1324	1324	1324	0
692	20241011	095100	2575118	1324	1324	1324	1324	0
693	20241011	095000	2575118	1324	1324	1324	1324	0
694	20241011	094900	2575118	1324	1324	1324	1324	0
695	20241011	094800	2575118	1324	1324	1324	1324	0
696	20241011	094700	2575118	1324	1324	1324	1324	0
697	20241011	094600	2575118	1324	1324	1324	1324	0
698	20241011	094500	2575118	1324	1324	1324	1324	0
699	20241011	094400	2575118	1324	1324	1324	1324	1
700	20241011	094300	2573794	1324	1324	1324	1324	0
701	20241011	094200	2573794	1324	1324	1324	1324	25
702	20241011	094100	2540694	1313	1313	1313	1313	0
703	20241011	094000	2540694	1313	1313	1313	1313	0
704	20241011	093900	2540694	1313	1316	1316	1313	227
705	20241011	093800	2242368	1324	1324	1324	1324	0
706	20241011	093700	2242368	1324	1324	1324	1324	0
707	20241011	093600	2242368	1324	1324	1324	1324	0
708	20241011	093500	2242368	1324	1324	1324	1324	3
709	20241011	093400	2238396	1325	1325	1325	1325	0
710	20241011	093300	2238396	1325	1325	1325	1325	0
711	20241011	093200	2238396	1325	1325	1325	1325	9
712	20241011	093100	2226471	1325	1325	1325	1325	2
713	20241011	093000	2223821	1315	1315	1315	1315	0
714	20241011	092900	2223821	1315	1315	1315	1315	0
715	20241011	092800	2223821	1315	1315	1315	1315	0
716	20241011	092700	2223821	1315	1315	1315	1315	100
717	20241011	092600	2092321	1317	1317	1317	1317	4
718	20241011	092500	2087053	1317	1317	1317	1317	0
719	20241011	092400	2087053	1317	1317	1317	1317	0
720	20241011	092300	2087053	1317	1317	1317	1317	0
721	20241011	092200	2087053	1317	1317	1317	1317	120
722	20241011	092100	1929013	1317	1317	1317	1317	278
723	20241011	092000	1562887	1330	1330	1330	1330	0
724	20241011	091900	1562887	1330	1330	1330	1330	0
725	20241011	091800	1562887	1330	1330	1330	1330	0
726	20241011	091700	1562887	1330	1330	1330	1330	0
727	20241011	091600	1562887	1330	1330	1330	1330	0
728	20241011	091500	1562887	1330	1330	1330	1330	0
729	20241011	091400	1562887	1330	1330	1330	1330	0
730	20241011	091300	1562887	1330	1330	1331	1330	1023
731	20241011	091200	202274	1332	1332	1332	1332	0
732	20241011	091100	202274	1332	1332	1332	1332	0
733	20241011	091000	202274	1332	1332	1332	1332	0
734	20241011	090900	202274	1332	1332	1332	1332	0
735	20241011	090800	202274	1332	1332	1332	1332	0
736	20241011	090700	202274	1332	1332	1332	1332	0
737	20241011	090600	202274	1332	1332	1332	1332	0
738	20241011	090500	202274	1332	1314	1332	1314	115
739	20241011	090400	49112	1332	1332	1332	1332	0
740	20241011	090300	49112	1332	1332	1332	1332	0
741	20241011	090200	49112	1332	1332	1332	1332	1
742	20241011	090100	47780	1327	1335	1335	1327	36
743	20241011	090000	0	1327	1327	1327	1327	0