KissMeData/340440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212000	16127152	1341	1341	1341	1341	205
3	20241004	211900	16127152	1341	1341	1341	1341	0
4	20241004	211800	16127152	1341	1341	1341	1341	0
5	20241004	211700	16127152	1341	1341	1341	1341	0
6	20241004	211600	16127152	1341	1341	1341	1341	0
7	20241004	211500	16127152	1341	1341	1341	1341	0
8	20241004	211400	16127152	1341	1341	1341	1341	0
9	20241004	211300	16127152	1341	1341	1341	1341	0
10	20241004	211200	16127152	1341	1341	1341	1341	0
11	20241004	211100	16127152	1341	1341	1341	1341	0
12	20241004	211000	16127152	1341	1341	1341	1341	0
13	20241004	210900	16127152	1341	1341	1341	1341	0
14	20241004	210800	16127152	1341	1341	1341	1341	0
15	20241004	210700	16127152	1341	1341	1341	1341	0
16	20241004	210600	16127152	1341	1341	1341	1341	0
17	20241004	210500	16127152	1341	1341	1341	1341	0
18	20241004	210400	16127152	1341	1341	1341	1341	0
19	20241004	210300	16127152	1341	1341	1341	1341	0
20	20241004	210200	16127152	1341	1341	1341	1341	0
21	20241004	210100	16127152	1341	1341	1341	1341	0
22	20241004	210000	16127152	1341	1341	1341	1341	0
23	20241004	205900	16127152	1341	1341	1341	1341	0
24	20241004	205800	16127152	1341	1341	1341	1341	0
25	20241004	205700	16127152	1341	1341	1341	1341	0
26	20241004	205600	16127152	1341	1341	1341	1341	0
27	20241004	205500	16127152	1341	1341	1341	1341	0
28	20241004	205400	16127152	1341	1341	1341	1341	0
29	20241004	205300	16127152	1341	1341	1341	1341	0
30	20241004	205200	16127152	1341	1341	1341	1341	0
31	20241004	205100	16127152	1341	1341	1341	1341	0
32	20241004	205000	16127152	1341	1341	1341	1341	205
33	20241004	204900	16127152	1341	1341	1341	1341	0
34	20241004	204800	16127152	1341	1341	1341	1341	0
35	20241004	204700	16127152	1341	1341	1341	1341	0
36	20241004	204600	16127152	1341	1341	1341	1341	0
37	20241004	204500	16127152	1341	1341	1341	1341	0
38	20241004	204400	16127152	1341	1341	1341	1341	0
39	20241004	204300	16127152	1341	1341	1341	1341	0
40	20241004	204200	16127152	1341	1341	1341	1341	0
41	20241004	204100	16127152	1341	1341	1341	1341	0
42	20241004	204000	16127152	1341	1341	1341	1341	0
43	20241004	203900	16127152	1341	1341	1341	1341	0
44	20241004	203800	16127152	1341	1341	1341	1341	0
45	20241004	203700	16127152	1341	1341	1341	1341	0
46	20241004	203600	16127152	1341	1341	1341	1341	0
47	20241004	203500	16127152	1341	1341	1341	1341	0
48	20241004	203400	16127152	1341	1341	1341	1341	0
49	20241004	203300	16127152	1341	1341	1341	1341	0
50	20241004	203200	16127152	1341	1341	1341	1341	0
51	20241004	203100	16127152	1341	1341	1341	1341	0
52	20241004	203000	16127152	1341	1341	1341	1341	0
53	20241004	202900	16127152	1341	1341	1341	1341	0
54	20241004	202800	16127152	1341	1341	1341	1341	0
55	20241004	202700	16127152	1341	1341	1341	1341	0
56	20241004	202600	16127152	1341	1341	1341	1341	0
57	20241004	202500	16127152	1341	1341	1341	1341	0
58	20241004	202400	16127152	1341	1341	1341	1341	0
59	20241004	202300	16127152	1341	1341	1341	1341	0
60	20241004	202200	16127152	1341	1341	1341	1341	0
61	20241004	202100	16127152	1341	1341	1341	1341	0
62	20241004	202000	16127152	1341	1341	1341	1341	205
63	20241004	201900	16127152	1341	1341	1341	1341	0
64	20241004	201800	16127152	1341	1341	1341	1341	0
65	20241004	201700	16127152	1341	1341	1341	1341	0
66	20241004	201600	16127152	1341	1341	1341	1341	0
67	20241004	201500	16127152	1341	1341	1341	1341	0
68	20241004	201400	16127152	1341	1341	1341	1341	0
69	20241004	201300	16127152	1341	1341	1341	1341	0
70	20241004	201200	16127152	1341	1341	1341	1341	0
71	20241004	201100	16127152	1341	1341	1341	1341	0
72	20241004	201000	16127152	1341	1341	1341	1341	0
73	20241004	200900	16127152	1341	1341	1341	1341	0
74	20241004	200800	16127152	1341	1341	1341	1341	0
75	20241004	200700	16127152	1341	1341	1341	1341	0
76	20241004	200600	16127152	1341	1341	1341	1341	0
77	20241004	200500	16127152	1341	1341	1341	1341	0
78	20241004	200400	16127152	1341	1341	1341	1341	0
79	20241004	200300	16127152	1341	1341	1341	1341	0
80	20241004	200200	16127152	1341	1341	1341	1341	0
81	20241004	200100	16127152	1341	1341	1341	1341	0
82	20241004	200000	16127152	1341	1341	1341	1341	0
83	20241004	195900	16127152	1341	1341	1341	1341	0
84	20241004	195800	16127152	1341	1341	1341	1341	0
85	20241004	195700	16127152	1341	1341	1341	1341	0
86	20241004	195600	16127152	1341	1341	1341	1341	0
87	20241004	195500	16127152	1341	1341	1341	1341	0
88	20241004	195400	16127152	1341	1341	1341	1341	0
89	20241004	195300	16127152	1341	1341	1341	1341	0
90	20241004	195200	16127152	1341	1341	1341	1341	0
91	20241004	195100	16127152	1341	1341	1341	1341	0
92	20241004	195000	16127152	1341	1341	1341	1341	205
93	20241004	194900	16127152	1341	1341	1341	1341	0
94	20241004	194800	16127152	1341	1341	1341	1341	0
95	20241004	194700	16127152	1341	1341	1341	1341	0
96	20241004	194600	16127152	1341	1341	1341	1341	0
97	20241004	194500	16127152	1341	1341	1341	1341	0
98	20241004	194400	16127152	1341	1341	1341	1341	0
99	20241004	194300	16127152	1341	1341	1341	1341	0
100	20241004	194200	16127152	1341	1341	1341	1341	0
101	20241004	194100	16127152	1341	1341	1341	1341	0
102	20241004	194000	16127152	1341	1341	1341	1341	0
103	20241004	193900	16127152	1341	1341	1341	1341	0
104	20241004	193800	16127152	1341	1341	1341	1341	0
105	20241004	193700	16127152	1341	1341	1341	1341	0
106	20241004	193600	16127152	1341	1341	1341	1341	0
107	20241004	193500	16127152	1341	1341	1341	1341	0
108	20241004	193400	16127152	1341	1341	1341	1341	0
109	20241004	193300	16127152	1341	1341	1341	1341	0
110	20241004	193200	16127152	1341	1341	1341	1341	0
111	20241004	193100	16127152	1341	1341	1341	1341	0
112	20241004	193000	16127152	1341	1341	1341	1341	0
113	20241004	192900	16127152	1341	1341	1341	1341	0
114	20241004	192800	16127152	1341	1341	1341	1341	0
115	20241004	192700	16127152	1341	1341	1341	1341	0
116	20241004	192600	16127152	1341	1341	1341	1341	0
117	20241004	192500	16127152	1341	1341	1341	1341	0
118	20241004	192400	16127152	1341	1341	1341	1341	0
119	20241004	192300	16127152	1341	1341	1341	1341	0
120	20241004	192200	16127152	1341	1341	1341	1341	0
121	20241004	192100	16127152	1341	1341	1341	1341	0
122	20241004	192000	16127152	1341	1341	1341	1341	205
123	20241004	191900	16127152	1341	1341	1341	1341	0
124	20241004	191800	16127152	1341	1341	1341	1341	0
125	20241004	191700	16127152	1341	1341	1341	1341	0
126	20241004	191600	16127152	1341	1341	1341	1341	0
127	20241004	191500	16127152	1341	1341	1341	1341	0
128	20241004	191400	16127152	1341	1341	1341	1341	0
129	20241004	191300	16127152	1341	1341	1341	1341	0
130	20241004	191200	16127152	1341	1341	1341	1341	0
131	20241004	191100	16127152	1341	1341	1341	1341	0
132	20241004	191000	16127152	1341	1341	1341	1341	0
133	20241004	190900	16127152	1341	1341	1341	1341	0
134	20241004	190800	16127152	1341	1341	1341	1341	0
135	20241004	190700	16127152	1341	1341	1341	1341	0
136	20241004	190600	16127152	1341	1341	1341	1341	0
137	20241004	190500	16127152	1341	1341	1341	1341	0
138	20241004	190400	16127152	1341	1341	1341	1341	0
139	20241004	190300	16127152	1341	1341	1341	1341	0
140	20241004	190200	16127152	1341	1341	1341	1341	0
141	20241004	190100	16127152	1341	1341	1341	1341	0
142	20241004	190000	16127152	1341	1341	1341	1341	0
143	20241004	185900	16127152	1341	1341	1341	1341	0
144	20241004	185800	16127152	1341	1341	1341	1341	0
145	20241004	185700	16127152	1341	1341	1341	1341	0
146	20241004	185600	16127152	1341	1341	1341	1341	0
147	20241004	185500	16127152	1341	1341	1341	1341	0
148	20241004	185400	16127152	1341	1341	1341	1341	0
149	20241004	185300	16127152	1341	1341	1341	1341	0
150	20241004	185200	16127152	1341	1341	1341	1341	0
151	20241004	185100	16127152	1341	1341	1341	1341	0
152	20241004	185000	16127152	1341	1341	1341	1341	205
153	20241004	184900	16127152	1341	1341	1341	1341	0
154	20241004	184800	16127152	1341	1341	1341	1341	0
155	20241004	184700	16127152	1341	1341	1341	1341	0
156	20241004	184600	16127152	1341	1341	1341	1341	0
157	20241004	184500	16127152	1341	1341	1341	1341	0
158	20241004	184400	16127152	1341	1341	1341	1341	0
159	20241004	184300	16127152	1341	1341	1341	1341	0
160	20241004	184200	16127152	1341	1341	1341	1341	0
161	20241004	184100	16127152	1341	1341	1341	1341	0
162	20241004	184000	16127152	1341	1341	1341	1341	0
163	20241004	183900	16127152	1341	1341	1341	1341	0
164	20241004	183800	16127152	1341	1341	1341	1341	0
165	20241004	183700	16127152	1341	1341	1341	1341	0
166	20241004	183600	16127152	1341	1341	1341	1341	0
167	20241004	183500	16127152	1341	1341	1341	1341	0
168	20241004	183400	16127152	1341	1341	1341	1341	0
169	20241004	183300	16127152	1341	1341	1341	1341	0
170	20241004	183200	16127152	1341	1341	1341	1341	0
171	20241004	183100	16127152	1341	1341	1341	1341	0
172	20241004	183000	16127152	1341	1341	1341	1341	0
173	20241004	182900	16127152	1341	1341	1341	1341	0
174	20241004	182800	16127152	1341	1341	1341	1341	0
175	20241004	182700	16127152	1341	1341	1341	1341	0
176	20241004	182600	16127152	1341	1341	1341	1341	0
177	20241004	182500	16127152	1341	1341	1341	1341	0
178	20241004	182400	16127152	1341	1341	1341	1341	0
179	20241004	182300	16127152	1341	1341	1341	1341	0
180	20241004	182200	16127152	1341	1341	1341	1341	0
181	20241004	182100	16127152	1341	1341	1341	1341	0
182	20241004	182000	16127152	1341	1341	1341	1341	205
183	20241004	181900	16127152	1341	1341	1341	1341	0
184	20241004	181800	16127152	1341	1341	1341	1341	0
185	20241004	181700	16127152	1341	1341	1341	1341	0
186	20241004	181600	16127152	1341	1341	1341	1341	0
187	20241004	181500	16127152	1341	1341	1341	1341	0
188	20241004	181400	16127152	1341	1341	1341	1341	0
189	20241004	181300	16127152	1341	1341	1341	1341	0
190	20241004	181200	16127152	1341	1341	1341	1341	0
191	20241004	181100	16127152	1341	1341	1341	1341	0
192	20241004	181000	16127152	1341	1341	1341	1341	0
193	20241004	180900	16127152	1341	1341	1341	1341	0
194	20241004	180800	16127152	1341	1341	1341	1341	0
195	20241004	180700	16127152	1341	1341	1341	1341	0
196	20241004	180600	16127152	1341	1341	1341	1341	0
197	20241004	180500	16127152	1341	1341	1341	1341	0
198	20241004	180400	16127152	1341	1341	1341	1341	0
199	20241004	180300	16127152	1341	1341	1341	1341	0
200	20241004	180200	16127152	1341	1341	1341	1341	0
201	20241004	180100	16127152	1341	1341	1341	1341	0
202	20241004	180000	16127152	1341	1341	1341	1341	0
203	20241004	175900	16127152	1341	1341	1341	1341	0
204	20241004	175800	16127152	1341	1341	1341	1341	0
205	20241004	175700	16127152	1341	1341	1341	1341	0
206	20241004	175600	16127152	1341	1341	1341	1341	0
207	20241004	175500	16127152	1341	1341	1341	1341	0
208	20241004	175400	16127152	1341	1341	1341	1341	0
209	20241004	175300	16127152	1341	1341	1341	1341	0
210	20241004	175200	16127152	1341	1341	1341	1341	0
211	20241004	175100	16127152	1341	1341	1341	1341	0
212	20241004	175000	16127152	1341	1341	1341	1341	205
213	20241004	174900	16127152	1341	1341	1341	1341	0
214	20241004	174800	16127152	1341	1341	1341	1341	0
215	20241004	174700	16127152	1341	1341	1341	1341	0
216	20241004	174600	16127152	1341	1341	1341	1341	0
217	20241004	174500	16127152	1341	1341	1341	1341	0
218	20241004	174400	16127152	1341	1341	1341	1341	0
219	20241004	174300	16127152	1341	1341	1341	1341	0
220	20241004	174200	16127152	1341	1341	1341	1341	0
221	20241004	174100	16127152	1341	1341	1341	1341	0
222	20241004	174000	16127152	1341	1341	1341	1341	0
223	20241004	173900	16127152	1341	1341	1341	1341	0
224	20241004	173800	16127152	1341	1341	1341	1341	0
225	20241004	173700	16127152	1341	1341	1341	1341	0
226	20241004	173600	16127152	1341	1341	1341	1341	0
227	20241004	173500	16127152	1341	1341	1341	1341	0
228	20241004	173400	16127152	1341	1341	1341	1341	0
229	20241004	173300	16127152	1341	1341	1341	1341	0
230	20241004	173200	16127152	1341	1341	1341	1341	0
231	20241004	173100	16127152	1341	1341	1341	1341	0
232	20241004	173000	16127152	1341	1341	1341	1341	0
233	20241004	172900	16127152	1341	1341	1341	1341	0
234	20241004	172800	16127152	1341	1341	1341	1341	0
235	20241004	172700	16127152	1341	1341	1341	1341	0
236	20241004	172600	16127152	1341	1341	1341	1341	0
237	20241004	172500	16127152	1341	1341	1341	1341	0
238	20241004	172400	16127152	1341	1341	1341	1341	0
239	20241004	172300	16127152	1341	1341	1341	1341	0
240	20241004	172200	16127152	1341	1341	1341	1341	0
241	20241004	172100	16127152	1341	1341	1341	1341	0
242	20241004	172000	16127152	1341	1341	1341	1341	205
243	20241004	171900	16127152	1341	1341	1341	1341	0
244	20241004	171800	16127152	1341	1341	1341	1341	0
245	20241004	171700	16127152	1341	1341	1341	1341	0
246	20241004	171600	16127152	1341	1341	1341	1341	0
247	20241004	171500	16127152	1341	1341	1341	1341	0
248	20241004	171400	16127152	1341	1341	1341	1341	0
249	20241004	171300	16127152	1341	1341	1341	1341	0
250	20241004	171200	16127152	1341	1341	1341	1341	0
251	20241004	171100	16127152	1341	1341	1341	1341	0
252	20241004	171000	16127152	1341	1341	1341	1341	0
253	20241004	170900	16127152	1341	1341	1341	1341	0
254	20241004	170800	16127152	1341	1341	1341	1341	0
255	20241004	170700	16127152	1341	1341	1341	1341	0
256	20241004	170600	16127152	1341	1341	1341	1341	0
257	20241004	170500	16127152	1341	1341	1341	1341	0
258	20241004	170400	16127152	1341	1341	1341	1341	0
259	20241004	170300	16127152	1341	1341	1341	1341	0
260	20241004	170200	16127152	1341	1341	1341	1341	0
261	20241004	170100	16127152	1341	1341	1341	1341	0
262	20241004	170000	16127152	1341	1341	1341	1341	0
263	20241004	165900	16127152	1341	1341	1341	1341	0
264	20241004	165800	16127152	1341	1341	1341	1341	0
265	20241004	165700	16127152	1341	1341	1341	1341	0
266	20241004	165600	16127152	1341	1341	1341	1341	0
267	20241004	165500	16127152	1341	1341	1341	1341	0
268	20241004	165400	16127152	1341	1341	1341	1341	0
269	20241004	165300	16127152	1341	1341	1341	1341	0
270	20241004	165200	16127152	1341	1341	1341	1341	0
271	20241004	165100	16127152	1341	1341	1341	1341	0
272	20241004	165000	16127152	1341	1341	1341	1341	205
273	20241004	164900	16127152	1341	1341	1341	1341	0
274	20241004	164800	16127152	1341	1341	1341	1341	0
275	20241004	164700	16127152	1341	1341	1341	1341	0
276	20241004	164600	16127152	1341	1341	1341	1341	0
277	20241004	164500	16127152	1341	1341	1341	1341	0
278	20241004	164400	16127152	1341	1341	1341	1341	0
279	20241004	164300	16127152	1341	1341	1341	1341	0
280	20241004	164200	16127152	1341	1341	1341	1341	0
281	20241004	164100	16127152	1341	1341	1341	1341	0
282	20241004	164000	16127152	1341	1341	1341	1341	0
283	20241004	163900	16127152	1341	1341	1341	1341	0
284	20241004	163800	16127152	1341	1341	1341	1341	0
285	20241004	163700	16127152	1341	1341	1341	1341	0
286	20241004	163600	16127152	1341	1341	1341	1341	0
287	20241004	163500	16127152	1341	1341	1341	1341	0
288	20241004	163400	16127152	1341	1341	1341	1341	0
289	20241004	163300	16127152	1341	1341	1341	1341	0
290	20241004	163200	16127152	1341	1341	1341	1341	0
291	20241004	163100	16127152	1341	1341	1341	1341	0
292	20241004	163000	16127152	1341	1341	1341	1341	0
293	20241004	162900	16127152	1341	1341	1341	1341	0
294	20241004	162800	16127152	1341	1341	1341	1341	0
295	20241004	162700	16127152	1341	1341	1341	1341	0
296	20241004	162600	16127152	1341	1341	1341	1341	0
297	20241004	162500	16127152	1341	1341	1341	1341	0
298	20241004	162400	16127152	1341	1341	1341	1341	0
299	20241004	162300	16127152	1341	1341	1341	1341	0
300	20241004	162200	16127152	1341	1341	1341	1341	0
301	20241004	162100	16127152	1341	1341	1341	1341	0
302	20241004	162000	16127152	1341	1341	1341	1341	205
303	20241004	161900	16127152	1341	1341	1341	1341	0
304	20241004	161800	16127152	1341	1341	1341	1341	0
305	20241004	161700	16127152	1341	1341	1341	1341	0
306	20241004	161600	16127152	1341	1341	1341	1341	0
307	20241004	161500	16127152	1341	1341	1341	1341	0
308	20241004	161400	16127152	1341	1341	1341	1341	0
309	20241004	161300	16127152	1341	1341	1341	1341	0
310	20241004	161200	16127152	1341	1341	1341	1341	0
311	20241004	161100	16127152	1341	1341	1341	1341	0
312	20241004	161000	16127152	1341	1341	1341	1341	0
313	20241004	160900	16127152	1341	1341	1341	1341	0
314	20241004	160800	16127152	1341	1341	1341	1341	0
315	20241004	160700	16127152	1341	1341	1341	1341	0
316	20241004	160600	16127152	1341	1341	1341	1341	0
317	20241004	160500	16127152	1341	1341	1341	1341	0
318	20241004	160400	16127152	1341	1341	1341	1341	0
319	20241004	160300	16127152	1341	1341	1341	1341	0
320	20241004	160200	16127152	1341	1341	1341	1341	0
321	20241004	160100	16127152	1341	1341	1341	1341	0
322	20241004	160000	16127152	1341	1341	1341	1341	0
323	20241004	155900	16127152	1341	1341	1341	1341	0
324	20241004	155800	16127152	1341	1341	1341	1341	0
325	20241004	155700	16127152	1341	1341	1341	1341	0
326	20241004	155600	16127152	1341	1341	1341	1341	0
327	20241004	155500	16127152	1341	1341	1341	1341	0
328	20241004	155400	16127152	1341	1341	1341	1341	0
329	20241004	155300	16127152	1341	1341	1341	1341	0
330	20241004	155200	16127152	1341	1341	1341	1341	0
331	20241004	155100	16127152	1341	1341	1341	1341	0
332	20241004	155000	16127152	1341	1341	1341	1341	205
333	20241004	154900	16127152	1341	1341	1341	1341	0
334	20241004	154800	16127152	1341	1341	1341	1341	0
335	20241004	154700	16127152	1341	1341	1341	1341	0
336	20241004	154600	16127152	1341	1341	1341	1341	0
337	20241004	154500	16127152	1341	1341	1341	1341	0
338	20241004	154400	16127152	1341	1341	1341	1341	0
339	20241004	154300	16127152	1341	1341	1341	1341	0
340	20241004	154200	16127152	1341	1341	1341	1341	0
341	20241004	154100	16127152	1341	1341	1341	1341	0
342	20241004	154000	16127152	1341	1341	1341	1341	0
343	20241004	153900	16127152	1341	1341	1341	1341	0
344	20241004	153800	16127152	1341	1341	1341	1341	0
345	20241004	153700	16127152	1341	1341	1341	1341	0
346	20241004	153600	16127152	1341	1341	1341	1341	0
347	20241004	153500	16127152	1341	1341	1341	1341	0
348	20241004	153400	16127152	1341	1341	1341	1341	0
349	20241004	153300	16127152	1341	1341	1341	1341	0
350	20241004	153200	16127152	1341	1341	1341	1341	0
351	20241004	153100	16127152	1341	1341	1341	1341	0
352	20241004	153000	16127152	1341	1341	1341	1341	205
353	20241004	152900	15852247	1340	1340	1340	1340	0
354	20241004	152800	15852247	1340	1340	1340	1340	0
355	20241004	152700	15852247	1340	1340	1340	1340	0
356	20241004	152600	15852247	1340	1340	1340	1340	0
357	20241004	152500	15852247	1340	1340	1340	1340	0
358	20241004	152400	15852247	1340	1340	1340	1340	0
359	20241004	152300	15852247	1340	1340	1340	1340	0
360	20241004	152200	15852247	1340	1340	1340	1340	0
361	20241004	152100	15852247	1340	1340	1340	1340	0
362	20241004	152000	15852247	1340	1340	1340	1340	0
363	20241004	151900	15852247	1340	1340	1340	1340	231
364	20241004	151800	15542707	1339	1339	1339	1339	0
365	20241004	151700	15542707	1339	1339	1339	1339	10
366	20241004	151600	15529317	1339	1339	1339	1339	0
367	20241004	151500	15529317	1339	1339	1339	1339	0
368	20241004	151400	15529317	1339	1339	1339	1339	10
369	20241004	151300	15515927	1340	1340	1340	1340	5
370	20241004	151200	15509227	1338	1339	1339	1338	110
371	20241004	151100	15361957	1339	1339	1339	1339	10
372	20241004	151000	15348567	1339	1339	1339	1339	423
373	20241004	150900	14782170	1338	1338	1338	1338	0
374	20241004	150800	14782170	1338	1338	1338	1338	0
375	20241004	150700	14782170	1338	1338	1338	1338	4
376	20241004	150600	14776818	1338	1338	1338	1338	0
377	20241004	150500	14776818	1338	1338	1338	1338	15
378	20241004	150400	14756748	1339	1339	1339	1339	9
379	20241004	150300	14744697	1339	1339	1339	1339	0
380	20241004	150200	14744697	1339	1339	1339	1339	0
381	20241004	150100	14744697	1339	1339	1339	1339	0
382	20241004	150000	14744697	1339	1339	1339	1339	0
383	20241004	145900	14744697	1339	1339	1339	1339	0
384	20241004	145800	14744697	1339	1339	1339	1339	0
385	20241004	145700	14744697	1339	1339	1339	1339	0
386	20241004	145600	14744697	1339	1339	1339	1339	0
387	20241004	145500	14744697	1339	1339	1339	1339	0
388	20241004	145400	14744697	1339	1339	1339	1339	1
389	20241004	145300	14743358	1337	1337	1337	1337	589
390	20241004	145200	13955865	1336	1336	1336	1336	0
391	20241004	145100	13955865	1336	1336	1336	1336	0
392	20241004	145000	13955865	1336	1336	1336	1336	0
393	20241004	144900	13955865	1336	1336	1336	1336	0
394	20241004	144800	13955865	1336	1336	1336	1336	0
395	20241004	144700	13955865	1336	1336	1336	1336	1
396	20241004	144600	13954529	1337	1337	1337	1337	0
397	20241004	144500	13954529	1337	1337	1337	1337	86
398	20241004	144400	13839547	1336	1336	1336	1336	0
399	20241004	144300	13839547	1336	1336	1336	1336	0
400	20241004	144200	13839547	1336	1336	1336	1336	0
401	20241004	144100	13839547	1336	1336	1336	1336	0
402	20241004	144000	13839547	1336	1336	1336	1336	0
403	20241004	143900	13839547	1336	1336	1336	1336	0
404	20241004	143800	13839547	1336	1336	1336	1336	0
405	20241004	143700	13839547	1336	1336	1336	1336	0
406	20241004	143600	13839547	1336	1336	1336	1336	0
407	20241004	143500	13839547	1336	1336	1336	1336	0
408	20241004	143400	13839547	1336	1336	1336	1336	1
409	20241004	143300	13838211	1336	1336	1336	1336	0
410	20241004	143200	13838211	1336	1336	1336	1336	0
411	20241004	143100	13838211	1336	1336	1336	1336	0
412	20241004	143000	13838211	1336	1336	1336	1336	0
413	20241004	142900	13838211	1336	1336	1336	1336	0
414	20241004	142800	13838211	1336	1336	1336	1336	0
415	20241004	142700	13838211	1336	1336	1336	1336	100
416	20241004	142600	13704611	1337	1337	1337	1337	2
417	20241004	142500	13701937	1337	1337	1337	1337	0
418	20241004	142400	13701937	1337	1337	1337	1337	0
419	20241004	142300	13701937	1337	1337	1337	1337	0
420	20241004	142200	13701937	1337	1337	1337	1337	11
421	20241004	142100	13687230	1337	1337	1337	1337	0
422	20241004	142000	13687230	1337	1337	1337	1337	0
423	20241004	141900	13687230	1337	1337	1337	1337	0
424	20241004	141800	13687230	1337	1337	1337	1337	0
425	20241004	141700	13687230	1337	1337	1337	1337	64
426	20241004	141600	13601662	1338	1338	1338	1338	0
427	20241004	141500	13601662	1338	1338	1338	1338	0
428	20241004	141400	13601662	1338	1338	1338	1338	0
429	20241004	141300	13601662	1338	1338	1338	1338	0
430	20241004	141200	13601662	1338	1338	1338	1338	0
431	20241004	141100	13601662	1338	1338	1338	1338	0
432	20241004	141000	13601662	1338	1338	1338	1338	0
433	20241004	140900	13601662	1338	1338	1338	1338	0
434	20241004	140800	13601662	1338	1338	1338	1338	0
435	20241004	140700	13601662	1338	1338	1338	1338	0
436	20241004	140600	13601662	1338	1338	1338	1338	0
437	20241004	140500	13601662	1338	1338	1338	1338	30
438	20241004	140400	13561522	1338	1338	1338	1338	0
439	20241004	140300	13561522	1338	1338	1338	1338	22
440	20241004	140200	13532086	1338	1338	1338	1338	0
441	20241004	140100	13532086	1338	1338	1338	1338	0
442	20241004	140000	13532086	1338	1338	1338	1338	0
443	20241004	135900	13532086	1338	1338	1338	1338	0
444	20241004	135800	13532086	1338	1338	1338	1338	0
445	20241004	135700	13532086	1338	1338	1338	1338	0
446	20241004	135600	13532086	1338	1338	1338	1338	0
447	20241004	135500	13532086	1338	1338	1338	1338	0
448	20241004	135400	13532086	1338	1338	1338	1338	0
449	20241004	135300	13532086	1338	1338	1338	1338	0
450	20241004	135200	13532086	1338	1338	1338	1338	0
451	20241004	135100	13532086	1338	1338	1338	1338	0
452	20241004	135000	13532086	1338	1338	1338	1338	0
453	20241004	134900	13532086	1338	1338	1338	1338	0
454	20241004	134800	13532086	1338	1338	1338	1338	0
455	20241004	134700	13532086	1338	1338	1338	1338	0
456	20241004	134600	13532086	1338	1338	1338	1338	22
457	20241004	134500	13502650	1338	1338	1338	1338	0
458	20241004	134400	13502650	1338	1338	1338	1338	11
459	20241004	134300	13487932	1337	1337	1337	1337	0
460	20241004	134200	13487932	1337	1337	1337	1337	0
461	20241004	134100	13487932	1337	1337	1337	1337	0
462	20241004	134000	13487932	1337	1337	1337	1337	0
463	20241004	133900	13487932	1337	1337	1337	1337	0
464	20241004	133800	13487932	1337	1337	1337	1337	0
465	20241004	133700	13487932	1337	1337	1337	1337	0
466	20241004	133600	13487932	1337	1337	1337	1337	0
467	20241004	133500	13487932	1337	1337	1337	1337	0
468	20241004	133400	13487932	1337	1337	1337	1337	0
469	20241004	133300	13487932	1337	1337	1337	1337	0
470	20241004	133200	13487932	1337	1337	1337	1337	0
471	20241004	133100	13487932	1337	1337	1337	1337	0
472	20241004	133000	13487932	1337	1337	1337	1337	0
473	20241004	132900	13487932	1337	1337	1337	1337	0
474	20241004	132800	13487932	1337	1337	1337	1337	176
475	20241004	132700	13252620	1337	1337	1337	1337	0
476	20241004	132600	13252620	1337	1337	1337	1337	0
477	20241004	132500	13252620	1337	1337	1337	1337	0
478	20241004	132400	13252620	1337	1337	1337	1337	65
479	20241004	132300	13165715	1337	1337	1337	1337	0
480	20241004	132200	13165715	1337	1337	1337	1337	0
481	20241004	132100	13165715	1337	1337	1337	1337	0
482	20241004	132000	13165715	1337	1337	1337	1337	0
483	20241004	131900	13165715	1337	1337	1337	1337	0
484	20241004	131800	13165715	1337	1337	1337	1337	0
485	20241004	131700	13165715	1337	1337	1337	1337	0
486	20241004	131600	13165715	1337	1337	1337	1337	0
487	20241004	131500	13165715	1337	1337	1337	1337	0
488	20241004	131400	13165715	1337	1337	1337	1337	160
489	20241004	131300	12951795	1338	1338	1338	1338	0
490	20241004	131200	12951795	1338	1338	1338	1338	11
491	20241004	131100	12937077	1339	1339	1339	1339	0
492	20241004	131000	12937077	1339	1339	1339	1339	0
493	20241004	130900	12937077	1339	1339	1339	1339	320
494	20241004	130800	12508597	1340	1340	1340	1340	300
495	20241004	130700	12106597	1340	1340	1340	1340	0
496	20241004	130600	12106597	1340	1340	1340	1340	0
497	20241004	130500	12106597	1340	1340	1340	1340	0
498	20241004	130400	12106597	1340	1340	1340	1340	100
499	20241004	130300	11972597	1340	1340	1340	1340	0
500	20241004	130200	11972597	1340	1340	1340	1340	0
501	20241004	130100	11972597	1340	1340	1340	1340	0
502	20241004	130000	11972597	1340	1339	1340	1339	32
503	20241004	125900	11929733	1339	1339	1339	1339	0
504	20241004	125800	11929733	1339	1339	1339	1339	0
505	20241004	125700	11929733	1339	1339	1339	1339	0
506	20241004	125600	11929733	1339	1339	1339	1339	0
507	20241004	125500	11929733	1339	1339	1339	1339	500
508	20241004	125400	11260233	1340	1340	1340	1340	0
509	20241004	125300	11260233	1340	1340	1340	1340	0
510	20241004	125200	11260233	1340	1340	1340	1340	33
511	20241004	125100	11216013	1340	1340	1340	1340	0
512	20241004	125000	11216013	1340	1340	1340	1340	0
513	20241004	124900	11216013	1340	1340	1340	1340	300
514	20241004	124800	10814013	1339	1339	1339	1339	0
515	20241004	124700	10814013	1339	1339	1339	1339	0
516	20241004	124600	10814013	1339	1339	1339	1339	0
517	20241004	124500	10814013	1339	1339	1339	1339	0
518	20241004	124400	10814013	1339	1339	1339	1339	0
519	20241004	124300	10814013	1339	1339	1339	1339	0
520	20241004	124200	10814013	1339	1339	1339	1339	0
521	20241004	124100	10814013	1339	1339	1339	1339	0
522	20241004	124000	10814013	1339	1339	1339	1339	0
523	20241004	123900	10814013	1339	1339	1339	1339	0
524	20241004	123800	10814013	1339	1339	1339	1339	197
525	20241004	123700	10550230	1339	1339	1339	1339	0
526	20241004	123600	10550230	1339	1339	1339	1339	0
527	20241004	123500	10550230	1339	1339	1339	1339	0
528	20241004	123400	10550230	1339	1339	1339	1339	0
529	20241004	123300	10550230	1339	1339	1339	1339	0
530	20241004	123200	10550230	1339	1339	1339	1339	0
531	20241004	123100	10550230	1339	1339	1339	1339	0
532	20241004	123000	10550230	1339	1339	1339	1339	0
533	20241004	122900	10550230	1339	1339	1339	1339	0
534	20241004	122800	10550230	1339	1339	1339	1339	0
535	20241004	122700	10550230	1339	1339	1339	1339	0
536	20241004	122600	10550230	1339	1339	1339	1339	0
537	20241004	122500	10550230	1339	1339	1339	1339	20
538	20241004	122400	10523450	1337	1337	1337	1337	0
539	20241004	122300	10523450	1337	1337	1337	1337	0
540	20241004	122200	10523450	1337	1337	1337	1337	0
541	20241004	122100	10523450	1337	1337	1337	1337	22
542	20241004	122000	10494036	1337	1337	1337	1337	6
543	20241004	121900	10486014	1340	1340	1340	1340	0
544	20241004	121800	10486014	1340	1340	1340	1340	0
545	20241004	121700	10486014	1340	1340	1340	1340	37
546	20241004	121600	10436434	1336	1336	1336	1336	0
547	20241004	121500	10436434	1336	1336	1336	1336	0
548	20241004	121400	10436434	1336	1336	1336	1336	0
549	20241004	121300	10436434	1336	1336	1336	1336	0
550	20241004	121200	10436434	1336	1336	1336	1336	0
551	20241004	121100	10436434	1336	1340	1340	1336	6
552	20241004	121000	10428414	1338	1338	1338	1338	0
553	20241004	120900	10428414	1338	1338	1338	1338	1
554	20241004	120800	10427076	1335	1335	1335	1335	0
555	20241004	120700	10427076	1335	1335	1335	1335	0
556	20241004	120600	10427076	1335	1335	1335	1335	0
557	20241004	120500	10427076	1335	1336	1336	1335	1450
558	20241004	120400	8490681	1337	1336	1337	1336	45
559	20241004	120300	8430517	1338	1338	1338	1338	0
560	20241004	120200	8430517	1338	1338	1338	1338	0
561	20241004	120100	8430517	1338	1338	1338	1338	50
562	20241004	120000	8363617	1337	1337	1337	1337	0
563	20241004	115900	8363617	1337	1337	1337	1337	0
564	20241004	115800	8363617	1337	1337	1337	1337	0
565	20241004	115700	8363617	1337	1337	1337	1337	0
566	20241004	115600	8363617	1337	1337	1337	1337	44
567	20241004	115500	8304789	1338	1338	1338	1338	50
568	20241004	115400	8237889	1338	1338	1338	1338	0
569	20241004	115300	8237889	1338	1338	1338	1338	0
570	20241004	115200	8237889	1338	1338	1338	1338	0
571	20241004	115100	8237889	1338	1338	1338	1338	0
572	20241004	115000	8237889	1338	1338	1338	1338	20
573	20241004	114900	8211129	1338	1338	1338	1337	710
574	20241004	114800	7261494	1338	1338	1338	1338	387
575	20241004	114700	6743688	1340	1340	1340	1340	46
576	20241004	114600	6682048	1340	1340	1340	1340	56
577	20241004	114500	6607008	1340	1340	1340	1340	0
578	20241004	114400	6607008	1340	1340	1340	1340	0
579	20241004	114300	6607008	1340	1340	1340	1340	52
580	20241004	114200	6537328	1339	1339	1339	1339	0
581	20241004	114100	6537328	1339	1339	1339	1338	81
582	20241004	114000	6428909	1339	1339	1339	1339	0
583	20241004	113900	6428909	1339	1339	1339	1339	159
584	20241004	113800	6216008	1341	1341	1341	1341	40
585	20241004	113700	6162368	1341	1341	1341	1341	20
586	20241004	113600	6135548	1339	1339	1339	1339	0
587	20241004	113500	6135548	1339	1341	1341	1339	1139
588	20241004	113400	4610399	1341	1341	1341	1341	8
589	20241004	113300	4599671	1341	1341	1341	1341	0
590	20241004	113200	4599671	1341	1341	1341	1341	30
591	20241004	113100	4559441	1341	1341	1341	1341	0
592	20241004	113000	4559441	1341	1341	1341	1341	0
593	20241004	112900	4559441	1341	1341	1341	1341	120
594	20241004	112800	4398521	1341	1341	1341	1341	0
595	20241004	112700	4398521	1341	1341	1341	1341	0
596	20241004	112600	4398521	1341	1341	1341	1341	0
597	20241004	112500	4398521	1341	1341	1341	1341	0
598	20241004	112400	4398521	1341	1341	1341	1341	0
599	20241004	112300	4398521	1341	1341	1341	1341	0
600	20241004	112200	4398521	1341	1341	1341	1341	0
601	20241004	112100	4398521	1341	1341	1341	1341	0
602	20241004	112000	4398521	1341	1341	1341	1341	0
603	20241004	111900	4398521	1341	1341	1341	1341	0
604	20241004	111800	4398521	1341	1341	1341	1341	0
605	20241004	111700	4398521	1341	1341	1341	1341	74
606	20241004	111600	4299287	1341	1341	1341	1341	0
607	20241004	111500	4299287	1341	1341	1341	1341	0
608	20241004	111400	4299287	1341	1341	1341	1341	0
609	20241004	111300	4299287	1341	1341	1341	1341	0
610	20241004	111200	4299287	1341	1341	1341	1341	0
611	20241004	111100	4299287	1341	1341	1341	1341	0
612	20241004	111000	4299287	1341	1341	1341	1341	0
613	20241004	110900	4299287	1341	1341	1341	1341	0
614	20241004	110800	4299287	1341	1341	1341	1341	0
615	20241004	110700	4299287	1341	1338	1341	1338	3
616	20241004	110600	4295270	1341	1341	1341	1341	44
617	20241004	110500	4236266	1341	1341	1341	1341	0
618	20241004	110400	4236266	1341	1341	1341	1341	1
619	20241004	110300	4234925	1338	1338	1338	1338	0
620	20241004	110200	4234925	1338	1341	1341	1338	51
621	20241004	110100	4166537	1341	1341	1341	1341	0
622	20241004	110000	4166537	1341	1341	1341	1341	77
623	20241004	105900	4063280	1341	1341	1341	1341	20
624	20241004	105800	4036460	1341	1341	1341	1341	0
625	20241004	105700	4036460	1341	1341	1341	1341	250
626	20241004	105600	3701210	1340	1340	1340	1340	4
627	20241004	105500	3695850	1340	1340	1340	1340	0
628	20241004	105400	3695850	1340	1340	1340	1340	0
629	20241004	105300	3695850	1340	1340	1340	1340	0
630	20241004	105200	3695850	1340	1340	1340	1340	0
631	20241004	105100	3695850	1340	1340	1340	1340	0
632	20241004	105000	3695850	1340	1340	1340	1340	0
633	20241004	104900	3695850	1340	1340	1340	1340	0
634	20241004	104800	3695850	1340	1340	1340	1340	0
635	20241004	104700	3695850	1340	1340	1340	1340	0
636	20241004	104600	3695850	1340	1340	1340	1340	0
637	20241004	104500	3695850	1340	1340	1340	1340	0
638	20241004	104400	3695850	1340	1340	1340	1340	0
639	20241004	104300	3695850	1340	1340	1340	1340	0
640	20241004	104200	3695850	1340	1340	1340	1340	0
641	20241004	104100	3695850	1340	1340	1340	1340	0
642	20241004	104000	3695850	1340	1340	1340	1340	0
643	20241004	103900	3695850	1340	1340	1340	1340	0
644	20241004	103800	3695850	1340	1340	1340	1340	56
645	20241004	103700	3620810	1340	1340	1340	1340	0
646	20241004	103600	3620810	1340	1340	1340	1340	0
647	20241004	103500	3620810	1340	1340	1340	1340	0
648	20241004	103400	3620810	1340	1340	1340	1340	0
649	20241004	103300	3620810	1340	1340	1340	1340	0
650	20241004	103200	3620810	1340	1340	1340	1340	1
651	20241004	103100	3619470	1337	1337	1337	1337	0
652	20241004	103000	3619470	1337	1337	1337	1337	0
653	20241004	102900	3619470	1337	1337	1337	1337	0
654	20241004	102800	3619470	1337	1337	1337	1337	0
655	20241004	102700	3619470	1337	1340	1340	1337	242
656	20241004	102600	3295256	1340	1340	1340	1340	0
657	20241004	102500	3295256	1340	1340	1340	1340	0
658	20241004	102400	3295256	1340	1340	1340	1340	0
659	20241004	102300	3295256	1340	1340	1340	1340	0
660	20241004	102200	3295256	1340	1340	1340	1340	0
661	20241004	102100	3295256	1340	1340	1340	1340	0
662	20241004	102000	3295256	1340	1340	1340	1340	0
663	20241004	101900	3295256	1340	1340	1340	1340	0
664	20241004	101800	3295256	1340	1340	1340	1340	0
665	20241004	101700	3295256	1340	1340	1340	1340	0
666	20241004	101600	3295256	1340	1340	1340	1340	0
667	20241004	101500	3295256	1340	1340	1340	1340	0
668	20241004	101400	3295256	1340	1340	1340	1340	0
669	20241004	101300	3295256	1340	1340	1340	1340	0
670	20241004	101200	3295256	1340	1340	1340	1340	0
671	20241004	101100	3295256	1340	1340	1340	1340	0
672	20241004	101000	3295256	1340	1340	1340	1340	0
673	20241004	100900	3295256	1340	1340	1340	1340	0
674	20241004	100800	3295256	1340	1339	1340	1339	3
675	20241004	100700	3291238	1339	1339	1339	1339	0
676	20241004	100600	3291238	1339	1339	1339	1339	0
677	20241004	100500	3291238	1339	1339	1339	1339	0
678	20241004	100400	3291238	1339	1339	1339	1339	0
679	20241004	100300	3291238	1339	1339	1339	1339	0
680	20241004	100200	3291238	1339	1339	1339	1339	7
681	20241004	100100	3281865	1339	1339	1339	1339	4
682	20241004	100000	3276509	1339	1339	1339	1339	0
683	20241004	095900	3276509	1339	1339	1339	1339	0
684	20241004	095800	3276509	1339	1339	1339	1339	0
685	20241004	095700	3276509	1339	1339	1339	1339	0
686	20241004	095600	3276509	1339	1339	1339	1339	0
687	20241004	095500	3276509	1339	1339	1339	1339	0
688	20241004	095400	3276509	1339	1339	1339	1339	0
689	20241004	095300	3276509	1339	1339	1339	1339	0
690	20241004	095200	3276509	1339	1339	1339	1339	0
691	20241004	095100	3276509	1339	1339	1339	1339	0
692	20241004	095000	3276509	1339	1339	1339	1339	10
693	20241004	094900	3263119	1339	1339	1339	1339	0
694	20241004	094800	3263119	1339	1339	1339	1339	0
695	20241004	094700	3263119	1339	1339	1339	1339	0
696	20241004	094600	3263119	1339	1339	1339	1339	0
697	20241004	094500	3263119	1339	1339	1339	1339	1697
698	20241004	094400	990836	1340	1340	1340	1340	0
699	20241004	094300	990836	1340	1340	1340	1340	0
700	20241004	094200	990836	1340	1340	1340	1340	25
701	20241004	094100	957336	1337	1337	1337	1337	0
702	20241004	094000	957336	1337	1337	1337	1337	0
703	20241004	093900	957336	1337	1337	1337	1337	0
704	20241004	093800	957336	1337	1337	1337	1337	0
705	20241004	093700	957336	1337	1337	1337	1337	0
706	20241004	093600	957336	1337	1337	1337	1337	0
707	20241004	093500	957336	1337	1337	1337	1337	0
708	20241004	093400	957336	1337	1337	1337	1337	0
709	20241004	093300	957336	1337	1337	1337	1337	0
710	20241004	093200	957336	1337	1337	1337	1337	0
711	20241004	093100	957336	1337	1337	1337	1337	0
712	20241004	093000	957336	1337	1337	1337	1337	0
713	20241004	092900	957336	1337	1337	1337	1337	0
714	20241004	092800	957336	1337	1337	1337	1337	0
715	20241004	092700	957336	1337	1337	1337	1337	0
716	20241004	092600	957336	1337	1337	1337	1337	0
717	20241004	092500	957336	1337	1337	1337	1337	0
718	20241004	092400	957336	1337	1337	1337	1337	0
719	20241004	092300	957336	1337	1337	1337	1337	0
720	20241004	092200	957336	1337	1339	1339	1337	144
721	20241004	092100	764676	1341	1341	1341	1341	0
722	20241004	092000	764676	1341	1341	1341	1341	0
723	20241004	091900	764676	1341	1341	1341	1341	44
724	20241004	091800	705672	1340	1341	1341	1340	253
725	20241004	091700	366537	1341	1341	1341	1341	0
726	20241004	091600	366537	1341	1341	1341	1341	50
727	20241004	091500	299487	1341	1341	1341	1341	1
728	20241004	091400	298146	1343	1343	1343	1343	0
729	20241004	091300	298146	1343	1343	1343	1343	0
730	20241004	091200	298146	1343	1343	1343	1343	0
731	20241004	091100	298146	1343	1343	1343	1343	26
732	20241004	091000	263228	1343	1343	1343	1343	0
733	20241004	090900	263228	1343	1343	1343	1343	0
734	20241004	090800	263228	1343	1343	1343	1343	0
735	20241004	090700	263228	1343	1343	1343	1343	0
736	20241004	090600	263228	1343	1343	1343	1343	0
737	20241004	090500	263228	1343	1343	1343	1343	0
738	20241004	090400	263228	1343	1343	1343	1343	0
739	20241004	090300	263228	1343	1343	1343	1343	0
740	20241004	090200	263228	1343	1343	1343	1343	0
741	20241004	090100	263228	1343	1343	1343	1343	0
742	20241004	090000	263228	1343	1343	1343	1343	196