KissMeData/023790/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190800	19812717	1305	1305	1305	1305	20
3	20241010	190700	19812717	1305	1305	1305	1305	0
4	20241010	190600	19812717	1305	1305	1305	1305	0
5	20241010	190500	19812717	1305	1305	1305	1305	0
6	20241010	190400	19812717	1305	1305	1305	1305	0
7	20241010	190300	19812717	1305	1305	1305	1305	0
8	20241010	190200	19812717	1305	1305	1305	1305	0
9	20241010	190100	19812717	1305	1305	1305	1305	0
10	20241010	190000	19812717	1305	1305	1305	1305	0
11	20241010	185900	19812717	1305	1305	1305	1305	0
12	20241010	185800	19812717	1305	1305	1305	1305	0
13	20241010	185700	19812717	1305	1305	1305	1305	0
14	20241010	185600	19812717	1305	1305	1305	1305	0
15	20241010	185500	19812717	1305	1305	1305	1305	0
16	20241010	185400	19812717	1305	1305	1305	1305	0
17	20241010	185300	19812717	1305	1305	1305	1305	0
18	20241010	185200	19812717	1305	1305	1305	1305	0
19	20241010	185100	19812717	1305	1305	1305	1305	0
20	20241010	185000	19812717	1305	1305	1305	1305	0
21	20241010	184900	19812717	1305	1305	1305	1305	0
22	20241010	184800	19812717	1305	1305	1305	1305	0
23	20241010	184700	19812717	1305	1305	1305	1305	0
24	20241010	184600	19812717	1305	1305	1305	1305	0
25	20241010	184500	19812717	1305	1305	1305	1305	0
26	20241010	184400	19812717	1305	1305	1305	1305	0
27	20241010	184300	19812717	1305	1305	1305	1305	0
28	20241010	184200	19812717	1305	1305	1305	1305	0
29	20241010	184100	19812717	1305	1305	1305	1305	0
30	20241010	184000	19812717	1305	1305	1305	1305	0
31	20241010	183900	19812717	1305	1305	1305	1305	0
32	20241010	183800	19812717	1305	1305	1305	1305	20
33	20241010	183700	19812717	1305	1305	1305	1305	0
34	20241010	183600	19812717	1305	1305	1305	1305	0
35	20241010	183500	19812717	1305	1305	1305	1305	0
36	20241010	183400	19812717	1305	1305	1305	1305	0
37	20241010	183300	19812717	1305	1305	1305	1305	0
38	20241010	183200	19812717	1305	1305	1305	1305	0
39	20241010	183100	19812717	1305	1305	1305	1305	0
40	20241010	183000	19812717	1305	1305	1305	1305	0
41	20241010	182900	19812717	1305	1305	1305	1305	0
42	20241010	182800	19812717	1305	1305	1305	1305	0
43	20241010	182700	19812717	1305	1305	1305	1305	0
44	20241010	182600	19812717	1305	1305	1305	1305	0
45	20241010	182500	19812717	1305	1305	1305	1305	0
46	20241010	182400	19812717	1305	1305	1305	1305	0
47	20241010	182300	19812717	1305	1305	1305	1305	0
48	20241010	182200	19812717	1305	1305	1305	1305	0
49	20241010	182100	19812717	1305	1305	1305	1305	0
50	20241010	182000	19812717	1305	1305	1305	1305	0
51	20241010	181900	19812717	1305	1305	1305	1305	0
52	20241010	181800	19812717	1305	1305	1305	1305	0
53	20241010	181700	19812717	1305	1305	1305	1305	0
54	20241010	181600	19812717	1305	1305	1305	1305	0
55	20241010	181500	19812717	1305	1305	1305	1305	0
56	20241010	181400	19812717	1305	1305	1305	1305	0
57	20241010	181300	19812717	1305	1305	1305	1305	0
58	20241010	181200	19812717	1305	1305	1305	1305	0
59	20241010	181100	19812717	1305	1305	1305	1305	0
60	20241010	181000	19812717	1305	1305	1305	1305	0
61	20241010	180900	19812717	1305	1305	1305	1305	0
62	20241010	180800	19812717	1305	1305	1305	1305	20
63	20241010	180700	19812717	1305	1305	1305	1305	0
64	20241010	180600	19812717	1305	1305	1305	1305	0
65	20241010	180500	19812717	1305	1305	1305	1305	0
66	20241010	180400	19812717	1305	1305	1305	1305	0
67	20241010	180300	19812717	1305	1305	1305	1305	0
68	20241010	180200	19812717	1305	1305	1305	1305	0
69	20241010	180100	19812717	1305	1305	1305	1305	0
70	20241010	180000	19812717	1305	1305	1305	1305	0
71	20241010	175900	19812717	1305	1305	1305	1305	0
72	20241010	175800	19812717	1305	1305	1305	1305	0
73	20241010	175700	19812717	1305	1305	1305	1305	0
74	20241010	175600	19812717	1305	1305	1305	1305	0
75	20241010	175500	19812717	1305	1305	1305	1305	0
76	20241010	175400	19812717	1305	1305	1305	1305	0
77	20241010	175300	19812717	1305	1305	1305	1305	0
78	20241010	175200	19812717	1305	1305	1305	1305	0
79	20241010	175100	19812717	1305	1305	1305	1305	0
80	20241010	175000	19812717	1305	1305	1305	1305	0
81	20241010	174900	19812717	1305	1305	1305	1305	0
82	20241010	174800	19812717	1305	1305	1305	1305	0
83	20241010	174700	19812717	1305	1305	1305	1305	0
84	20241010	174600	19812717	1305	1305	1305	1305	0
85	20241010	174500	19812717	1305	1305	1305	1305	0
86	20241010	174400	19812717	1305	1305	1305	1305	0
87	20241010	174300	19812717	1305	1305	1305	1305	0
88	20241010	174200	19812717	1305	1305	1305	1305	0
89	20241010	174100	19812717	1305	1305	1305	1305	0
90	20241010	174000	19812717	1305	1305	1305	1305	0
91	20241010	173900	19812717	1305	1305	1305	1305	0
92	20241010	173800	19812717	1305	1305	1305	1305	20
93	20241010	173700	19812717	1305	1305	1305	1305	0
94	20241010	173600	19812717	1305	1305	1305	1305	0
95	20241010	173500	19812717	1305	1305	1305	1305	0
96	20241010	173400	19812717	1305	1305	1305	1305	0
97	20241010	173300	19812717	1305	1305	1305	1305	0
98	20241010	173200	19812717	1305	1305	1305	1305	0
99	20241010	173100	19812717	1305	1305	1305	1305	0
100	20241010	173000	19812717	1305	1305	1305	1305	0
101	20241010	172900	19812717	1305	1305	1305	1305	0
102	20241010	172800	19812717	1305	1305	1305	1305	0
103	20241010	172700	19812717	1305	1305	1305	1305	0
104	20241010	172600	19812717	1305	1305	1305	1305	0
105	20241010	172500	19812717	1305	1305	1305	1305	0
106	20241010	172400	19812717	1305	1305	1305	1305	0
107	20241010	172300	19812717	1305	1305	1305	1305	0
108	20241010	172200	19812717	1305	1305	1305	1305	0
109	20241010	172100	19812717	1305	1305	1305	1305	0
110	20241010	172000	19812717	1305	1305	1305	1305	0
111	20241010	171900	19812717	1305	1305	1305	1305	0
112	20241010	171800	19812717	1305	1305	1305	1305	0
113	20241010	171700	19812717	1305	1305	1305	1305	0
114	20241010	171600	19812717	1305	1305	1305	1305	0
115	20241010	171500	19812717	1305	1305	1305	1305	0
116	20241010	171400	19812717	1305	1305	1305	1305	0
117	20241010	171300	19812717	1305	1305	1305	1305	0
118	20241010	171200	19812717	1305	1305	1305	1305	0
119	20241010	171100	19812717	1305	1305	1305	1305	0
120	20241010	171000	19812717	1305	1305	1305	1305	0
121	20241010	170900	19812717	1305	1305	1305	1305	0
122	20241010	170800	19812717	1305	1305	1305	1305	20
123	20241010	170700	19812717	1305	1305	1305	1305	0
124	20241010	170600	19812717	1305	1305	1305	1305	0
125	20241010	170500	19812717	1305	1305	1305	1305	0
126	20241010	170400	19812717	1305	1305	1305	1305	0
127	20241010	170300	19812717	1305	1305	1305	1305	0
128	20241010	170200	19812717	1305	1305	1305	1305	0
129	20241010	170100	19812717	1305	1305	1305	1305	0
130	20241010	170000	19812717	1305	1305	1305	1305	0
131	20241010	165900	19812717	1305	1305	1305	1305	0
132	20241010	165800	19812717	1305	1305	1305	1305	0
133	20241010	165700	19812717	1305	1305	1305	1305	0
134	20241010	165600	19812717	1305	1305	1305	1305	0
135	20241010	165500	19812717	1305	1305	1305	1305	0
136	20241010	165400	19812717	1305	1305	1305	1305	0
137	20241010	165300	19812717	1305	1305	1305	1305	0
138	20241010	165200	19812717	1305	1305	1305	1305	0
139	20241010	165100	19812717	1305	1305	1305	1305	0
140	20241010	165000	19812717	1305	1305	1305	1305	0
141	20241010	164900	19812717	1305	1305	1305	1305	0
142	20241010	164800	19812717	1305	1305	1305	1305	0
143	20241010	164700	19812717	1305	1305	1305	1305	0
144	20241010	164600	19812717	1305	1305	1305	1305	0
145	20241010	164500	19812717	1305	1305	1305	1305	0
146	20241010	164400	19812717	1305	1305	1305	1305	0
147	20241010	164300	19812717	1305	1305	1305	1305	0
148	20241010	164200	19812717	1305	1305	1305	1305	0
149	20241010	164100	19812717	1305	1305	1305	1305	0
150	20241010	164000	19812717	1305	1305	1305	1305	0
151	20241010	163900	19812717	1305	1305	1305	1305	0
152	20241010	163800	19812717	1305	1305	1305	1305	20
153	20241010	163700	19812717	1305	1305	1305	1305	0
154	20241010	163600	19812717	1305	1305	1305	1305	0
155	20241010	163500	19812717	1305	1305	1305	1305	0
156	20241010	163400	19812717	1305	1305	1305	1305	0
157	20241010	163300	19812717	1305	1305	1305	1305	0
158	20241010	163200	19812717	1305	1305	1305	1305	0
159	20241010	163100	19812717	1305	1305	1305	1305	0
160	20241010	163000	19812717	1305	1305	1305	1305	0
161	20241010	162900	19812717	1305	1305	1305	1305	0
162	20241010	162800	19812717	1305	1305	1305	1305	0
163	20241010	162700	19812717	1305	1305	1305	1305	0
164	20241010	162600	19812717	1305	1305	1305	1305	0
165	20241010	162500	19812717	1305	1305	1305	1305	0
166	20241010	162400	19812717	1305	1305	1305	1305	0
167	20241010	162300	19812717	1305	1305	1305	1305	0
168	20241010	162200	19812717	1305	1305	1305	1305	0
169	20241010	162100	19812717	1305	1305	1305	1305	0
170	20241010	162000	19812717	1305	1305	1305	1305	0
171	20241010	161900	19812717	1305	1305	1305	1305	0
172	20241010	161800	19812717	1305	1305	1305	1305	0
173	20241010	161700	19812717	1305	1305	1305	1305	0
174	20241010	161600	19812717	1305	1305	1305	1305	0
175	20241010	161500	19812717	1305	1305	1305	1305	0
176	20241010	161400	19812717	1305	1305	1305	1305	0
177	20241010	161300	19812717	1305	1305	1305	1305	0
178	20241010	161200	19812717	1305	1305	1305	1305	0
179	20241010	161100	19812717	1305	1305	1305	1305	0
180	20241010	161000	19812717	1305	1305	1305	1305	0
181	20241010	160900	19812717	1305	1305	1305	1305	0
182	20241010	160800	19812717	1305	1305	1305	1305	20
183	20241010	160700	19812717	1305	1305	1305	1305	0
184	20241010	160600	19812717	1305	1305	1305	1305	0
185	20241010	160500	19812717	1305	1305	1305	1305	0
186	20241010	160400	19812717	1305	1305	1305	1305	0
187	20241010	160300	19812717	1305	1305	1305	1305	0
188	20241010	160200	19812717	1305	1305	1305	1305	0
189	20241010	160100	19812717	1305	1305	1305	1305	0
190	20241010	160000	19812717	1305	1305	1305	1305	0
191	20241010	155900	19812717	1305	1305	1305	1305	0
192	20241010	155800	19812717	1305	1305	1305	1305	0
193	20241010	155700	19812717	1305	1305	1305	1305	0
194	20241010	155600	19812717	1305	1305	1305	1305	0
195	20241010	155500	19812717	1305	1305	1305	1305	0
196	20241010	155400	19812717	1305	1305	1305	1305	0
197	20241010	155300	19812717	1305	1305	1305	1305	0
198	20241010	155200	19812717	1305	1305	1305	1305	0
199	20241010	155100	19812717	1305	1305	1305	1305	0
200	20241010	155000	19812717	1305	1305	1305	1305	0
201	20241010	154900	19812717	1305	1305	1305	1305	0
202	20241010	154800	19812717	1305	1305	1305	1305	0
203	20241010	154700	19812717	1305	1305	1305	1305	0
204	20241010	154600	19812717	1305	1305	1305	1305	0
205	20241010	154500	19812717	1305	1305	1305	1305	0
206	20241010	154400	19812717	1305	1305	1305	1305	0
207	20241010	154300	19812717	1305	1305	1305	1305	0
208	20241010	154200	19812717	1305	1305	1305	1305	0
209	20241010	154100	19812717	1305	1305	1305	1305	0
210	20241010	154000	19812717	1305	1305	1305	1305	0
211	20241010	153900	19812717	1305	1305	1305	1305	0
212	20241010	153800	19812717	1305	1305	1305	1305	20
213	20241010	153700	19812717	1305	1305	1305	1305	0
214	20241010	153600	19812717	1305	1305	1305	1305	0
215	20241010	153500	19812717	1305	1305	1305	1305	0
216	20241010	153400	19812717	1305	1305	1305	1305	0
217	20241010	153300	19812717	1305	1305	1305	1305	0
218	20241010	153200	19812717	1305	1305	1305	1305	0
219	20241010	153100	19812717	1305	1305	1305	1305	0
220	20241010	153000	19812717	1305	1305	1305	1305	20
221	20241010	152900	19786617	1302	1302	1302	1302	0
222	20241010	152800	19786617	1302	1302	1302	1302	0
223	20241010	152700	19786617	1302	1302	1302	1302	0
224	20241010	152600	19786617	1302	1302	1302	1302	0
225	20241010	152500	19786617	1302	1302	1302	1302	0
226	20241010	152400	19786617	1302	1302	1302	1302	0
227	20241010	152300	19786617	1302	1302	1302	1302	0
228	20241010	152200	19786617	1302	1302	1302	1302	0
229	20241010	152100	19786617	1302	1302	1302	1302	0
230	20241010	152000	19786617	1302	1302	1302	1302	0
231	20241010	151900	19786617	1302	1302	1302	1302	6
232	20241010	151800	19778805	1305	1305	1305	1305	0
233	20241010	151700	19778805	1305	1305	1305	1305	100
234	20241010	151600	19648305	1305	1305	1305	1305	0
235	20241010	151500	19648305	1305	1305	1305	1305	0
236	20241010	151400	19648305	1305	1305	1305	1305	308
237	20241010	151300	19246365	1305	1305	1305	1305	0
238	20241010	151200	19246365	1305	1305	1305	1305	0
239	20241010	151100	19246365	1305	1305	1305	1305	0
240	20241010	151000	19246365	1305	1305	1305	1305	0
241	20241010	150900	19246365	1305	1305	1305	1305	0
242	20241010	150800	19246365	1305	1305	1305	1305	0
243	20241010	150700	19246365	1305	1305	1305	1305	3
244	20241010	150600	19242450	1305	1305	1305	1305	9
245	20241010	150500	19230705	1304	1304	1304	1304	0
246	20241010	150400	19230705	1304	1304	1304	1304	0
247	20241010	150300	19230705	1304	1304	1304	1304	2
248	20241010	150200	19228097	1304	1304	1304	1304	30
249	20241010	150100	19188977	1305	1305	1305	1305	0
250	20241010	150000	19188977	1305	1305	1305	1305	0
251	20241010	145900	19188977	1305	1305	1305	1305	0
252	20241010	145800	19188977	1305	1305	1305	1305	0
253	20241010	145700	19188977	1305	1305	1305	1305	0
254	20241010	145600	19188977	1305	1305	1305	1305	0
255	20241010	145500	19188977	1305	1305	1305	1305	0
256	20241010	145400	19188977	1305	1305	1305	1305	0
257	20241010	145300	19188977	1305	1305	1305	1305	0
258	20241010	145200	19188977	1305	1305	1305	1305	0
259	20241010	145100	19188977	1305	1305	1305	1305	0
260	20241010	145000	19188977	1305	1305	1305	1305	1
261	20241010	144900	19187672	1304	1304	1304	1304	0
262	20241010	144800	19187672	1304	1304	1304	1304	0
263	20241010	144700	19187672	1304	1304	1304	1304	0
264	20241010	144600	19187672	1304	1304	1304	1304	0
265	20241010	144500	19187672	1304	1304	1304	1304	0
266	20241010	144400	19187672	1304	1304	1304	1304	0
267	20241010	144300	19187672	1304	1304	1304	1304	0
268	20241010	144200	19187672	1304	1304	1304	1304	0
269	20241010	144100	19187672	1304	1304	1304	1304	2
270	20241010	144000	19185064	1300	1300	1300	1300	0
271	20241010	143900	19185064	1300	1300	1300	1300	0
272	20241010	143800	19185064	1300	1300	1300	1300	1
273	20241010	143700	19183764	1300	1300	1300	1300	2
274	20241010	143600	19181164	1305	1305	1305	1305	0
275	20241010	143500	19181164	1305	1305	1305	1305	0
276	20241010	143400	19181164	1305	1305	1305	1305	1
277	20241010	143300	19179859	1305	1305	1305	1305	1001
278	20241010	143200	17873554	1305	1305	1305	1305	0
279	20241010	143100	17873554	1305	1305	1305	1305	0
280	20241010	143000	17873554	1305	1305	1305	1305	0
281	20241010	142900	17873554	1305	1305	1305	1305	0
282	20241010	142800	17873554	1305	1305	1305	1305	0
283	20241010	142700	17873554	1305	1305	1305	1305	0
284	20241010	142600	17873554	1305	1305	1305	1305	0
285	20241010	142500	17873554	1305	1305	1305	1305	10
286	20241010	142400	17860504	1305	1305	1305	1305	0
287	20241010	142300	17860504	1305	1305	1305	1305	0
288	20241010	142200	17860504	1305	1305	1305	1305	0
289	20241010	142100	17860504	1305	1305	1305	1305	0
290	20241010	142000	17860504	1305	1305	1305	1305	0
291	20241010	141900	17860504	1305	1305	1305	1305	0
292	20241010	141800	17860504	1305	1305	1305	1305	0
293	20241010	141700	17860504	1305	1305	1305	1305	0
294	20241010	141600	17860504	1305	1305	1305	1305	0
295	20241010	141500	17860504	1305	1305	1305	1305	0
296	20241010	141400	17860504	1305	1305	1305	1305	0
297	20241010	141300	17860504	1305	1305	1305	1305	0
298	20241010	141200	17860504	1305	1305	1305	1305	0
299	20241010	141100	17860504	1305	1305	1305	1305	0
300	20241010	141000	17860504	1305	1305	1305	1305	0
301	20241010	140900	17860504	1305	1305	1305	1305	0
302	20241010	140800	17860504	1305	1305	1305	1305	5
303	20241010	140700	17853979	1305	1305	1305	1305	0
304	20241010	140600	17853979	1305	1305	1305	1305	0
305	20241010	140500	17853979	1305	1305	1305	1305	7
306	20241010	140400	17844844	1310	1310	1310	1310	0
307	20241010	140300	17844844	1310	1310	1310	1310	0
308	20241010	140200	17844844	1310	1310	1310	1310	0
309	20241010	140100	17844844	1310	1310	1310	1310	0
310	20241010	140000	17844844	1310	1310	1310	1310	0
311	20241010	135900	17844844	1310	1310	1310	1310	0
312	20241010	135800	17844844	1310	1310	1310	1310	0
313	20241010	135700	17844844	1310	1310	1310	1310	0
314	20241010	135600	17844844	1310	1310	1310	1310	0
315	20241010	135500	17844844	1310	1310	1310	1310	0
316	20241010	135400	17844844	1310	1310	1310	1310	0
317	20241010	135300	17844844	1310	1310	1310	1310	0
318	20241010	135200	17844844	1310	1310	1310	1310	0
319	20241010	135100	17844844	1310	1310	1310	1310	0
320	20241010	135000	17844844	1310	1310	1310	1310	0
321	20241010	134900	17844844	1310	1310	1310	1310	0
322	20241010	134800	17844844	1310	1310	1310	1310	0
323	20241010	134700	17844844	1310	1310	1310	1310	0
324	20241010	134600	17844844	1310	1310	1310	1310	0
325	20241010	134500	17844844	1310	1310	1310	1310	0
326	20241010	134400	17844844	1310	1310	1310	1310	0
327	20241010	134300	17844844	1310	1310	1310	1310	0
328	20241010	134200	17844844	1310	1310	1310	1310	0
329	20241010	134100	17844844	1310	1310	1310	1310	0
330	20241010	134000	17844844	1310	1310	1310	1310	0
331	20241010	133900	17844844	1310	1310	1310	1310	0
332	20241010	133800	17844844	1310	1310	1310	1310	0
333	20241010	133700	17844844	1310	1310	1310	1310	0
334	20241010	133600	17844844	1310	1310	1310	1310	0
335	20241010	133500	17844844	1310	1310	1310	1310	0
336	20241010	133400	17844844	1310	1310	1310	1310	0
337	20241010	133300	17844844	1310	1310	1310	1310	0
338	20241010	133200	17844844	1310	1310	1310	1310	0
339	20241010	133100	17844844	1310	1310	1310	1310	0
340	20241010	133000	17844844	1310	1310	1310	1310	0
341	20241010	132900	17844844	1310	1310	1310	1310	0
342	20241010	132800	17844844	1310	1310	1310	1310	80
343	20241010	132700	17740044	1310	1310	1310	1310	1
344	20241010	132600	17738734	1309	1309	1309	1309	0
345	20241010	132500	17738734	1309	1309	1309	1309	28
346	20241010	132400	17702082	1310	1310	1310	1310	0
347	20241010	132300	17702082	1310	1310	1310	1310	0
348	20241010	132200	17702082	1310	1310	1310	1310	0
349	20241010	132100	17702082	1310	1310	1310	1310	0
350	20241010	132000	17702082	1310	1310	1310	1310	0
351	20241010	131900	17702082	1310	1310	1310	1310	0
352	20241010	131800	17702082	1310	1310	1310	1310	0
353	20241010	131700	17702082	1310	1310	1310	1310	0
354	20241010	131600	17702082	1310	1309	1310	1309	4
355	20241010	131500	17696845	1310	1310	1310	1310	0
356	20241010	131400	17696845	1310	1310	1310	1310	0
357	20241010	131300	17696845	1310	1310	1310	1310	0
358	20241010	131200	17696845	1310	1310	1310	1310	0
359	20241010	131100	17696845	1310	1310	1310	1310	0
360	20241010	131000	17696845	1310	1310	1310	1310	0
361	20241010	130900	17696845	1310	1310	1310	1310	0
362	20241010	130800	17696845	1310	1310	1310	1310	0
363	20241010	130700	17696845	1310	1310	1310	1310	0
364	20241010	130600	17696845	1310	1310	1310	1310	0
365	20241010	130500	17696845	1310	1310	1310	1310	0
366	20241010	130400	17696845	1310	1310	1310	1310	0
367	20241010	130300	17696845	1310	1310	1310	1310	0
368	20241010	130200	17696845	1310	1310	1310	1310	0
369	20241010	130100	17696845	1310	1310	1310	1310	0
370	20241010	130000	17696845	1310	1310	1310	1310	0
371	20241010	125900	17696845	1310	1310	1310	1310	0
372	20241010	125800	17696845	1310	1310	1310	1310	0
373	20241010	125700	17696845	1310	1310	1310	1310	0
374	20241010	125600	17696845	1310	1310	1310	1310	0
375	20241010	125500	17696845	1310	1310	1310	1310	0
376	20241010	125400	17696845	1310	1310	1310	1310	0
377	20241010	125300	17696845	1310	1310	1310	1310	0
378	20241010	125200	17696845	1310	1310	1310	1310	0
379	20241010	125100	17696845	1310	1310	1310	1310	0
380	20241010	125000	17696845	1310	1310	1310	1310	0
381	20241010	124900	17696845	1310	1310	1310	1310	0
382	20241010	124800	17696845	1310	1310	1310	1310	0
383	20241010	124700	17696845	1310	1310	1310	1310	0
384	20241010	124600	17696845	1310	1310	1310	1310	0
385	20241010	124500	17696845	1310	1310	1310	1310	0
386	20241010	124400	17696845	1310	1310	1310	1310	0
387	20241010	124300	17696845	1310	1310	1310	1310	0
388	20241010	124200	17696845	1310	1310	1310	1310	0
389	20241010	124100	17696845	1310	1310	1310	1310	0
390	20241010	124000	17696845	1310	1310	1310	1310	0
391	20241010	123900	17696845	1310	1310	1310	1310	0
392	20241010	123800	17696845	1310	1310	1310	1310	0
393	20241010	123700	17696845	1310	1310	1310	1310	0
394	20241010	123600	17696845	1310	1310	1310	1310	0
395	20241010	123500	17696845	1310	1310	1310	1310	0
396	20241010	123400	17696845	1310	1310	1310	1310	0
397	20241010	123300	17696845	1310	1310	1310	1310	0
398	20241010	123200	17696845	1310	1310	1310	1310	0
399	20241010	123100	17696845	1310	1310	1310	1310	0
400	20241010	123000	17696845	1310	1310	1310	1310	0
401	20241010	122900	17696845	1310	1310	1310	1310	0
402	20241010	122800	17696845	1310	1310	1310	1310	0
403	20241010	122700	17696845	1310	1310	1310	1310	0
404	20241010	122600	17696845	1310	1310	1310	1310	0
405	20241010	122500	17696845	1310	1310	1310	1310	0
406	20241010	122400	17696845	1310	1310	1310	1310	0
407	20241010	122300	17696845	1310	1310	1310	1310	0
408	20241010	122200	17696845	1310	1310	1310	1310	0
409	20241010	122100	17696845	1310	1310	1310	1310	0
410	20241010	122000	17696845	1310	1310	1310	1310	0
411	20241010	121900	17696845	1310	1310	1310	1310	0
412	20241010	121800	17696845	1310	1310	1310	1310	0
413	20241010	121700	17696845	1310	1310	1310	1310	0
414	20241010	121600	17696845	1310	1310	1310	1310	0
415	20241010	121500	17696845	1310	1310	1310	1310	0
416	20241010	121400	17696845	1310	1310	1310	1310	0
417	20241010	121300	17696845	1310	1310	1310	1310	0
418	20241010	121200	17696845	1310	1310	1310	1310	0
419	20241010	121100	17696845	1310	1310	1310	1310	0
420	20241010	121000	17696845	1310	1310	1310	1310	0
421	20241010	120900	17696845	1310	1310	1310	1310	0
422	20241010	120800	17696845	1310	1310	1310	1310	0
423	20241010	120700	17696845	1310	1310	1310	1310	0
424	20241010	120600	17696845	1310	1310	1310	1310	0
425	20241010	120500	17696845	1310	1308	1310	1308	7
426	20241010	120400	17687687	1307	1307	1307	1307	0
427	20241010	120300	17687687	1307	1307	1307	1307	0
428	20241010	120200	17687687	1307	1307	1307	1307	0
429	20241010	120100	17687687	1307	1307	1307	1307	0
430	20241010	120000	17687687	1307	1307	1307	1307	0
431	20241010	115900	17687687	1307	1307	1307	1307	8
432	20241010	115800	17677231	1312	1312	1312	1312	0
433	20241010	115700	17677231	1312	1312	1312	1312	0
434	20241010	115600	17677231	1312	1312	1312	1312	0
435	20241010	115500	17677231	1312	1312	1312	1312	0
436	20241010	115400	17677231	1312	1312	1312	1312	0
437	20241010	115300	17677231	1312	1312	1312	1312	0
438	20241010	115200	17677231	1312	1312	1312	1312	0
439	20241010	115100	17677231	1312	1312	1312	1312	0
440	20241010	115000	17677231	1312	1312	1312	1312	0
441	20241010	114900	17677231	1312	1312	1312	1312	0
442	20241010	114800	17677231	1312	1312	1312	1312	0
443	20241010	114700	17677231	1312	1312	1312	1312	0
444	20241010	114600	17677231	1312	1312	1312	1312	0
445	20241010	114500	17677231	1312	1312	1312	1312	0
446	20241010	114400	17677231	1312	1312	1312	1312	0
447	20241010	114300	17677231	1312	1312	1312	1312	0
448	20241010	114200	17677231	1312	1312	1312	1312	0
449	20241010	114100	17677231	1312	1312	1312	1312	0
450	20241010	114000	17677231	1312	1312	1312	1312	0
451	20241010	113900	17677231	1312	1312	1312	1312	0
452	20241010	113800	17677231	1312	1312	1312	1312	0
453	20241010	113700	17677231	1312	1312	1312	1312	0
454	20241010	113600	17677231	1312	1312	1312	1312	0
455	20241010	113500	17677231	1312	1312	1312	1312	0
456	20241010	113400	17677231	1312	1312	1312	1312	0
457	20241010	113300	17677231	1312	1312	1312	1312	0
458	20241010	113200	17677231	1312	1312	1312	1312	0
459	20241010	113100	17677231	1312	1312	1312	1312	0
460	20241010	113000	17677231	1312	1312	1312	1312	0
461	20241010	112900	17677231	1312	1312	1312	1312	0
462	20241010	112800	17677231	1312	1312	1312	1312	0
463	20241010	112700	17677231	1312	1311	1312	1311	970
464	20241010	112600	16404668	1311	1310	1311	1310	370
465	20241010	112500	15919675	1310	1309	1310	1309	818
466	20241010	112400	14848763	1309	1309	1309	1309	0
467	20241010	112300	14848763	1309	1309	1310	1309	296
468	20241010	112200	14461298	1309	1309	1309	1309	37
469	20241010	112100	14412865	1309	1309	1309	1309	0
470	20241010	112000	14412865	1309	1309	1309	1309	0
471	20241010	111900	14412865	1309	1309	1309	1309	0
472	20241010	111800	14412865	1309	1309	1309	1309	0
473	20241010	111700	14412865	1309	1309	1309	1309	0
474	20241010	111600	14412865	1309	1309	1309	1309	0
475	20241010	111500	14412865	1309	1309	1309	1309	0
476	20241010	111400	14412865	1309	1309	1309	1309	0
477	20241010	111300	14412865	1309	1307	1309	1307	2
478	20241010	111200	14410249	1300	1300	1300	1300	0
479	20241010	111100	14410249	1300	1300	1300	1300	1818
480	20241010	111000	12046849	1305	1305	1305	1305	0
481	20241010	110900	12046849	1305	1305	1305	1305	0
482	20241010	110800	12046849	1305	1305	1305	1305	0
483	20241010	110700	12046849	1305	1305	1305	1305	0
484	20241010	110600	12046849	1305	1305	1305	1305	0
485	20241010	110500	12046849	1305	1300	1305	1300	612
486	20241010	110400	11251240	1300	1300	1300	1300	0
487	20241010	110300	11251240	1300	1300	1300	1300	0
488	20241010	110200	11251240	1300	1300	1300	1300	0
489	20241010	110100	11251240	1300	1300	1300	1300	0
490	20241010	110000	11251240	1300	1300	1300	1300	0
491	20241010	105900	11251240	1300	1299	1300	1299	4
492	20241010	105800	11246043	1299	1299	1299	1299	0
493	20241010	105700	11246043	1299	1299	1299	1299	0
494	20241010	105600	11246043	1299	1299	1299	1299	0
495	20241010	105500	11246043	1299	1299	1299	1299	0
496	20241010	105400	11246043	1299	1299	1299	1299	1
497	20241010	105300	11244744	1299	1299	1299	1299	0
498	20241010	105200	11244744	1299	1299	1299	1299	0
499	20241010	105100	11244744	1299	1299	1299	1299	7
500	20241010	105000	11235651	1299	1299	1299	1299	7
501	20241010	104900	11226558	1299	1299	1299	1299	0
502	20241010	104800	11226558	1299	1299	1299	1299	175
503	20241010	104700	10999233	1299	1299	1299	1299	0
504	20241010	104600	10999233	1299	1299	1299	1299	0
505	20241010	104500	10999233	1299	1299	1299	1299	0
506	20241010	104400	10999233	1299	1299	1299	1299	0
507	20241010	104300	10999233	1299	1299	1299	1299	0
508	20241010	104200	10999233	1299	1299	1299	1299	1
509	20241010	104100	10997934	1288	1288	1288	1288	0
510	20241010	104000	10997934	1288	1288	1288	1288	0
511	20241010	103900	10997934	1288	1288	1288	1288	0
512	20241010	103800	10997934	1288	1297	1297	1288	3333
513	20241010	103700	6704503	1297	1297	1297	1297	0
514	20241010	103600	6704503	1297	1297	1297	1297	0
515	20241010	103500	6704503	1297	1297	1297	1297	0
516	20241010	103400	6704503	1297	1297	1297	1297	0
517	20241010	103300	6704503	1297	1297	1297	1297	0
518	20241010	103200	6704503	1297	1297	1297	1297	0
519	20241010	103100	6704503	1297	1297	1297	1297	0
520	20241010	103000	6704503	1297	1297	1297	1297	0
521	20241010	102900	6704503	1297	1297	1297	1297	0
522	20241010	102800	6704503	1297	1299	1299	1297	364
523	20241010	102700	6232383	1300	1300	1300	1300	0
524	20241010	102600	6232383	1300	1300	1300	1300	0
525	20241010	102500	6232383	1300	1300	1300	1300	0
526	20241010	102400	6232383	1300	1300	1300	1300	0
527	20241010	102300	6232383	1300	1300	1300	1300	0
528	20241010	102200	6232383	1300	1300	1300	1300	1
529	20241010	102100	6231083	1300	1300	1300	1300	0
530	20241010	102000	6231083	1300	1300	1300	1300	0
531	20241010	101900	6231083	1300	1300	1300	1300	0
532	20241010	101800	6231083	1300	1300	1300	1300	0
533	20241010	101700	6231083	1300	1300	1300	1300	0
534	20241010	101600	6231083	1300	1300	1300	1300	0
535	20241010	101500	6231083	1300	1300	1300	1300	0
536	20241010	101400	6231083	1300	1302	1302	1300	1078
537	20241010	101300	4828479	1300	1323	1323	1300	2532
538	20241010	101200	1531622	1315	1317	1317	1315	2
539	20241010	101100	1528990	1325	1325	1325	1325	0
540	20241010	101000	1528990	1325	1325	1325	1325	0
541	20241010	100900	1528990	1325	1325	1325	1325	0
542	20241010	100800	1528990	1325	1325	1325	1325	0
543	20241010	100700	1528990	1325	1325	1325	1325	5
544	20241010	100600	1522365	1325	1325	1325	1325	0
545	20241010	100500	1522365	1325	1325	1325	1325	0
546	20241010	100400	1522365	1325	1325	1325	1325	0
547	20241010	100300	1522365	1325	1325	1325	1325	0
548	20241010	100200	1522365	1325	1325	1325	1325	0
549	20241010	100100	1522365	1325	1325	1325	1325	0
550	20241010	100000	1522365	1325	1325	1325	1325	0
551	20241010	095900	1522365	1325	1325	1325	1325	0
552	20241010	095800	1522365	1325	1325	1325	1325	0
553	20241010	095700	1522365	1325	1325	1325	1325	0
554	20241010	095600	1522365	1325	1325	1325	1325	0
555	20241010	095500	1522365	1325	1325	1325	1325	1
556	20241010	095400	1521040	1325	1325	1325	1325	0
557	20241010	095300	1521040	1325	1325	1325	1325	0
558	20241010	095200	1521040	1325	1325	1325	1325	0
559	20241010	095100	1521040	1325	1325	1325	1325	1
560	20241010	095000	1519715	1327	1327	1327	1327	0
561	20241010	094900	1519715	1327	1327	1327	1327	0
562	20241010	094800	1519715	1327	1327	1327	1327	0
563	20241010	094700	1519715	1327	1327	1327	1327	0
564	20241010	094600	1519715	1327	1327	1327	1327	1
565	20241010	094500	1518388	1328	1328	1328	1328	0
566	20241010	094400	1518388	1328	1328	1328	1328	0
567	20241010	094300	1518388	1328	1328	1328	1328	9
568	20241010	094200	1506436	1329	1329	1329	1329	3
569	20241010	094100	1502449	1329	1329	1329	1329	0
570	20241010	094000	1502449	1329	1329	1329	1329	0
571	20241010	093900	1502449	1329	1328	1329	1328	442
572	20241010	093800	915036	1329	1329	1329	1329	0
573	20241010	093700	915036	1329	1329	1329	1329	0
574	20241010	093600	915036	1329	1329	1329	1329	0
575	20241010	093500	915036	1329	1329	1329	1329	0
576	20241010	093400	915036	1329	1329	1329	1329	0
577	20241010	093300	915036	1329	1329	1329	1329	0
578	20241010	093200	915036	1329	1329	1329	1329	0
579	20241010	093100	915036	1329	1329	1329	1329	0
580	20241010	093000	915036	1329	1329	1329	1329	4
581	20241010	092900	909720	1330	1330	1330	1330	0
582	20241010	092800	909720	1330	1330	1330	1330	0
583	20241010	092700	909720	1330	1330	1330	1330	0
584	20241010	092600	909720	1330	1330	1330	1330	0
585	20241010	092500	909720	1330	1330	1330	1330	0
586	20241010	092400	909720	1330	1330	1330	1330	0
587	20241010	092300	909720	1330	1330	1330	1330	5
588	20241010	092200	903070	1330	1330	1330	1330	0
589	20241010	092100	903070	1330	1330	1330	1330	0
590	20241010	092000	903070	1330	1330	1330	1330	0
591	20241010	091900	903070	1330	1330	1330	1330	0
592	20241010	091800	903070	1330	1330	1330	1330	0
593	20241010	091700	903070	1330	1330	1330	1330	301
594	20241010	091600	502740	1330	1330	1330	1330	1
595	20241010	091500	501410	1330	1330	1330	1330	374
596	20241010	091400	3990	1330	1330	1330	1330	0
597	20241010	091300	3990	1330	1330	1330	1330	0
598	20241010	091200	3990	1330	1330	1330	1330	0
599	20241010	091100	3990	1330	1330	1330	1330	0
600	20241010	091000	3990	1330	1330	1330	1330	0
601	20241010	090900	3990	1330	1330	1330	1330	0
602	20241010	090800	3990	1330	1330	1330	1330	0
603	20241010	090700	3990	1330	1330	1330	1330	0
604	20241010	090600	3990	1330	1330	1330	1330	0
605	20241010	090500	3990	1330	1330	1330	1330	0
606	20241010	090400	3990	1330	1330	1330	1330	0
607	20241010	090300	3990	1330	1330	1330	1330	0
608	20241010	090200	3990	1330	1330	1330	1330	0
609	20241010	090100	3990	1330	1330	1330	1330	0
610	20241010	090000	3990	1330	1330	1330	1330	3