KissMeData/096690/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200800	28425018	1340	1340	1340	1340	50
3	20241004	200700	28425018	1340	1340	1340	1340	0
4	20241004	200600	28425018	1340	1340	1340	1340	0
5	20241004	200500	28425018	1340	1340	1340	1340	0
6	20241004	200400	28425018	1340	1340	1340	1340	0
7	20241004	200300	28425018	1340	1340	1340	1340	0
8	20241004	200200	28425018	1340	1340	1340	1340	0
9	20241004	200100	28425018	1340	1340	1340	1340	0
10	20241004	200000	28425018	1340	1340	1340	1340	0
11	20241004	195900	28425018	1340	1340	1340	1340	0
12	20241004	195800	28425018	1340	1340	1340	1340	0
13	20241004	195700	28425018	1340	1340	1340	1340	0
14	20241004	195600	28425018	1340	1340	1340	1340	0
15	20241004	195500	28425018	1340	1340	1340	1340	0
16	20241004	195400	28425018	1340	1340	1340	1340	0
17	20241004	195300	28425018	1340	1340	1340	1340	0
18	20241004	195200	28425018	1340	1340	1340	1340	0
19	20241004	195100	28425018	1340	1340	1340	1340	0
20	20241004	195000	28425018	1340	1340	1340	1340	0
21	20241004	194900	28425018	1340	1340	1340	1340	0
22	20241004	194800	28425018	1340	1340	1340	1340	0
23	20241004	194700	28425018	1340	1340	1340	1340	0
24	20241004	194600	28425018	1340	1340	1340	1340	0
25	20241004	194500	28425018	1340	1340	1340	1340	0
26	20241004	194400	28425018	1340	1340	1340	1340	0
27	20241004	194300	28425018	1340	1340	1340	1340	0
28	20241004	194200	28425018	1340	1340	1340	1340	0
29	20241004	194100	28425018	1340	1340	1340	1340	0
30	20241004	194000	28425018	1340	1340	1340	1340	0
31	20241004	193900	28425018	1340	1340	1340	1340	0
32	20241004	193800	28425018	1340	1340	1340	1340	50
33	20241004	193700	28425018	1340	1340	1340	1340	0
34	20241004	193600	28425018	1340	1340	1340	1340	0
35	20241004	193500	28425018	1340	1340	1340	1340	0
36	20241004	193400	28425018	1340	1340	1340	1340	0
37	20241004	193300	28425018	1340	1340	1340	1340	0
38	20241004	193200	28425018	1340	1340	1340	1340	0
39	20241004	193100	28425018	1340	1340	1340	1340	0
40	20241004	193000	28425018	1340	1340	1340	1340	0
41	20241004	192900	28425018	1340	1340	1340	1340	0
42	20241004	192800	28425018	1340	1340	1340	1340	0
43	20241004	192700	28425018	1340	1340	1340	1340	0
44	20241004	192600	28425018	1340	1340	1340	1340	0
45	20241004	192500	28425018	1340	1340	1340	1340	0
46	20241004	192400	28425018	1340	1340	1340	1340	0
47	20241004	192300	28425018	1340	1340	1340	1340	0
48	20241004	192200	28425018	1340	1340	1340	1340	0
49	20241004	192100	28425018	1340	1340	1340	1340	0
50	20241004	192000	28425018	1340	1340	1340	1340	0
51	20241004	191900	28425018	1340	1340	1340	1340	0
52	20241004	191800	28425018	1340	1340	1340	1340	0
53	20241004	191700	28425018	1340	1340	1340	1340	0
54	20241004	191600	28425018	1340	1340	1340	1340	0
55	20241004	191500	28425018	1340	1340	1340	1340	0
56	20241004	191400	28425018	1340	1340	1340	1340	0
57	20241004	191300	28425018	1340	1340	1340	1340	0
58	20241004	191200	28425018	1340	1340	1340	1340	0
59	20241004	191100	28425018	1340	1340	1340	1340	0
60	20241004	191000	28425018	1340	1340	1340	1340	0
61	20241004	190900	28425018	1340	1340	1340	1340	0
62	20241004	190800	28425018	1340	1340	1340	1340	50
63	20241004	190700	28425018	1340	1340	1340	1340	0
64	20241004	190600	28425018	1340	1340	1340	1340	0
65	20241004	190500	28425018	1340	1340	1340	1340	0
66	20241004	190400	28425018	1340	1340	1340	1340	0
67	20241004	190300	28425018	1340	1340	1340	1340	0
68	20241004	190200	28425018	1340	1340	1340	1340	0
69	20241004	190100	28425018	1340	1340	1340	1340	0
70	20241004	190000	28425018	1340	1340	1340	1340	0
71	20241004	185900	28425018	1340	1340	1340	1340	0
72	20241004	185800	28425018	1340	1340	1340	1340	0
73	20241004	185700	28425018	1340	1340	1340	1340	0
74	20241004	185600	28425018	1340	1340	1340	1340	0
75	20241004	185500	28425018	1340	1340	1340	1340	0
76	20241004	185400	28425018	1340	1340	1340	1340	0
77	20241004	185300	28425018	1340	1340	1340	1340	0
78	20241004	185200	28425018	1340	1340	1340	1340	0
79	20241004	185100	28425018	1340	1340	1340	1340	0
80	20241004	185000	28425018	1340	1340	1340	1340	0
81	20241004	184900	28425018	1340	1340	1340	1340	0
82	20241004	184800	28425018	1340	1340	1340	1340	0
83	20241004	184700	28425018	1340	1340	1340	1340	0
84	20241004	184600	28425018	1340	1340	1340	1340	0
85	20241004	184500	28425018	1340	1340	1340	1340	0
86	20241004	184400	28425018	1340	1340	1340	1340	0
87	20241004	184300	28425018	1340	1340	1340	1340	0
88	20241004	184200	28425018	1340	1340	1340	1340	0
89	20241004	184100	28425018	1340	1340	1340	1340	0
90	20241004	184000	28425018	1340	1340	1340	1340	0
91	20241004	183900	28425018	1340	1340	1340	1340	0
92	20241004	183800	28425018	1340	1340	1340	1340	50
93	20241004	183700	28425018	1340	1340	1340	1340	0
94	20241004	183600	28425018	1340	1340	1340	1340	0
95	20241004	183500	28425018	1340	1340	1340	1340	0
96	20241004	183400	28425018	1340	1340	1340	1340	0
97	20241004	183300	28425018	1340	1340	1340	1340	0
98	20241004	183200	28425018	1340	1340	1340	1340	0
99	20241004	183100	28425018	1340	1340	1340	1340	0
100	20241004	183000	28425018	1340	1340	1340	1340	0
101	20241004	182900	28425018	1340	1340	1340	1340	0
102	20241004	182800	28425018	1340	1340	1340	1340	0
103	20241004	182700	28425018	1340	1340	1340	1340	0
104	20241004	182600	28425018	1340	1340	1340	1340	0
105	20241004	182500	28425018	1340	1340	1340	1340	0
106	20241004	182400	28425018	1340	1340	1340	1340	0
107	20241004	182300	28425018	1340	1340	1340	1340	0
108	20241004	182200	28425018	1340	1340	1340	1340	0
109	20241004	182100	28425018	1340	1340	1340	1340	0
110	20241004	182000	28425018	1340	1340	1340	1340	0
111	20241004	181900	28425018	1340	1340	1340	1340	0
112	20241004	181800	28425018	1340	1340	1340	1340	0
113	20241004	181700	28425018	1340	1340	1340	1340	0
114	20241004	181600	28425018	1340	1340	1340	1340	0
115	20241004	181500	28425018	1340	1340	1340	1340	0
116	20241004	181400	28425018	1340	1340	1340	1340	0
117	20241004	181300	28425018	1340	1340	1340	1340	0
118	20241004	181200	28425018	1340	1340	1340	1340	0
119	20241004	181100	28425018	1340	1340	1340	1340	0
120	20241004	181000	28425018	1340	1340	1340	1340	0
121	20241004	180900	28425018	1340	1340	1340	1340	0
122	20241004	180800	28425018	1340	1340	1340	1340	50
123	20241004	180700	28425018	1340	1340	1340	1340	0
124	20241004	180600	28425018	1340	1340	1340	1340	0
125	20241004	180500	28425018	1340	1340	1340	1340	0
126	20241004	180400	28425018	1340	1340	1340	1340	0
127	20241004	180300	28425018	1340	1340	1340	1340	0
128	20241004	180200	28425018	1340	1340	1340	1340	0
129	20241004	180100	28425018	1340	1340	1340	1340	0
130	20241004	180000	28425018	1340	1340	1340	1340	0
131	20241004	175900	28425018	1340	1340	1340	1340	0
132	20241004	175800	28425018	1340	1340	1340	1340	0
133	20241004	175700	28425018	1340	1340	1340	1340	0
134	20241004	175600	28425018	1340	1340	1340	1340	0
135	20241004	175500	28425018	1340	1340	1340	1340	0
136	20241004	175400	28425018	1340	1340	1340	1340	0
137	20241004	175300	28425018	1340	1340	1340	1340	0
138	20241004	175200	28425018	1340	1340	1340	1340	0
139	20241004	175100	28425018	1340	1340	1340	1340	0
140	20241004	175000	28425018	1340	1340	1340	1340	0
141	20241004	174900	28425018	1340	1340	1340	1340	0
142	20241004	174800	28425018	1340	1340	1340	1340	0
143	20241004	174700	28425018	1340	1340	1340	1340	0
144	20241004	174600	28425018	1340	1340	1340	1340	0
145	20241004	174500	28425018	1340	1340	1340	1340	0
146	20241004	174400	28425018	1340	1340	1340	1340	0
147	20241004	174300	28425018	1340	1340	1340	1340	0
148	20241004	174200	28425018	1340	1340	1340	1340	0
149	20241004	174100	28425018	1340	1340	1340	1340	0
150	20241004	174000	28425018	1340	1340	1340	1340	0
151	20241004	173900	28425018	1340	1340	1340	1340	0
152	20241004	173800	28425018	1340	1340	1340	1340	50
153	20241004	173700	28425018	1340	1340	1340	1340	0
154	20241004	173600	28425018	1340	1340	1340	1340	0
155	20241004	173500	28425018	1340	1340	1340	1340	0
156	20241004	173400	28425018	1340	1340	1340	1340	0
157	20241004	173300	28425018	1340	1340	1340	1340	0
158	20241004	173200	28425018	1340	1340	1340	1340	0
159	20241004	173100	28425018	1340	1340	1340	1340	0
160	20241004	173000	28425018	1340	1340	1340	1340	0
161	20241004	172900	28425018	1340	1340	1340	1340	0
162	20241004	172800	28425018	1340	1340	1340	1340	0
163	20241004	172700	28425018	1340	1340	1340	1340	0
164	20241004	172600	28425018	1340	1340	1340	1340	0
165	20241004	172500	28425018	1340	1340	1340	1340	0
166	20241004	172400	28425018	1340	1340	1340	1340	0
167	20241004	172300	28425018	1340	1340	1340	1340	0
168	20241004	172200	28425018	1340	1340	1340	1340	0
169	20241004	172100	28425018	1340	1340	1340	1340	0
170	20241004	172000	28425018	1340	1340	1340	1340	0
171	20241004	171900	28425018	1340	1340	1340	1340	0
172	20241004	171800	28425018	1340	1340	1340	1340	0
173	20241004	171700	28425018	1340	1340	1340	1340	0
174	20241004	171600	28425018	1340	1340	1340	1340	0
175	20241004	171500	28425018	1340	1340	1340	1340	0
176	20241004	171400	28425018	1340	1340	1340	1340	0
177	20241004	171300	28425018	1340	1340	1340	1340	0
178	20241004	171200	28425018	1340	1340	1340	1340	0
179	20241004	171100	28425018	1340	1340	1340	1340	0
180	20241004	171000	28425018	1340	1340	1340	1340	0
181	20241004	170900	28425018	1340	1340	1340	1340	0
182	20241004	170800	28425018	1340	1340	1340	1340	50
183	20241004	170700	28425018	1340	1340	1340	1340	0
184	20241004	170600	28425018	1340	1340	1340	1340	0
185	20241004	170500	28425018	1340	1340	1340	1340	0
186	20241004	170400	28425018	1340	1340	1340	1340	0
187	20241004	170300	28425018	1340	1340	1340	1340	0
188	20241004	170200	28425018	1340	1340	1340	1340	0
189	20241004	170100	28425018	1340	1340	1340	1340	0
190	20241004	170000	28425018	1340	1340	1340	1340	0
191	20241004	165900	28425018	1340	1340	1340	1340	0
192	20241004	165800	28425018	1340	1340	1340	1340	0
193	20241004	165700	28425018	1340	1340	1340	1340	0
194	20241004	165600	28425018	1340	1340	1340	1340	0
195	20241004	165500	28425018	1340	1340	1340	1340	0
196	20241004	165400	28425018	1340	1340	1340	1340	0
197	20241004	165300	28425018	1340	1340	1340	1340	0
198	20241004	165200	28425018	1340	1340	1340	1340	0
199	20241004	165100	28425018	1340	1340	1340	1340	0
200	20241004	165000	28425018	1340	1340	1340	1340	0
201	20241004	164900	28425018	1340	1340	1340	1340	0
202	20241004	164800	28425018	1340	1340	1340	1340	0
203	20241004	164700	28425018	1340	1340	1340	1340	0
204	20241004	164600	28425018	1340	1340	1340	1340	0
205	20241004	164500	28425018	1340	1340	1340	1340	0
206	20241004	164400	28425018	1340	1340	1340	1340	0
207	20241004	164300	28425018	1340	1340	1340	1340	0
208	20241004	164200	28425018	1340	1340	1340	1340	0
209	20241004	164100	28425018	1340	1340	1340	1340	0
210	20241004	164000	28425018	1340	1340	1340	1340	0
211	20241004	163900	28425018	1340	1340	1340	1340	0
212	20241004	163800	28425018	1340	1340	1340	1340	50
213	20241004	163700	28425018	1340	1340	1340	1340	0
214	20241004	163600	28425018	1340	1340	1340	1340	0
215	20241004	163500	28425018	1340	1340	1340	1340	0
216	20241004	163400	28425018	1340	1340	1340	1340	0
217	20241004	163300	28425018	1340	1340	1340	1340	0
218	20241004	163200	28425018	1340	1340	1340	1340	0
219	20241004	163100	28425018	1340	1340	1340	1340	0
220	20241004	163000	28425018	1340	1340	1340	1340	0
221	20241004	162900	28425018	1340	1340	1340	1340	0
222	20241004	162800	28425018	1340	1340	1340	1340	0
223	20241004	162700	28425018	1340	1340	1340	1340	0
224	20241004	162600	28425018	1340	1340	1340	1340	0
225	20241004	162500	28425018	1340	1340	1340	1340	0
226	20241004	162400	28425018	1340	1340	1340	1340	0
227	20241004	162300	28425018	1340	1340	1340	1340	0
228	20241004	162200	28425018	1340	1340	1340	1340	0
229	20241004	162100	28425018	1340	1340	1340	1340	0
230	20241004	162000	28425018	1340	1340	1340	1340	0
231	20241004	161900	28425018	1340	1340	1340	1340	0
232	20241004	161800	28425018	1340	1340	1340	1340	0
233	20241004	161700	28425018	1340	1340	1340	1340	0
234	20241004	161600	28425018	1340	1340	1340	1340	0
235	20241004	161500	28425018	1340	1340	1340	1340	0
236	20241004	161400	28425018	1340	1340	1340	1340	0
237	20241004	161300	28425018	1340	1340	1340	1340	0
238	20241004	161200	28425018	1340	1340	1340	1340	0
239	20241004	161100	28425018	1340	1340	1340	1340	0
240	20241004	161000	28425018	1340	1340	1340	1340	0
241	20241004	160900	28425018	1340	1340	1340	1340	0
242	20241004	160800	28425018	1340	1340	1340	1340	50
243	20241004	160700	28425018	1340	1340	1340	1340	0
244	20241004	160600	28425018	1340	1340	1340	1340	0
245	20241004	160500	28425018	1340	1340	1340	1340	0
246	20241004	160400	28425018	1340	1340	1340	1340	0
247	20241004	160300	28425018	1340	1340	1340	1340	0
248	20241004	160200	28425018	1340	1340	1340	1340	0
249	20241004	160100	28425018	1340	1340	1340	1340	0
250	20241004	160000	28425018	1340	1340	1340	1340	0
251	20241004	155900	28425018	1340	1340	1340	1340	0
252	20241004	155800	28425018	1340	1340	1340	1340	0
253	20241004	155700	28425018	1340	1340	1340	1340	0
254	20241004	155600	28425018	1340	1340	1340	1340	0
255	20241004	155500	28425018	1340	1340	1340	1340	0
256	20241004	155400	28425018	1340	1340	1340	1340	0
257	20241004	155300	28425018	1340	1340	1340	1340	0
258	20241004	155200	28425018	1340	1340	1340	1340	0
259	20241004	155100	28425018	1340	1340	1340	1340	0
260	20241004	155000	28425018	1340	1340	1340	1340	0
261	20241004	154900	28425018	1340	1340	1340	1340	0
262	20241004	154800	28425018	1340	1340	1340	1340	0
263	20241004	154700	28425018	1340	1340	1340	1340	0
264	20241004	154600	28425018	1340	1340	1340	1340	0
265	20241004	154500	28425018	1340	1340	1340	1340	0
266	20241004	154400	28425018	1340	1340	1340	1340	0
267	20241004	154300	28425018	1340	1340	1340	1340	0
268	20241004	154200	28425018	1340	1340	1340	1340	0
269	20241004	154100	28425018	1340	1340	1340	1340	0
270	20241004	154000	28425018	1340	1340	1340	1340	0
271	20241004	153900	28425018	1340	1340	1340	1340	0
272	20241004	153800	28425018	1340	1340	1340	1340	50
273	20241004	153700	28425018	1340	1340	1340	1340	0
274	20241004	153600	28425018	1340	1340	1340	1340	0
275	20241004	153500	28425018	1340	1340	1340	1340	0
276	20241004	153400	28425018	1340	1340	1340	1340	0
277	20241004	153300	28425018	1340	1340	1340	1340	0
278	20241004	153200	28425018	1340	1340	1340	1340	0
279	20241004	153100	28425018	1340	1340	1340	1340	0
280	20241004	153000	28425018	1340	1340	1340	1340	50
281	20241004	152900	28358018	1341	1341	1341	1341	0
282	20241004	152800	28358018	1341	1341	1341	1341	0
283	20241004	152700	28358018	1341	1341	1341	1341	0
284	20241004	152600	28358018	1341	1341	1341	1341	0
285	20241004	152500	28358018	1341	1341	1341	1341	0
286	20241004	152400	28358018	1341	1341	1341	1341	0
287	20241004	152300	28358018	1341	1341	1341	1341	0
288	20241004	152200	28358018	1341	1341	1341	1341	0
289	20241004	152100	28358018	1341	1341	1341	1341	0
290	20241004	152000	28358018	1341	1341	1341	1341	0
291	20241004	151900	28358018	1341	1314	1341	1314	1380
292	20241004	151800	26522047	1314	1315	1315	1314	500
293	20241004	151700	25865014	1315	1315	1315	1315	500
294	20241004	151600	25207514	1322	1322	1322	1322	0
295	20241004	151500	25207514	1322	1322	1322	1322	0
296	20241004	151400	25207514	1322	1322	1322	1322	0
297	20241004	151300	25207514	1322	1322	1322	1322	0
298	20241004	151200	25207514	1322	1322	1322	1322	0
299	20241004	151100	25207514	1322	1316	1322	1316	248
300	20241004	151000	24881062	1316	1316	1316	1316	1251
301	20241004	150900	23234746	1316	1316	1316	1316	0
302	20241004	150800	23234746	1316	1316	1316	1316	0
303	20241004	150700	23234746	1316	1316	1316	1316	0
304	20241004	150600	23234746	1316	1316	1316	1316	0
305	20241004	150500	23234746	1316	1316	1316	1316	75
306	20241004	150400	23136046	1323	1323	1323	1323	5
307	20241004	150300	23129431	1324	1324	1324	1324	0
308	20241004	150200	23129431	1324	1324	1324	1324	0
309	20241004	150100	23129431	1324	1324	1324	1324	0
310	20241004	150000	23129431	1324	1324	1324	1324	0
311	20241004	145900	23129431	1324	1324	1324	1324	0
312	20241004	145800	23129431	1324	1324	1324	1324	0
313	20241004	145700	23129431	1324	1324	1324	1324	1
314	20241004	145600	23128107	1316	1316	1316	1316	292
315	20241004	145500	22743835	1315	1315	1315	1315	0
316	20241004	145400	22743835	1315	1315	1315	1315	0
317	20241004	145300	22743835	1315	1317	1317	1315	2000
318	20241004	145200	20113018	1317	1331	1331	1316	612
319	20241004	145100	19302977	1331	1331	1331	1331	16
320	20241004	145000	19281681	1331	1331	1331	1331	0
321	20241004	144900	19281681	1331	1331	1331	1331	0
322	20241004	144800	19281681	1331	1331	1331	1331	0
323	20241004	144700	19281681	1331	1331	1331	1331	0
324	20241004	144600	19281681	1331	1331	1331	1331	0
325	20241004	144500	19281681	1331	1331	1331	1331	0
326	20241004	144400	19281681	1331	1331	1331	1331	0
327	20241004	144300	19281681	1331	1331	1331	1331	0
328	20241004	144200	19281681	1331	1331	1331	1331	0
329	20241004	144100	19281681	1331	1331	1331	1331	0
330	20241004	144000	19281681	1331	1331	1331	1331	0
331	20241004	143900	19281681	1331	1331	1331	1331	0
332	20241004	143800	19281681	1331	1330	1331	1330	318
333	20241004	143700	18858633	1330	1330	1330	1330	0
334	20241004	143600	18858633	1330	1330	1330	1330	0
335	20241004	143500	18858633	1330	1330	1330	1330	0
336	20241004	143400	18858633	1330	1330	1330	1330	0
337	20241004	143300	18858633	1330	1330	1330	1330	0
338	20241004	143200	18858633	1330	1330	1330	1330	0
339	20241004	143100	18858633	1330	1330	1330	1330	0
340	20241004	143000	18858633	1330	1330	1330	1330	0
341	20241004	142900	18858633	1330	1330	1330	1330	0
342	20241004	142800	18858633	1330	1330	1330	1330	0
343	20241004	142700	18858633	1330	1330	1330	1330	0
344	20241004	142600	18858633	1330	1330	1330	1330	0
345	20241004	142500	18858633	1330	1330	1330	1330	0
346	20241004	142400	18858633	1330	1330	1330	1330	30
347	20241004	142300	18818733	1330	1330	1330	1330	1
348	20241004	142200	18817403	1329	1329	1329	1329	0
349	20241004	142100	18817403	1329	1329	1329	1329	0
350	20241004	142000	18817403	1329	1329	1329	1329	0
351	20241004	141900	18817403	1329	1329	1329	1329	0
352	20241004	141800	18817403	1329	1329	1329	1329	0
353	20241004	141700	18817403	1329	1329	1329	1329	0
354	20241004	141600	18817403	1329	1329	1329	1329	0
355	20241004	141500	18817403	1329	1329	1329	1329	0
356	20241004	141400	18817403	1329	1329	1329	1329	3
357	20241004	141300	18813416	1329	1329	1329	1329	0
358	20241004	141200	18813416	1329	1329	1329	1329	10
359	20241004	141100	18800126	1329	1329	1329	1329	0
360	20241004	141000	18800126	1329	1329	1329	1329	0
361	20241004	140900	18800126	1329	1329	1329	1329	0
362	20241004	140800	18800126	1329	1329	1329	1329	0
363	20241004	140700	18800126	1329	1329	1329	1329	0
364	20241004	140600	18800126	1329	1329	1329	1329	0
365	20241004	140500	18800126	1329	1329	1329	1329	0
366	20241004	140400	18800126	1329	1329	1329	1329	0
367	20241004	140300	18800126	1329	1329	1329	1329	0
368	20241004	140200	18800126	1329	1329	1329	1329	0
369	20241004	140100	18800126	1329	1329	1329	1329	100
370	20241004	140000	18667226	1330	1330	1330	1330	0
371	20241004	135900	18667226	1330	1330	1330	1330	0
372	20241004	135800	18667226	1330	1330	1330	1330	0
373	20241004	135700	18667226	1330	1330	1330	1330	0
374	20241004	135600	18667226	1330	1330	1330	1330	0
375	20241004	135500	18667226	1330	1330	1330	1330	0
376	20241004	135400	18667226	1330	1329	1330	1329	24
377	20241004	135300	18635317	1329	1329	1329	1329	0
378	20241004	135200	18635317	1329	1329	1329	1329	0
379	20241004	135100	18635317	1329	1329	1329	1329	0
380	20241004	135000	18635317	1329	1329	1329	1329	0
381	20241004	134900	18635317	1329	1329	1329	1329	0
382	20241004	134800	18635317	1329	1329	1329	1329	0
383	20241004	134700	18635317	1329	1329	1329	1329	0
384	20241004	134600	18635317	1329	1329	1329	1329	0
385	20241004	134500	18635317	1329	1329	1329	1329	7
386	20241004	134400	18626014	1329	1329	1329	1329	0
387	20241004	134300	18626014	1329	1329	1329	1329	0
388	20241004	134200	18626014	1329	1329	1329	1329	0
389	20241004	134100	18626014	1329	1329	1329	1329	0
390	20241004	134000	18626014	1329	1329	1329	1329	0
391	20241004	133900	18626014	1329	1329	1329	1329	0
392	20241004	133800	18626014	1329	1329	1329	1329	0
393	20241004	133700	18626014	1329	1329	1329	1329	0
394	20241004	133600	18626014	1329	1329	1329	1329	0
395	20241004	133500	18626014	1329	1329	1329	1329	0
396	20241004	133400	18626014	1329	1329	1329	1329	0
397	20241004	133300	18626014	1329	1329	1329	1329	0
398	20241004	133200	18626014	1329	1329	1329	1329	0
399	20241004	133100	18626014	1329	1329	1329	1329	0
400	20241004	133000	18626014	1329	1329	1329	1329	0
401	20241004	132900	18626014	1329	1329	1329	1329	0
402	20241004	132800	18626014	1329	1329	1329	1329	0
403	20241004	132700	18626014	1329	1329	1329	1329	118
404	20241004	132600	18469192	1329	1329	1329	1329	0
405	20241004	132500	18469192	1329	1329	1329	1329	0
406	20241004	132400	18469192	1329	1329	1329	1329	0
407	20241004	132300	18469192	1329	1329	1329	1329	23
408	20241004	132200	18438625	1329	1329	1329	1329	0
409	20241004	132100	18438625	1329	1329	1329	1329	0
410	20241004	132000	18438625	1329	1329	1329	1329	0
411	20241004	131900	18438625	1329	1329	1329	1329	10
412	20241004	131800	18425335	1329	1329	1329	1329	0
413	20241004	131700	18425335	1329	1329	1329	1329	0
414	20241004	131600	18425335	1329	1329	1329	1329	0
415	20241004	131500	18425335	1329	1329	1329	1329	0
416	20241004	131400	18425335	1329	1329	1329	1329	0
417	20241004	131300	18425335	1329	1329	1329	1329	1
418	20241004	131200	18424006	1314	1314	1314	1314	38
419	20241004	131100	18374074	1314	1314	1314	1314	0
420	20241004	131000	18374074	1314	1314	1314	1314	0
421	20241004	130900	18374074	1314	1314	1314	1314	0
422	20241004	130800	18374074	1314	1314	1314	1314	0
423	20241004	130700	18374074	1314	1314	1314	1314	0
424	20241004	130600	18374074	1314	1315	1315	1314	712
425	20241004	130500	17438127	1313	1323	1323	1313	1500
426	20241004	130400	15460773	1334	1334	1334	1334	0
427	20241004	130300	15460773	1334	1334	1334	1334	3
428	20241004	130200	15456771	1323	1323	1323	1323	1
429	20241004	130100	15455448	1336	1336	1336	1336	0
430	20241004	130000	15455448	1336	1336	1336	1336	0
431	20241004	125900	15455448	1336	1336	1336	1336	0
432	20241004	125800	15455448	1336	1336	1336	1336	0
433	20241004	125700	15455448	1336	1336	1336	1336	0
434	20241004	125600	15455448	1336	1336	1336	1336	0
435	20241004	125500	15455448	1336	1336	1336	1336	0
436	20241004	125400	15455448	1336	1336	1336	1336	0
437	20241004	125300	15455448	1336	1336	1336	1336	0
438	20241004	125200	15455448	1336	1336	1336	1336	0
439	20241004	125100	15455448	1336	1336	1336	1336	0
440	20241004	125000	15455448	1336	1336	1336	1336	0
441	20241004	124900	15455448	1336	1336	1336	1336	0
442	20241004	124800	15455448	1336	1336	1336	1336	0
443	20241004	124700	15455448	1336	1336	1336	1336	0
444	20241004	124600	15455448	1336	1336	1336	1336	0
445	20241004	124500	15455448	1336	1336	1336	1336	0
446	20241004	124400	15455448	1336	1336	1336	1336	0
447	20241004	124300	15455448	1336	1336	1336	1336	0
448	20241004	124200	15455448	1336	1336	1336	1336	0
449	20241004	124100	15455448	1336	1336	1336	1336	0
450	20241004	124000	15455448	1336	1336	1336	1336	0
451	20241004	123900	15455448	1336	1339	1339	1336	2487
452	20241004	123800	12125967	1340	1340	1340	1340	0
453	20241004	123700	12125967	1340	1340	1340	1340	0
454	20241004	123600	12125967	1340	1340	1340	1340	0
455	20241004	123500	12125967	1340	1340	1340	1340	0
456	20241004	123400	12125967	1340	1340	1340	1340	1
457	20241004	123300	12124627	1339	1339	1339	1339	0
458	20241004	123200	12124627	1339	1339	1339	1339	222
459	20241004	123100	11827369	1339	1339	1339	1339	0
460	20241004	123000	11827369	1339	1339	1339	1339	0
461	20241004	122900	11827369	1339	1339	1339	1339	0
462	20241004	122800	11827369	1339	1339	1339	1339	0
463	20241004	122700	11827369	1339	1339	1339	1339	0
464	20241004	122600	11827369	1339	1339	1339	1339	0
465	20241004	122500	11827369	1339	1339	1339	1339	0
466	20241004	122400	11827369	1339	1339	1339	1339	382
467	20241004	122300	11315871	1339	1339	1339	1339	0
468	20241004	122200	11315871	1339	1339	1339	1339	0
469	20241004	122100	11315871	1339	1339	1339	1339	0
470	20241004	122000	11315871	1339	1339	1339	1339	0
471	20241004	121900	11315871	1339	1339	1339	1339	0
472	20241004	121800	11315871	1339	1339	1339	1339	0
473	20241004	121700	11315871	1339	1339	1339	1339	0
474	20241004	121600	11315871	1339	1339	1339	1339	0
475	20241004	121500	11315871	1339	1339	1339	1339	0
476	20241004	121400	11315871	1339	1339	1339	1339	0
477	20241004	121300	11315871	1339	1339	1339	1339	0
478	20241004	121200	11315871	1339	1339	1339	1339	0
479	20241004	121100	11315871	1339	1339	1339	1339	0
480	20241004	121000	11315871	1339	1339	1339	1339	0
481	20241004	120900	11315871	1339	1339	1339	1339	0
482	20241004	120800	11315871	1339	1339	1339	1339	1
483	20241004	120700	11314532	1321	1321	1321	1321	0
484	20241004	120600	11314532	1321	1321	1321	1321	0
485	20241004	120500	11314532	1321	1321	1321	1321	0
486	20241004	120400	11314532	1321	1321	1321	1321	0
487	20241004	120300	11314532	1321	1321	1321	1321	0
488	20241004	120200	11314532	1321	1327	1327	1321	2300
489	20241004	120100	8270320	1341	1341	1341	1341	0
490	20241004	120000	8270320	1341	1341	1341	1341	0
491	20241004	115900	8270320	1341	1341	1341	1341	0
492	20241004	115800	8270320	1341	1341	1341	1341	0
493	20241004	115700	8270320	1341	1341	1341	1341	0
494	20241004	115600	8270320	1341	1341	1341	1341	0
495	20241004	115500	8270320	1341	1341	1341	1341	0
496	20241004	115400	8270320	1341	1341	1341	1341	0
497	20241004	115300	8270320	1341	1341	1341	1341	0
498	20241004	115200	8270320	1341	1341	1341	1340	249
499	20241004	115100	7936426	1341	1341	1341	1341	0
500	20241004	115000	7936426	1341	1341	1341	1341	0
501	20241004	114900	7936426	1341	1341	1341	1341	0
502	20241004	114800	7936426	1341	1341	1341	1341	0
503	20241004	114700	7936426	1341	1341	1341	1341	0
504	20241004	114600	7936426	1341	1341	1341	1341	0
505	20241004	114500	7936426	1341	1341	1341	1341	0
506	20241004	114400	7936426	1341	1341	1341	1341	0
507	20241004	114300	7936426	1341	1341	1341	1341	0
508	20241004	114200	7936426	1341	1340	1341	1340	12
509	20241004	114100	7920345	1340	1340	1340	1340	0
510	20241004	114000	7920345	1340	1340	1340	1340	0
511	20241004	113900	7920345	1340	1340	1340	1340	0
512	20241004	113800	7920345	1340	1340	1340	1340	0
513	20241004	113700	7920345	1340	1340	1340	1340	0
514	20241004	113600	7920345	1340	1341	1341	1340	174
515	20241004	113500	7687111	1342	1342	1342	1342	0
516	20241004	113400	7687111	1342	1342	1342	1342	0
517	20241004	113300	7687111	1342	1336	1342	1336	394
518	20241004	113200	7160276	1336	1336	1336	1336	1
519	20241004	113100	7158940	1323	1323	1323	1323	0
520	20241004	113000	7158940	1323	1323	1323	1323	0
521	20241004	112900	7158940	1323	1323	1323	1323	0
522	20241004	112800	7158940	1323	1323	1323	1323	0
523	20241004	112700	7158940	1323	1323	1323	1323	0
524	20241004	112600	7158940	1323	1323	1323	1323	25
525	20241004	112500	7125865	1324	1326	1326	1324	160
526	20241004	112400	6913887	1342	1342	1342	1342	0
527	20241004	112300	6913887	1342	1342	1342	1342	0
528	20241004	112200	6913887	1342	1342	1342	1342	0
529	20241004	112100	6913887	1342	1342	1342	1342	0
530	20241004	112000	6913887	1342	1342	1342	1342	0
531	20241004	111900	6913887	1342	1342	1342	1342	0
532	20241004	111800	6913887	1342	1342	1342	1342	0
533	20241004	111700	6913887	1342	1342	1342	1342	0
534	20241004	111600	6913887	1342	1342	1342	1342	0
535	20241004	111500	6913887	1342	1342	1342	1342	0
536	20241004	111400	6913887	1342	1342	1342	1342	0
537	20241004	111300	6913887	1342	1342	1342	1342	0
538	20241004	111200	6913887	1342	1342	1342	1342	0
539	20241004	111100	6913887	1342	1342	1342	1342	0
540	20241004	111000	6913887	1342	1342	1342	1342	0
541	20241004	110900	6913887	1342	1342	1342	1342	0
542	20241004	110800	6913887	1342	1342	1342	1342	0
543	20241004	110700	6913887	1342	1336	1342	1336	740
544	20241004	110600	5922510	1336	1336	1336	1336	0
545	20241004	110500	5922510	1336	1336	1336	1336	0
546	20241004	110400	5922510	1336	1337	1337	1325	881
547	20241004	110300	4752038	1336	1336	1336	1336	0
548	20241004	110200	4752038	1336	1336	1336	1336	0
549	20241004	110100	4752038	1336	1336	1336	1336	72
550	20241004	110000	4655846	1336	1336	1336	1336	72
551	20241004	105900	4559654	1333	1333	1333	1333	0
552	20241004	105800	4559654	1333	1333	1333	1333	0
553	20241004	105700	4559654	1333	1333	1333	1333	0
554	20241004	105600	4559654	1333	1336	1336	1333	157
555	20241004	105500	4350220	1337	1337	1337	1337	0
556	20241004	105400	4350220	1337	1337	1337	1337	596
557	20241004	105300	3553368	1337	1337	1337	1337	0
558	20241004	105200	3553368	1337	1337	1337	1337	200
559	20241004	105100	3285968	1336	1336	1336	1336	0
560	20241004	105000	3285968	1336	1336	1336	1336	600
561	20241004	104900	2484368	1336	1336	1336	1336	0
562	20241004	104800	2484368	1336	1336	1336	1336	0
563	20241004	104700	2484368	1336	1336	1336	1336	0
564	20241004	104600	2484368	1336	1336	1336	1336	0
565	20241004	104500	2484368	1336	1336	1336	1336	0
566	20241004	104400	2484368	1336	1336	1336	1336	0
567	20241004	104300	2484368	1336	1336	1336	1336	0
568	20241004	104200	2484368	1336	1336	1336	1336	0
569	20241004	104100	2484368	1336	1336	1336	1336	0
570	20241004	104000	2484368	1336	1336	1336	1336	0
571	20241004	103900	2484368	1336	1336	1336	1336	0
572	20241004	103800	2484368	1336	1336	1336	1336	0
573	20241004	103700	2484368	1336	1336	1336	1336	158
574	20241004	103600	2273280	1336	1336	1336	1336	0
575	20241004	103500	2273280	1336	1336	1336	1336	0
576	20241004	103400	2273280	1336	1336	1336	1336	0
577	20241004	103300	2273280	1336	1336	1336	1336	0
578	20241004	103200	2273280	1336	1336	1336	1336	0
579	20241004	103100	2273280	1336	1336	1336	1336	0
580	20241004	103000	2273280	1336	1336	1336	1336	0
581	20241004	102900	2273280	1336	1336	1336	1336	0
582	20241004	102800	2273280	1336	1336	1336	1336	10
583	20241004	102700	2259920	1336	1336	1336	1336	3
584	20241004	102600	2255912	1336	1336	1336	1336	0
585	20241004	102500	2255912	1336	1336	1336	1336	1
586	20241004	102400	2254576	1336	1336	1336	1336	0
587	20241004	102300	2254576	1336	1336	1336	1336	0
588	20241004	102200	2254576	1336	1336	1336	1336	0
589	20241004	102100	2254576	1336	1336	1336	1336	0
590	20241004	102000	2254576	1336	1336	1336	1336	0
591	20241004	101900	2254576	1336	1336	1336	1336	0
592	20241004	101800	2254576	1336	1336	1336	1336	0
593	20241004	101700	2254576	1336	1336	1336	1336	0
594	20241004	101600	2254576	1336	1336	1336	1336	0
595	20241004	101500	2254576	1336	1336	1336	1336	0
596	20241004	101400	2254576	1336	1336	1336	1336	0
597	20241004	101300	2254576	1336	1336	1336	1336	0
598	20241004	101200	2254576	1336	1336	1336	1336	0
599	20241004	101100	2254576	1336	1336	1336	1336	0
600	20241004	101000	2254576	1336	1336	1336	1336	0
601	20241004	100900	2254576	1336	1336	1336	1336	0
602	20241004	100800	2254576	1336	1336	1336	1336	39
603	20241004	100700	2202472	1336	1336	1336	1336	0
604	20241004	100600	2202472	1336	1336	1336	1336	0
605	20241004	100500	2202472	1336	1336	1336	1336	5
606	20241004	100400	2195792	1336	1336	1336	1336	1
607	20241004	100300	2194456	1336	1336	1336	1336	0
608	20241004	100200	2194456	1336	1336	1336	1336	0
609	20241004	100100	2194456	1336	1336	1336	1336	0
610	20241004	100000	2194456	1336	1336	1336	1336	0
611	20241004	095900	2194456	1336	1336	1336	1336	0
612	20241004	095800	2194456	1336	1336	1336	1336	0
613	20241004	095700	2194456	1336	1336	1336	1336	0
614	20241004	095600	2194456	1336	1336	1336	1336	0
615	20241004	095500	2194456	1336	1336	1336	1336	0
616	20241004	095400	2194456	1336	1336	1336	1336	0
617	20241004	095300	2194456	1336	1336	1336	1336	0
618	20241004	095200	2194456	1336	1336	1336	1336	0
619	20241004	095100	2194456	1336	1336	1336	1336	0
620	20241004	095000	2194456	1336	1336	1336	1336	0
621	20241004	094900	2194456	1336	1336	1336	1336	0
622	20241004	094800	2194456	1336	1336	1336	1336	0
623	20241004	094700	2194456	1336	1336	1336	1336	0
624	20241004	094600	2194456	1336	1336	1336	1336	0
625	20241004	094500	2194456	1336	1336	1336	1336	0
626	20241004	094400	2194456	1336	1336	1336	1336	24
627	20241004	094300	2162392	1336	1336	1336	1336	0
628	20241004	094200	2162392	1336	1336	1336	1336	4
629	20241004	094100	2157048	1335	1335	1335	1335	0
630	20241004	094000	2157048	1335	1335	1335	1335	0
631	20241004	093900	2157048	1335	1335	1335	1335	0
632	20241004	093800	2157048	1335	1335	1335	1335	0
633	20241004	093700	2157048	1335	1335	1335	1335	0
634	20241004	093600	2157048	1335	1335	1335	1335	0
635	20241004	093500	2157048	1335	1335	1335	1335	20
636	20241004	093400	2130348	1336	1336	1336	1336	0
637	20241004	093300	2130348	1336	1336	1336	1336	0
638	20241004	093200	2130348	1336	1336	1336	1336	0
639	20241004	093100	2130348	1336	1336	1336	1336	0
640	20241004	093000	2130348	1336	1336	1336	1336	19
641	20241004	092900	2104964	1326	1326	1326	1326	0
642	20241004	092800	2104964	1326	1326	1326	1326	376
643	20241004	092700	1606388	1329	1329	1329	1329	0
644	20241004	092600	1606388	1329	1329	1329	1329	0
645	20241004	092500	1606388	1329	1332	1332	1329	939
646	20241004	092400	358451	1333	1333	1333	1333	1
647	20241004	092300	357118	1334	1334	1334	1334	1
648	20241004	092200	355784	1336	1336	1336	1336	0
649	20241004	092100	355784	1336	1336	1336	1336	0
650	20241004	092000	355784	1336	1336	1336	1336	100
651	20241004	091900	222184	1337	1337	1337	1337	0
652	20241004	091800	222184	1337	1337	1337	1337	0
653	20241004	091700	222184	1337	1337	1337	1337	47
654	20241004	091600	159345	1339	1339	1339	1339	0
655	20241004	091500	159345	1339	1339	1339	1339	0
656	20241004	091400	159345	1339	1339	1339	1339	0
657	20241004	091300	159345	1339	1339	1339	1339	0
658	20241004	091200	159345	1339	1339	1339	1339	40
659	20241004	091100	105785	1339	1339	1339	1339	77
660	20241004	091000	2682	1340	1340	1340	1340	0
661	20241004	090900	2682	1340	1340	1340	1340	0
662	20241004	090800	2682	1340	1340	1340	1340	0
663	20241004	090700	2682	1340	1340	1340	1340	0
664	20241004	090600	2682	1340	1340	1340	1340	0
665	20241004	090500	2682	1340	1340	1340	1340	0
666	20241004	090400	2682	1340	1340	1340	1340	0
667	20241004	090300	2682	1340	1340	1340	1340	0
668	20241004	090200	2682	1340	1340	1340	1340	0
669	20241004	090100	2682	1340	1340	1340	1340	1
670	20241004	090000	1342	1342	1342	1342	1342	1