KissMeData/073540/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195100	38850869	1335	1334	1335	1334	143
3	20241010	195000	38850869	1335	1335	1335	1335	0
4	20241010	194900	38850869	1335	1335	1335	1335	0
5	20241010	194800	38850869	1335	1335	1335	1335	0
6	20241010	194700	38850869	1335	1335	1335	1335	0
7	20241010	194600	38850869	1335	1335	1335	1335	0
8	20241010	194500	38850869	1335	1335	1335	1335	0
9	20241010	194400	38850869	1335	1335	1335	1335	0
10	20241010	194300	38850869	1335	1335	1335	1335	0
11	20241010	194200	38850869	1335	1335	1335	1335	0
12	20241010	194100	38850869	1335	1335	1335	1335	0
13	20241010	194000	38850869	1335	1335	1335	1335	0
14	20241010	193900	38850869	1335	1335	1335	1335	0
15	20241010	193800	38850869	1335	1335	1335	1335	0
16	20241010	193700	38850869	1335	1335	1335	1335	0
17	20241010	193600	38850869	1335	1335	1335	1335	0
18	20241010	193500	38850869	1335	1335	1335	1335	0
19	20241010	193400	38850869	1335	1335	1335	1335	0
20	20241010	193300	38850869	1335	1335	1335	1335	0
21	20241010	193200	38850869	1335	1335	1335	1335	0
22	20241010	193100	38850869	1335	1335	1335	1335	0
23	20241010	193000	38850869	1335	1335	1335	1335	0
24	20241010	192900	38850869	1335	1335	1335	1335	0
25	20241010	192800	38850869	1335	1335	1335	1335	0
26	20241010	192700	38850869	1335	1335	1335	1335	0
27	20241010	192600	38850869	1335	1335	1335	1335	0
28	20241010	192500	38850869	1335	1335	1335	1335	0
29	20241010	192400	38850869	1335	1335	1335	1335	0
30	20241010	192300	38850869	1335	1335	1335	1335	0
31	20241010	192200	38850869	1335	1335	1335	1335	0
32	20241010	192100	38850869	1335	1334	1335	1334	143
33	20241010	192000	38850869	1335	1335	1335	1335	0
34	20241010	191900	38850869	1335	1335	1335	1335	0
35	20241010	191800	38850869	1335	1335	1335	1335	0
36	20241010	191700	38850869	1335	1335	1335	1335	0
37	20241010	191600	38850869	1335	1335	1335	1335	0
38	20241010	191500	38850869	1335	1335	1335	1335	0
39	20241010	191400	38850869	1335	1335	1335	1335	0
40	20241010	191300	38850869	1335	1335	1335	1335	0
41	20241010	191200	38850869	1335	1335	1335	1335	0
42	20241010	191100	38850869	1335	1335	1335	1335	0
43	20241010	191000	38850869	1335	1335	1335	1335	0
44	20241010	190900	38850869	1335	1335	1335	1335	0
45	20241010	190800	38850869	1335	1335	1335	1335	0
46	20241010	190700	38850869	1335	1335	1335	1335	0
47	20241010	190600	38850869	1335	1335	1335	1335	0
48	20241010	190500	38850869	1335	1335	1335	1335	0
49	20241010	190400	38850869	1335	1335	1335	1335	0
50	20241010	190300	38850869	1335	1335	1335	1335	0
51	20241010	190200	38850869	1335	1335	1335	1335	0
52	20241010	190100	38850869	1335	1335	1335	1335	0
53	20241010	190000	38850869	1335	1335	1335	1335	0
54	20241010	185900	38850869	1335	1335	1335	1335	0
55	20241010	185800	38850869	1335	1335	1335	1335	0
56	20241010	185700	38850869	1335	1335	1335	1335	0
57	20241010	185600	38850869	1335	1335	1335	1335	0
58	20241010	185500	38850869	1335	1335	1335	1335	0
59	20241010	185400	38850869	1335	1335	1335	1335	0
60	20241010	185300	38850869	1335	1335	1335	1335	0
61	20241010	185200	38850869	1335	1335	1335	1335	0
62	20241010	185100	38850869	1335	1334	1335	1334	143
63	20241010	185000	38850869	1335	1335	1335	1335	0
64	20241010	184900	38850869	1335	1335	1335	1335	0
65	20241010	184800	38850869	1335	1335	1335	1335	0
66	20241010	184700	38850869	1335	1335	1335	1335	0
67	20241010	184600	38850869	1335	1335	1335	1335	0
68	20241010	184500	38850869	1335	1335	1335	1335	0
69	20241010	184400	38850869	1335	1335	1335	1335	0
70	20241010	184300	38850869	1335	1335	1335	1335	0
71	20241010	184200	38850869	1335	1335	1335	1335	0
72	20241010	184100	38850869	1335	1335	1335	1335	0
73	20241010	184000	38850869	1335	1335	1335	1335	0
74	20241010	183900	38850869	1335	1335	1335	1335	0
75	20241010	183800	38850869	1335	1335	1335	1335	0
76	20241010	183700	38850869	1335	1335	1335	1335	0
77	20241010	183600	38850869	1335	1335	1335	1335	0
78	20241010	183500	38850869	1335	1335	1335	1335	0
79	20241010	183400	38850869	1335	1335	1335	1335	0
80	20241010	183300	38850869	1335	1335	1335	1335	0
81	20241010	183200	38850869	1335	1335	1335	1335	0
82	20241010	183100	38850869	1335	1335	1335	1335	0
83	20241010	183000	38850869	1335	1335	1335	1335	0
84	20241010	182900	38850869	1335	1335	1335	1335	0
85	20241010	182800	38850869	1335	1335	1335	1335	0
86	20241010	182700	38850869	1335	1335	1335	1335	0
87	20241010	182600	38850869	1335	1335	1335	1335	0
88	20241010	182500	38850869	1335	1335	1335	1335	0
89	20241010	182400	38850869	1335	1335	1335	1335	0
90	20241010	182300	38850869	1335	1335	1335	1335	0
91	20241010	182200	38850869	1335	1335	1335	1335	0
92	20241010	182100	38850869	1335	1334	1335	1334	143
93	20241010	182000	38850869	1335	1335	1335	1335	0
94	20241010	181900	38850869	1335	1335	1335	1335	0
95	20241010	181800	38850869	1335	1335	1335	1335	0
96	20241010	181700	38850869	1335	1335	1335	1335	0
97	20241010	181600	38850869	1335	1335	1335	1335	0
98	20241010	181500	38850869	1335	1335	1335	1335	0
99	20241010	181400	38850869	1335	1335	1335	1335	0
100	20241010	181300	38850869	1335	1335	1335	1335	0
101	20241010	181200	38850869	1335	1335	1335	1335	0
102	20241010	181100	38850869	1335	1335	1335	1335	0
103	20241010	181000	38850869	1335	1335	1335	1335	0
104	20241010	180900	38850869	1335	1335	1335	1335	0
105	20241010	180800	38850869	1335	1335	1335	1335	0
106	20241010	180700	38850869	1335	1335	1335	1335	0
107	20241010	180600	38850869	1335	1335	1335	1335	0
108	20241010	180500	38850869	1335	1335	1335	1335	0
109	20241010	180400	38850869	1335	1335	1335	1335	0
110	20241010	180300	38850869	1335	1335	1335	1335	0
111	20241010	180200	38850869	1335	1335	1335	1335	0
112	20241010	180100	38850869	1335	1335	1335	1335	0
113	20241010	180000	38850869	1335	1335	1335	1335	0
114	20241010	175900	38850869	1335	1335	1335	1335	0
115	20241010	175800	38850869	1335	1335	1335	1335	0
116	20241010	175700	38850869	1335	1335	1335	1335	0
117	20241010	175600	38850869	1335	1335	1335	1335	0
118	20241010	175500	38850869	1335	1335	1335	1335	0
119	20241010	175400	38850869	1335	1335	1335	1335	0
120	20241010	175300	38850869	1335	1335	1335	1335	0
121	20241010	175200	38850869	1335	1335	1335	1335	0
122	20241010	175100	38850869	1335	1334	1335	1334	143
123	20241010	175000	38850869	1335	1335	1335	1335	0
124	20241010	174900	38850869	1335	1335	1335	1335	0
125	20241010	174800	38850869	1335	1335	1335	1335	0
126	20241010	174700	38850869	1335	1335	1335	1335	0
127	20241010	174600	38850869	1335	1335	1335	1335	0
128	20241010	174500	38850869	1335	1335	1335	1335	0
129	20241010	174400	38850869	1335	1335	1335	1335	0
130	20241010	174300	38850869	1335	1335	1335	1335	0
131	20241010	174200	38850869	1335	1335	1335	1335	0
132	20241010	174100	38850869	1335	1335	1335	1335	0
133	20241010	174000	38850869	1335	1335	1335	1335	0
134	20241010	173900	38850869	1335	1335	1335	1335	0
135	20241010	173800	38850869	1335	1335	1335	1335	0
136	20241010	173700	38850869	1335	1335	1335	1335	0
137	20241010	173600	38850869	1335	1335	1335	1335	0
138	20241010	173500	38850869	1335	1335	1335	1335	0
139	20241010	173400	38850869	1335	1335	1335	1335	0
140	20241010	173300	38850869	1335	1335	1335	1335	0
141	20241010	173200	38850869	1335	1335	1335	1335	0
142	20241010	173100	38850869	1335	1335	1335	1335	0
143	20241010	173000	38850869	1335	1335	1335	1335	0
144	20241010	172900	38850869	1335	1335	1335	1335	0
145	20241010	172800	38850869	1335	1335	1335	1335	0
146	20241010	172700	38850869	1335	1335	1335	1335	0
147	20241010	172600	38850869	1335	1335	1335	1335	0
148	20241010	172500	38850869	1335	1335	1335	1335	0
149	20241010	172400	38850869	1335	1335	1335	1335	0
150	20241010	172300	38850869	1335	1335	1335	1335	0
151	20241010	172200	38850869	1335	1335	1335	1335	0
152	20241010	172100	38850869	1335	1334	1335	1334	143
153	20241010	172000	38850869	1335	1335	1335	1335	0
154	20241010	171900	38850869	1335	1335	1335	1335	0
155	20241010	171800	38850869	1335	1335	1335	1335	0
156	20241010	171700	38850869	1335	1335	1335	1335	0
157	20241010	171600	38850869	1335	1335	1335	1335	0
158	20241010	171500	38850869	1335	1335	1335	1335	0
159	20241010	171400	38850869	1335	1335	1335	1335	0
160	20241010	171300	38850869	1335	1335	1335	1335	0
161	20241010	171200	38850869	1335	1335	1335	1335	0
162	20241010	171100	38850869	1335	1335	1335	1335	0
163	20241010	171000	38850869	1335	1335	1335	1335	0
164	20241010	170900	38850869	1335	1335	1335	1335	0
165	20241010	170800	38850869	1335	1335	1335	1335	0
166	20241010	170700	38850869	1335	1335	1335	1335	0
167	20241010	170600	38850869	1335	1335	1335	1335	0
168	20241010	170500	38850869	1335	1335	1335	1335	0
169	20241010	170400	38850869	1335	1335	1335	1335	0
170	20241010	170300	38850869	1335	1335	1335	1335	0
171	20241010	170200	38850869	1335	1335	1335	1335	0
172	20241010	170100	38850869	1335	1335	1335	1335	0
173	20241010	170000	38850869	1335	1335	1335	1335	0
174	20241010	165900	38850869	1335	1335	1335	1335	0
175	20241010	165800	38850869	1335	1335	1335	1335	0
176	20241010	165700	38850869	1335	1335	1335	1335	0
177	20241010	165600	38850869	1335	1335	1335	1335	0
178	20241010	165500	38850869	1335	1335	1335	1335	0
179	20241010	165400	38850869	1335	1335	1335	1335	0
180	20241010	165300	38850869	1335	1335	1335	1335	0
181	20241010	165200	38850869	1335	1335	1335	1335	0
182	20241010	165100	38850869	1335	1334	1335	1334	143
183	20241010	165000	38850869	1335	1335	1335	1335	0
184	20241010	164900	38850869	1335	1335	1335	1335	0
185	20241010	164800	38850869	1335	1335	1335	1335	0
186	20241010	164700	38850869	1335	1335	1335	1335	0
187	20241010	164600	38850869	1335	1335	1335	1335	0
188	20241010	164500	38850869	1335	1335	1335	1335	0
189	20241010	164400	38850869	1335	1335	1335	1335	0
190	20241010	164300	38850869	1335	1335	1335	1335	0
191	20241010	164200	38850869	1335	1335	1335	1335	0
192	20241010	164100	38850869	1335	1335	1335	1335	0
193	20241010	164000	38850869	1335	1335	1335	1335	0
194	20241010	163900	38850869	1335	1335	1335	1335	0
195	20241010	163800	38850869	1335	1335	1335	1335	0
196	20241010	163700	38850869	1335	1335	1335	1335	0
197	20241010	163600	38850869	1335	1335	1335	1335	0
198	20241010	163500	38850869	1335	1335	1335	1335	0
199	20241010	163400	38850869	1335	1335	1335	1335	0
200	20241010	163300	38850869	1335	1335	1335	1335	0
201	20241010	163200	38850869	1335	1335	1335	1335	0
202	20241010	163100	38850869	1335	1335	1335	1335	0
203	20241010	163000	38850869	1335	1335	1335	1335	0
204	20241010	162900	38850869	1335	1335	1335	1335	0
205	20241010	162800	38850869	1335	1335	1335	1335	0
206	20241010	162700	38850869	1335	1335	1335	1335	0
207	20241010	162600	38850869	1335	1335	1335	1335	0
208	20241010	162500	38850869	1335	1335	1335	1335	0
209	20241010	162400	38850869	1335	1335	1335	1335	0
210	20241010	162300	38850869	1335	1335	1335	1335	0
211	20241010	162200	38850869	1335	1335	1335	1335	0
212	20241010	162100	38850869	1335	1334	1335	1334	143
213	20241010	162000	38850869	1335	1335	1335	1335	0
214	20241010	161900	38850869	1335	1335	1335	1335	0
215	20241010	161800	38850869	1335	1335	1335	1335	0
216	20241010	161700	38850869	1335	1335	1335	1335	0
217	20241010	161600	38850869	1335	1335	1335	1335	0
218	20241010	161500	38850869	1335	1335	1335	1335	0
219	20241010	161400	38850869	1335	1335	1335	1335	0
220	20241010	161300	38850869	1335	1335	1335	1335	0
221	20241010	161200	38850869	1335	1335	1335	1335	0
222	20241010	161100	38850869	1335	1335	1335	1335	0
223	20241010	161000	38850869	1335	1335	1335	1335	0
224	20241010	160900	38850869	1335	1335	1335	1335	0
225	20241010	160800	38850869	1335	1335	1335	1335	0
226	20241010	160700	38850869	1335	1335	1335	1335	0
227	20241010	160600	38850869	1335	1335	1335	1335	0
228	20241010	160500	38850869	1335	1335	1335	1335	0
229	20241010	160400	38850869	1335	1335	1335	1335	0
230	20241010	160300	38850869	1335	1335	1335	1335	0
231	20241010	160200	38850869	1335	1335	1335	1335	0
232	20241010	160100	38850869	1335	1335	1335	1335	0
233	20241010	160000	38850869	1335	1335	1335	1335	0
234	20241010	155900	38850869	1335	1335	1335	1335	0
235	20241010	155800	38850869	1335	1335	1335	1335	0
236	20241010	155700	38850869	1335	1335	1335	1335	0
237	20241010	155600	38850869	1335	1335	1335	1335	0
238	20241010	155500	38850869	1335	1335	1335	1335	0
239	20241010	155400	38850869	1335	1335	1335	1335	0
240	20241010	155300	38850869	1335	1335	1335	1335	0
241	20241010	155200	38850869	1335	1335	1335	1335	0
242	20241010	155100	38850869	1335	1334	1335	1334	143
243	20241010	155000	38850869	1335	1335	1335	1335	0
244	20241010	154900	38850869	1335	1335	1335	1335	0
245	20241010	154800	38850869	1335	1335	1335	1335	0
246	20241010	154700	38850869	1335	1335	1335	1335	0
247	20241010	154600	38850869	1335	1335	1335	1335	0
248	20241010	154500	38850869	1335	1335	1335	1335	0
249	20241010	154400	38850869	1335	1335	1335	1335	0
250	20241010	154300	38850869	1335	1335	1335	1335	0
251	20241010	154200	38850869	1335	1335	1335	1335	0
252	20241010	154100	38850869	1335	1335	1335	1335	0
253	20241010	154000	38850869	1335	1335	1335	1335	0
254	20241010	153900	38850869	1335	1335	1335	1335	0
255	20241010	153800	38850869	1335	1335	1335	1335	0
256	20241010	153700	38850869	1335	1335	1335	1335	0
257	20241010	153600	38850869	1335	1335	1335	1335	0
258	20241010	153500	38850869	1335	1335	1335	1335	0
259	20241010	153400	38850869	1335	1335	1335	1335	0
260	20241010	153300	38850869	1335	1335	1335	1335	0
261	20241010	153200	38850869	1335	1335	1335	1335	0
262	20241010	153100	38850869	1335	1335	1335	1335	0
263	20241010	153000	38850869	1335	1335	1335	1335	0
264	20241010	152900	38850869	1335	1335	1335	1335	0
265	20241010	152800	38850869	1335	1335	1335	1335	0
266	20241010	152700	38850869	1335	1335	1335	1335	0
267	20241010	152600	38850869	1335	1335	1335	1335	0
268	20241010	152500	38850869	1335	1335	1335	1335	0
269	20241010	152400	38850869	1335	1335	1335	1335	0
270	20241010	152300	38850869	1335	1335	1335	1335	0
271	20241010	152200	38850869	1335	1335	1335	1335	0
272	20241010	152100	38850869	1335	1335	1335	1335	0
273	20241010	152000	38850869	1335	1335	1335	1335	0
274	20241010	151900	38850869	1335	1334	1335	1334	143
275	20241010	151800	38660007	1330	1330	1330	1330	0
276	20241010	151700	38660007	1330	1330	1330	1330	0
277	20241010	151600	38660007	1330	1330	1330	1330	0
278	20241010	151500	38660007	1330	1330	1330	1330	0
279	20241010	151400	38660007	1330	1332	1332	1330	75
280	20241010	151300	38560237	1334	1334	1334	1334	0
281	20241010	151200	38560237	1334	1334	1334	1334	0
282	20241010	151100	38560237	1334	1334	1334	1334	0
283	20241010	151000	38560237	1334	1334	1334	1334	0
284	20241010	150900	38560237	1334	1334	1334	1334	0
285	20241010	150800	38560237	1334	1334	1334	1334	0
286	20241010	150700	38560237	1334	1334	1334	1334	0
287	20241010	150600	38560237	1334	1334	1334	1334	0
288	20241010	150500	38560237	1334	1334	1334	1334	0
289	20241010	150400	38560237	1334	1334	1334	1334	0
290	20241010	150300	38560237	1334	1334	1334	1334	0
291	20241010	150200	38560237	1334	1334	1334	1334	0
292	20241010	150100	38560237	1334	1334	1334	1334	0
293	20241010	150000	38560237	1334	1334	1334	1334	0
294	20241010	145900	38560237	1334	1334	1334	1334	0
295	20241010	145800	38560237	1334	1334	1334	1334	0
296	20241010	145700	38560237	1334	1334	1334	1334	0
297	20241010	145600	38560237	1334	1334	1334	1334	0
298	20241010	145500	38560237	1334	1334	1334	1334	0
299	20241010	145400	38560237	1334	1334	1334	1334	0
300	20241010	145300	38560237	1334	1334	1334	1334	0
301	20241010	145200	38560237	1334	1334	1334	1334	0
302	20241010	145100	38560237	1334	1334	1334	1334	0
303	20241010	145000	38560237	1334	1334	1334	1334	0
304	20241010	144900	38560237	1334	1334	1334	1334	0
305	20241010	144800	38560237	1334	1334	1334	1334	0
306	20241010	144700	38560237	1334	1334	1334	1334	0
307	20241010	144600	38560237	1334	1334	1334	1334	0
308	20241010	144500	38560237	1334	1334	1334	1334	0
309	20241010	144400	38560237	1334	1334	1334	1334	0
310	20241010	144300	38560237	1334	1334	1334	1334	0
311	20241010	144200	38560237	1334	1334	1334	1334	0
312	20241010	144100	38560237	1334	1334	1334	1334	25
313	20241010	144000	38526887	1335	1334	1335	1334	8
314	20241010	143900	38516208	1330	1330	1330	1330	0
315	20241010	143800	38516208	1330	1330	1330	1330	0
316	20241010	143700	38516208	1330	1330	1330	1330	0
317	20241010	143600	38516208	1330	1330	1330	1330	0
318	20241010	143500	38516208	1330	1330	1330	1330	0
319	20241010	143400	38516208	1330	1330	1330	1330	0
320	20241010	143300	38516208	1330	1330	1330	1330	0
321	20241010	143200	38516208	1330	1330	1330	1330	0
322	20241010	143100	38516208	1330	1330	1330	1330	0
323	20241010	143000	38516208	1330	1330	1330	1330	0
324	20241010	142900	38516208	1330	1330	1330	1330	0
325	20241010	142800	38516208	1330	1330	1330	1330	0
326	20241010	142700	38516208	1330	1330	1330	1330	0
327	20241010	142600	38516208	1330	1330	1330	1330	0
328	20241010	142500	38516208	1330	1330	1330	1330	0
329	20241010	142400	38516208	1330	1330	1330	1330	0
330	20241010	142300	38516208	1330	1330	1330	1330	0
331	20241010	142200	38516208	1330	1330	1330	1330	0
332	20241010	142100	38516208	1330	1330	1330	1330	0
333	20241010	142000	38516208	1330	1330	1330	1330	0
334	20241010	141900	38516208	1330	1330	1330	1330	0
335	20241010	141800	38516208	1330	1330	1330	1330	0
336	20241010	141700	38516208	1330	1330	1330	1330	0
337	20241010	141600	38516208	1330	1330	1330	1330	0
338	20241010	141500	38516208	1330	1330	1330	1330	0
339	20241010	141400	38516208	1330	1330	1330	1330	0
340	20241010	141300	38516208	1330	1330	1330	1330	218
341	20241010	141200	38226268	1330	1330	1330	1330	0
342	20241010	141100	38226268	1330	1330	1330	1330	0
343	20241010	141000	38226268	1330	1330	1330	1330	0
344	20241010	140900	38226268	1330	1330	1330	1330	0
345	20241010	140800	38226268	1330	1330	1330	1330	0
346	20241010	140700	38226268	1330	1330	1330	1330	0
347	20241010	140600	38226268	1330	1330	1330	1330	0
348	20241010	140500	38226268	1330	1330	1330	1330	0
349	20241010	140400	38226268	1330	1330	1330	1330	0
350	20241010	140300	38226268	1330	1330	1330	1330	0
351	20241010	140200	38226268	1330	1330	1330	1330	0
352	20241010	140100	38226268	1330	1330	1330	1330	0
353	20241010	140000	38226268	1330	1330	1330	1330	0
354	20241010	135900	38226268	1330	1330	1330	1330	0
355	20241010	135800	38226268	1330	1330	1330	1330	193
356	20241010	135700	37969578	1330	1330	1330	1330	0
357	20241010	135600	37969578	1330	1330	1330	1330	0
358	20241010	135500	37969578	1330	1330	1330	1330	0
359	20241010	135400	37969578	1330	1330	1330	1330	0
360	20241010	135300	37969578	1330	1330	1330	1330	0
361	20241010	135200	37969578	1330	1330	1330	1330	0
362	20241010	135100	37969578	1330	1330	1330	1330	0
363	20241010	135000	37969578	1330	1330	1330	1330	0
364	20241010	134900	37969578	1330	1330	1330	1330	0
365	20241010	134800	37969578	1330	1330	1330	1330	0
366	20241010	134700	37969578	1330	1330	1330	1330	0
367	20241010	134600	37969578	1330	1330	1330	1330	0
368	20241010	134500	37969578	1330	1330	1330	1330	0
369	20241010	134400	37969578	1330	1330	1330	1330	0
370	20241010	134300	37969578	1330	1330	1330	1330	0
371	20241010	134200	37969578	1330	1330	1330	1330	0
372	20241010	134100	37969578	1330	1330	1330	1330	0
373	20241010	134000	37969578	1330	1330	1330	1330	0
374	20241010	133900	37969578	1330	1330	1330	1330	0
375	20241010	133800	37969578	1330	1330	1330	1330	0
376	20241010	133700	37969578	1330	1330	1330	1330	0
377	20241010	133600	37969578	1330	1330	1330	1330	0
378	20241010	133500	37969578	1330	1330	1330	1330	0
379	20241010	133400	37969578	1330	1330	1330	1330	0
380	20241010	133300	37969578	1330	1330	1330	1330	0
381	20241010	133200	37969578	1330	1330	1330	1330	0
382	20241010	133100	37969578	1330	1330	1330	1330	0
383	20241010	133000	37969578	1330	1330	1330	1330	0
384	20241010	132900	37969578	1330	1330	1330	1330	0
385	20241010	132800	37969578	1330	1330	1330	1330	0
386	20241010	132700	37969578	1330	1330	1330	1330	0
387	20241010	132600	37969578	1330	1330	1330	1330	0
388	20241010	132500	37969578	1330	1330	1330	1330	0
389	20241010	132400	37969578	1330	1330	1330	1330	3
390	20241010	132300	37965588	1325	1325	1325	1325	0
391	20241010	132200	37965588	1325	1325	1325	1325	0
392	20241010	132100	37965588	1325	1325	1325	1325	0
393	20241010	132000	37965588	1325	1325	1325	1325	0
394	20241010	131900	37965588	1325	1325	1325	1325	0
395	20241010	131800	37965588	1325	1325	1325	1325	0
396	20241010	131700	37965588	1325	1325	1325	1325	0
397	20241010	131600	37965588	1325	1325	1325	1325	0
398	20241010	131500	37965588	1325	1325	1325	1325	0
399	20241010	131400	37965588	1325	1325	1325	1325	0
400	20241010	131300	37965588	1325	1327	1327	1325	1504
401	20241010	131200	35972268	1326	1326	1326	1326	0
402	20241010	131100	35972268	1326	1326	1326	1326	0
403	20241010	131000	35972268	1326	1326	1326	1326	0
404	20241010	130900	35972268	1326	1326	1326	1326	0
405	20241010	130800	35972268	1326	1326	1326	1326	0
406	20241010	130700	35972268	1326	1326	1326	1326	0
407	20241010	130600	35972268	1326	1326	1326	1326	0
408	20241010	130500	35972268	1326	1326	1326	1326	0
409	20241010	130400	35972268	1326	1326	1326	1326	0
410	20241010	130300	35972268	1326	1326	1326	1326	0
411	20241010	130200	35972268	1326	1326	1326	1326	0
412	20241010	130100	35972268	1326	1326	1326	1326	0
413	20241010	130000	35972268	1326	1326	1326	1326	0
414	20241010	125900	35972268	1326	1326	1326	1326	0
415	20241010	125800	35972268	1326	1326	1326	1326	0
416	20241010	125700	35972268	1326	1326	1326	1326	0
417	20241010	125600	35972268	1326	1326	1326	1326	0
418	20241010	125500	35972268	1326	1326	1326	1326	0
419	20241010	125400	35972268	1326	1326	1326	1326	0
420	20241010	125300	35972268	1326	1326	1326	1326	0
421	20241010	125200	35972268	1326	1326	1326	1326	0
422	20241010	125100	35972268	1326	1326	1326	1326	0
423	20241010	125000	35972268	1326	1326	1326	1326	0
424	20241010	124900	35972268	1326	1326	1326	1326	0
425	20241010	124800	35972268	1326	1326	1326	1326	0
426	20241010	124700	35972268	1326	1326	1326	1326	0
427	20241010	124600	35972268	1326	1326	1326	1326	0
428	20241010	124500	35972268	1326	1326	1326	1326	0
429	20241010	124400	35972268	1326	1326	1326	1326	0
430	20241010	124300	35972268	1326	1326	1326	1326	0
431	20241010	124200	35972268	1326	1326	1326	1326	0
432	20241010	124100	35972268	1326	1326	1326	1326	0
433	20241010	124000	35972268	1326	1326	1326	1326	0
434	20241010	123900	35972268	1326	1326	1326	1326	0
435	20241010	123800	35972268	1326	1326	1326	1326	0
436	20241010	123700	35972268	1326	1326	1326	1326	0
437	20241010	123600	35972268	1326	1326	1326	1326	0
438	20241010	123500	35972268	1326	1326	1326	1326	0
439	20241010	123400	35972268	1326	1326	1326	1326	0
440	20241010	123300	35972268	1326	1326	1326	1326	0
441	20241010	123200	35972268	1326	1326	1326	1326	0
442	20241010	123100	35972268	1326	1326	1326	1326	0
443	20241010	123000	35972268	1326	1326	1326	1326	0
444	20241010	122900	35972268	1326	1326	1326	1326	0
445	20241010	122800	35972268	1326	1326	1326	1326	0
446	20241010	122700	35972268	1326	1329	1329	1326	675
447	20241010	122600	35077212	1330	1330	1330	1330	0
448	20241010	122500	35077212	1330	1330	1330	1330	844
449	20241010	122400	33954692	1330	1330	1330	1330	0
450	20241010	122300	33954692	1330	1330	1330	1330	0
451	20241010	122200	33954692	1330	1330	1330	1330	0
452	20241010	122100	33954692	1330	1330	1330	1330	0
453	20241010	122000	33954692	1330	1330	1330	1330	0
454	20241010	121900	33954692	1330	1330	1330	1330	0
455	20241010	121800	33954692	1330	1330	1330	1330	0
456	20241010	121700	33954692	1330	1330	1330	1330	0
457	20241010	121600	33954692	1330	1330	1330	1330	0
458	20241010	121500	33954692	1330	1330	1330	1330	0
459	20241010	121400	33954692	1330	1330	1330	1330	0
460	20241010	121300	33954692	1330	1330	1330	1330	0
461	20241010	121200	33954692	1330	1330	1330	1330	0
462	20241010	121100	33954692	1330	1330	1330	1330	0
463	20241010	121000	33954692	1330	1330	1330	1330	0
464	20241010	120900	33954692	1330	1330	1330	1330	0
465	20241010	120800	33954692	1330	1330	1330	1330	0
466	20241010	120700	33954692	1330	1330	1330	1330	0
467	20241010	120600	33954692	1330	1330	1330	1330	0
468	20241010	120500	33954692	1330	1330	1330	1330	0
469	20241010	120400	33954692	1330	1330	1330	1330	0
470	20241010	120300	33954692	1330	1330	1330	1330	0
471	20241010	120200	33954692	1330	1330	1330	1330	0
472	20241010	120100	33954692	1330	1330	1330	1330	0
473	20241010	120000	33954692	1330	1330	1330	1330	0
474	20241010	115900	33954692	1330	1330	1330	1330	0
475	20241010	115800	33954692	1330	1330	1330	1330	0
476	20241010	115700	33954692	1330	1330	1330	1330	0
477	20241010	115600	33954692	1330	1330	1330	1330	0
478	20241010	115500	33954692	1330	1330	1330	1330	156
479	20241010	115400	33747212	1326	1326	1326	1326	0
480	20241010	115300	33747212	1326	1326	1326	1326	0
481	20241010	115200	33747212	1326	1326	1326	1326	0
482	20241010	115100	33747212	1326	1326	1326	1326	0
483	20241010	115000	33747212	1326	1326	1326	1326	0
484	20241010	114900	33747212	1326	1326	1326	1326	0
485	20241010	114800	33747212	1326	1326	1326	1326	0
486	20241010	114700	33747212	1326	1326	1326	1326	0
487	20241010	114600	33747212	1326	1326	1326	1326	0
488	20241010	114500	33747212	1326	1326	1326	1326	0
489	20241010	114400	33747212	1326	1326	1326	1326	0
490	20241010	114300	33747212	1326	1326	1326	1326	0
491	20241010	114200	33747212	1326	1326	1326	1326	0
492	20241010	114100	33747212	1326	1326	1326	1326	0
493	20241010	114000	33747212	1326	1326	1326	1326	0
494	20241010	113900	33747212	1326	1326	1326	1326	0
495	20241010	113800	33747212	1326	1326	1326	1326	0
496	20241010	113700	33747212	1326	1326	1326	1326	0
497	20241010	113600	33747212	1326	1326	1326	1326	0
498	20241010	113500	33747212	1326	1326	1326	1326	0
499	20241010	113400	33747212	1326	1326	1326	1326	0
500	20241010	113300	33747212	1326	1326	1326	1326	0
501	20241010	113200	33747212	1326	1326	1326	1326	0
502	20241010	113100	33747212	1326	1326	1326	1326	0
503	20241010	113000	33747212	1326	1326	1326	1326	380
504	20241010	112900	33243332	1330	1330	1330	1330	0
505	20241010	112800	33243332	1330	1330	1330	1330	0
506	20241010	112700	33243332	1330	1330	1330	1330	0
507	20241010	112600	33243332	1330	1330	1330	1330	0
508	20241010	112500	33243332	1330	1330	1330	1330	0
509	20241010	112400	33243332	1330	1330	1330	1330	0
510	20241010	112300	33243332	1330	1330	1330	1330	0
511	20241010	112200	33243332	1330	1330	1330	1330	0
512	20241010	112100	33243332	1330	1330	1330	1330	0
513	20241010	112000	33243332	1330	1330	1330	1330	0
514	20241010	111900	33243332	1330	1330	1330	1330	0
515	20241010	111800	33243332	1330	1330	1330	1330	0
516	20241010	111700	33243332	1330	1330	1330	1330	0
517	20241010	111600	33243332	1330	1330	1330	1330	751
518	20241010	111500	32244502	1330	1330	1330	1330	0
519	20241010	111400	32244502	1330	1330	1330	1330	0
520	20241010	111300	32244502	1330	1330	1330	1330	0
521	20241010	111200	32244502	1330	1330	1330	1330	0
522	20241010	111100	32244502	1330	1330	1330	1330	0
523	20241010	111000	32244502	1330	1330	1330	1330	0
524	20241010	110900	32244502	1330	1330	1330	1330	100
525	20241010	110800	32111502	1330	1330	1330	1330	85
526	20241010	110700	31998452	1330	1330	1330	1330	592
527	20241010	110600	31211092	1330	1330	1330	1330	520
528	20241010	110500	30519492	1330	1330	1330	1330	580
529	20241010	110400	29748092	1330	1330	1330	1330	1172
530	20241010	110300	28189332	1330	1330	1330	1330	1200
531	20241010	110200	26593332	1330	1330	1330	1330	161
532	20241010	110100	26379202	1330	1330	1330	1330	1
533	20241010	110000	26377872	1330	1324	1335	1324	6710
534	20241010	105900	17428612	1323	1323	1323	1323	0
535	20241010	105800	17428612	1323	1323	1323	1323	0
536	20241010	105700	17428612	1323	1323	1323	1323	0
537	20241010	105600	17428612	1323	1323	1323	1323	0
538	20241010	105500	17428612	1323	1323	1323	1323	0
539	20241010	105400	17428612	1323	1323	1323	1323	0
540	20241010	105300	17428612	1323	1323	1323	1323	25
541	20241010	105200	17395537	1324	1324	1324	1324	1
542	20241010	105100	17394213	1325	1325	1325	1325	0
543	20241010	105000	17394213	1325	1325	1325	1325	0
544	20241010	104900	17394213	1325	1331	1331	1325	30
545	20241010	104800	17354350	1332	1336	1336	1332	8077
546	20241010	104700	6571560	1337	1337	1337	1337	0
547	20241010	104600	6571560	1337	1337	1337	1337	0
548	20241010	104500	6571560	1337	1337	1337	1337	0
549	20241010	104400	6571560	1337	1337	1337	1337	0
550	20241010	104300	6571560	1337	1337	1337	1337	0
551	20241010	104200	6571560	1337	1337	1337	1337	0
552	20241010	104100	6571560	1337	1337	1337	1337	0
553	20241010	104000	6571560	1337	1337	1337	1337	0
554	20241010	103900	6571560	1337	1337	1337	1337	0
555	20241010	103800	6571560	1337	1337	1337	1337	0
556	20241010	103700	6571560	1337	1337	1337	1337	0
557	20241010	103600	6571560	1337	1337	1337	1337	0
558	20241010	103500	6571560	1337	1337	1337	1337	202
559	20241010	103400	6301486	1337	1337	1337	1337	0
560	20241010	103300	6301486	1337	1337	1337	1337	800
561	20241010	103200	5231886	1337	1337	1337	1337	0
562	20241010	103100	5231886	1337	1337	1337	1337	0
563	20241010	103000	5231886	1337	1337	1337	1337	0
564	20241010	102900	5231886	1337	1337	1337	1337	2
565	20241010	102800	5229212	1337	1337	1337	1337	0
566	20241010	102700	5229212	1337	1337	1337	1337	0
567	20241010	102600	5229212	1337	1337	1337	1337	0
568	20241010	102500	5229212	1337	1337	1337	1337	0
569	20241010	102400	5229212	1337	1337	1337	1337	0
570	20241010	102300	5229212	1337	1337	1337	1337	0
571	20241010	102200	5229212	1337	1337	1337	1337	0
572	20241010	102100	5229212	1337	1337	1337	1337	0
573	20241010	102000	5229212	1337	1337	1337	1337	0
574	20241010	101900	5229212	1337	1337	1337	1337	0
575	20241010	101800	5229212	1337	1337	1337	1337	0
576	20241010	101700	5229212	1337	1338	1338	1337	2
577	20241010	101600	5226537	1337	1337	1337	1337	0
578	20241010	101500	5226537	1337	1337	1337	1337	0
579	20241010	101400	5226537	1337	1337	1337	1337	0
580	20241010	101300	5226537	1337	1337	1337	1337	0
581	20241010	101200	5226537	1337	1338	1338	1337	2
582	20241010	101100	5223862	1340	1340	1340	1340	0
583	20241010	101000	5223862	1340	1340	1340	1340	0
584	20241010	100900	5223862	1340	1340	1340	1340	0
585	20241010	100800	5223862	1340	1340	1340	1340	0
586	20241010	100700	5223862	1340	1340	1340	1340	0
587	20241010	100600	5223862	1340	1340	1340	1340	2
588	20241010	100500	5221182	1339	1339	1339	1339	0
589	20241010	100400	5221182	1339	1339	1339	1339	0
590	20241010	100300	5221182	1339	1339	1339	1339	0
591	20241010	100200	5221182	1339	1339	1339	1339	0
592	20241010	100100	5221182	1339	1339	1339	1339	0
593	20241010	100000	5221182	1339	1339	1339	1339	0
594	20241010	095900	5221182	1339	1339	1339	1339	0
595	20241010	095800	5221182	1339	1339	1339	1339	0
596	20241010	095700	5221182	1339	1339	1339	1339	2
597	20241010	095600	5218504	1337	1337	1337	1337	0
598	20241010	095500	5218504	1337	1337	1337	1337	0
599	20241010	095400	5218504	1337	1337	1337	1337	0
600	20241010	095300	5218504	1337	1337	1337	1337	0
601	20241010	095200	5218504	1337	1337	1337	1337	0
602	20241010	095100	5218504	1337	1337	1337	1337	0
603	20241010	095000	5218504	1337	1337	1337	1337	0
604	20241010	094900	5218504	1337	1337	1337	1337	0
605	20241010	094800	5218504	1337	1337	1337	1337	0
606	20241010	094700	5218504	1337	1337	1337	1337	0
607	20241010	094600	5218504	1337	1337	1337	1337	0
608	20241010	094500	5218504	1337	1337	1337	1337	0
609	20241010	094400	5218504	1337	1337	1337	1337	0
610	20241010	094300	5218504	1337	1337	1337	1337	0
611	20241010	094200	5218504	1337	1337	1337	1337	0
612	20241010	094100	5218504	1337	1337	1337	1337	0
613	20241010	094000	5218504	1337	1337	1337	1337	0
614	20241010	093900	5218504	1337	1337	1337	1337	0
615	20241010	093800	5218504	1337	1337	1337	1337	0
616	20241010	093700	5218504	1337	1337	1337	1337	0
617	20241010	093600	5218504	1337	1337	1337	1337	0
618	20241010	093500	5218504	1337	1337	1337	1337	0
619	20241010	093400	5218504	1337	1337	1337	1337	0
620	20241010	093300	5218504	1337	1337	1337	1337	0
621	20241010	093200	5218504	1337	1337	1337	1337	0
622	20241010	093100	5218504	1337	1337	1337	1337	0
623	20241010	093000	5218504	1337	1337	1337	1337	0
624	20241010	092900	5218504	1337	1337	1337	1337	0
625	20241010	092800	5218504	1337	1337	1337	1337	0
626	20241010	092700	5218504	1337	1337	1337	1337	0
627	20241010	092600	5218504	1337	1337	1337	1337	0
628	20241010	092500	5218504	1337	1337	1337	1337	0
629	20241010	092400	5218504	1337	1337	1337	1337	0
630	20241010	092300	5218504	1337	1337	1337	1337	0
631	20241010	092200	5218504	1337	1337	1337	1337	70
632	20241010	092100	5124914	1337	1337	1337	1337	0
633	20241010	092000	5124914	1337	1337	1337	1337	0
634	20241010	091900	5124914	1337	1337	1337	1337	2
635	20241010	091800	5122240	1360	1360	1360	1360	0
636	20241010	091700	5122240	1360	1360	1360	1360	0
637	20241010	091600	5122240	1360	1360	1360	1360	0
638	20241010	091500	5122240	1360	1360	1360	1360	0
639	20241010	091400	5122240	1360	1360	1360	1360	0
640	20241010	091300	5122240	1360	1360	1360	1360	0
641	20241010	091200	5122240	1360	1360	1360	1360	40
642	20241010	091100	5067840	1351	1351	1351	1351	42
643	20241010	091000	5011098	1351	1351	1351	1351	96
644	20241010	090900	4881402	1351	1351	1351	1351	0
645	20241010	090800	4881402	1351	1351	1351	1351	0
646	20241010	090700	4881402	1351	1351	1351	1351	0
647	20241010	090600	4881402	1351	1351	1351	1351	0
648	20241010	090500	4881402	1351	1351	1351	1351	15
649	20241010	090400	4861137	1336	1336	1336	1336	29
650	20241010	090300	4822393	1336	1336	1336	1336	0
651	20241010	090200	4822393	1336	1336	1336	1336	0
652	20241010	090100	4822393	1336	1336	1336	1336	373
653	20241010	090000	4324065	1335	1335	1335	1335	3239