KissMeData/073540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195200	22965237	1309	1309	1309	1309	401
3	20241011	195100	22965237	1309	1309	1309	1309	0
4	20241011	195000	22965237	1309	1309	1309	1309	0
5	20241011	194900	22965237	1309	1309	1309	1309	0
6	20241011	194800	22965237	1309	1309	1309	1309	0
7	20241011	194700	22965237	1309	1309	1309	1309	0
8	20241011	194600	22965237	1309	1309	1309	1309	0
9	20241011	194500	22965237	1309	1309	1309	1309	0
10	20241011	194400	22965237	1309	1309	1309	1309	0
11	20241011	194300	22965237	1309	1309	1309	1309	0
12	20241011	194200	22965237	1309	1309	1309	1309	0
13	20241011	194100	22965237	1309	1309	1309	1309	0
14	20241011	194000	22965237	1309	1309	1309	1309	0
15	20241011	193900	22965237	1309	1309	1309	1309	0
16	20241011	193800	22965237	1309	1309	1309	1309	0
17	20241011	193700	22965237	1309	1309	1309	1309	0
18	20241011	193600	22965237	1309	1309	1309	1309	0
19	20241011	193500	22965237	1309	1309	1309	1309	0
20	20241011	193400	22965237	1309	1309	1309	1309	0
21	20241011	193300	22965237	1309	1309	1309	1309	0
22	20241011	193200	22965237	1309	1309	1309	1309	0
23	20241011	193100	22965237	1309	1309	1309	1309	0
24	20241011	193000	22965237	1309	1309	1309	1309	0
25	20241011	192900	22965237	1309	1309	1309	1309	0
26	20241011	192800	22965237	1309	1309	1309	1309	0
27	20241011	192700	22965237	1309	1309	1309	1309	0
28	20241011	192600	22965237	1309	1309	1309	1309	0
29	20241011	192500	22965237	1309	1309	1309	1309	0
30	20241011	192400	22965237	1309	1309	1309	1309	0
31	20241011	192300	22965237	1309	1309	1309	1309	0
32	20241011	192200	22965237	1309	1309	1309	1309	401
33	20241011	192100	22965237	1309	1309	1309	1309	0
34	20241011	192000	22965237	1309	1309	1309	1309	0
35	20241011	191900	22965237	1309	1309	1309	1309	0
36	20241011	191800	22965237	1309	1309	1309	1309	0
37	20241011	191700	22965237	1309	1309	1309	1309	0
38	20241011	191600	22965237	1309	1309	1309	1309	0
39	20241011	191500	22965237	1309	1309	1309	1309	0
40	20241011	191400	22965237	1309	1309	1309	1309	0
41	20241011	191300	22965237	1309	1309	1309	1309	0
42	20241011	191200	22965237	1309	1309	1309	1309	0
43	20241011	191100	22965237	1309	1309	1309	1309	0
44	20241011	191000	22965237	1309	1309	1309	1309	0
45	20241011	190900	22965237	1309	1309	1309	1309	0
46	20241011	190800	22965237	1309	1309	1309	1309	0
47	20241011	190700	22965237	1309	1309	1309	1309	0
48	20241011	190600	22965237	1309	1309	1309	1309	0
49	20241011	190500	22965237	1309	1309	1309	1309	0
50	20241011	190400	22965237	1309	1309	1309	1309	0
51	20241011	190300	22965237	1309	1309	1309	1309	0
52	20241011	190200	22965237	1309	1309	1309	1309	0
53	20241011	190100	22965237	1309	1309	1309	1309	0
54	20241011	190000	22965237	1309	1309	1309	1309	0
55	20241011	185900	22965237	1309	1309	1309	1309	0
56	20241011	185800	22965237	1309	1309	1309	1309	0
57	20241011	185700	22965237	1309	1309	1309	1309	0
58	20241011	185600	22965237	1309	1309	1309	1309	0
59	20241011	185500	22965237	1309	1309	1309	1309	0
60	20241011	185400	22965237	1309	1309	1309	1309	0
61	20241011	185300	22965237	1309	1309	1309	1309	0
62	20241011	185200	22965237	1309	1309	1309	1309	401
63	20241011	185100	22965237	1309	1309	1309	1309	0
64	20241011	185000	22965237	1309	1309	1309	1309	0
65	20241011	184900	22965237	1309	1309	1309	1309	0
66	20241011	184800	22965237	1309	1309	1309	1309	0
67	20241011	184700	22965237	1309	1309	1309	1309	0
68	20241011	184600	22965237	1309	1309	1309	1309	0
69	20241011	184500	22965237	1309	1309	1309	1309	0
70	20241011	184400	22965237	1309	1309	1309	1309	0
71	20241011	184300	22965237	1309	1309	1309	1309	0
72	20241011	184200	22965237	1309	1309	1309	1309	0
73	20241011	184100	22965237	1309	1309	1309	1309	0
74	20241011	184000	22965237	1309	1309	1309	1309	0
75	20241011	183900	22965237	1309	1309	1309	1309	0
76	20241011	183800	22965237	1309	1309	1309	1309	0
77	20241011	183700	22965237	1309	1309	1309	1309	0
78	20241011	183600	22965237	1309	1309	1309	1309	0
79	20241011	183500	22965237	1309	1309	1309	1309	0
80	20241011	183400	22965237	1309	1309	1309	1309	0
81	20241011	183300	22965237	1309	1309	1309	1309	0
82	20241011	183200	22965237	1309	1309	1309	1309	0
83	20241011	183100	22965237	1309	1309	1309	1309	0
84	20241011	183000	22965237	1309	1309	1309	1309	0
85	20241011	182900	22965237	1309	1309	1309	1309	0
86	20241011	182800	22965237	1309	1309	1309	1309	0
87	20241011	182700	22965237	1309	1309	1309	1309	0
88	20241011	182600	22965237	1309	1309	1309	1309	0
89	20241011	182500	22965237	1309	1309	1309	1309	0
90	20241011	182400	22965237	1309	1309	1309	1309	0
91	20241011	182300	22965237	1309	1309	1309	1309	0
92	20241011	182200	22965237	1309	1309	1309	1309	401
93	20241011	182100	22965237	1309	1309	1309	1309	0
94	20241011	182000	22965237	1309	1309	1309	1309	0
95	20241011	181900	22965237	1309	1309	1309	1309	0
96	20241011	181800	22965237	1309	1309	1309	1309	0
97	20241011	181700	22965237	1309	1309	1309	1309	0
98	20241011	181600	22965237	1309	1309	1309	1309	0
99	20241011	181500	22965237	1309	1309	1309	1309	0
100	20241011	181400	22965237	1309	1309	1309	1309	0
101	20241011	181300	22965237	1309	1309	1309	1309	0
102	20241011	181200	22965237	1309	1309	1309	1309	0
103	20241011	181100	22965237	1309	1309	1309	1309	0
104	20241011	181000	22965237	1309	1309	1309	1309	0
105	20241011	180900	22965237	1309	1309	1309	1309	0
106	20241011	180800	22965237	1309	1309	1309	1309	0
107	20241011	180700	22965237	1309	1309	1309	1309	0
108	20241011	180600	22965237	1309	1309	1309	1309	0
109	20241011	180500	22965237	1309	1309	1309	1309	0
110	20241011	180400	22965237	1309	1309	1309	1309	0
111	20241011	180300	22965237	1309	1309	1309	1309	0
112	20241011	180200	22965237	1309	1309	1309	1309	0
113	20241011	180100	22965237	1309	1309	1309	1309	0
114	20241011	180000	22965237	1309	1309	1309	1309	0
115	20241011	175900	22965237	1309	1309	1309	1309	0
116	20241011	175800	22965237	1309	1309	1309	1309	0
117	20241011	175700	22965237	1309	1309	1309	1309	0
118	20241011	175600	22965237	1309	1309	1309	1309	0
119	20241011	175500	22965237	1309	1309	1309	1309	0
120	20241011	175400	22965237	1309	1309	1309	1309	0
121	20241011	175300	22965237	1309	1309	1309	1309	0
122	20241011	175200	22965237	1309	1309	1309	1309	401
123	20241011	175100	22965237	1309	1309	1309	1309	0
124	20241011	175000	22965237	1309	1309	1309	1309	0
125	20241011	174900	22965237	1309	1309	1309	1309	0
126	20241011	174800	22965237	1309	1309	1309	1309	0
127	20241011	174700	22965237	1309	1309	1309	1309	0
128	20241011	174600	22965237	1309	1309	1309	1309	0
129	20241011	174500	22965237	1309	1309	1309	1309	0
130	20241011	174400	22965237	1309	1309	1309	1309	0
131	20241011	174300	22965237	1309	1309	1309	1309	0
132	20241011	174200	22965237	1309	1309	1309	1309	0
133	20241011	174100	22965237	1309	1309	1309	1309	0
134	20241011	174000	22965237	1309	1309	1309	1309	0
135	20241011	173900	22965237	1309	1309	1309	1309	0
136	20241011	173800	22965237	1309	1309	1309	1309	0
137	20241011	173700	22965237	1309	1309	1309	1309	0
138	20241011	173600	22965237	1309	1309	1309	1309	0
139	20241011	173500	22965237	1309	1309	1309	1309	0
140	20241011	173400	22965237	1309	1309	1309	1309	0
141	20241011	173300	22965237	1309	1309	1309	1309	0
142	20241011	173200	22965237	1309	1309	1309	1309	0
143	20241011	173100	22965237	1309	1309	1309	1309	0
144	20241011	173000	22965237	1309	1309	1309	1309	0
145	20241011	172900	22965237	1309	1309	1309	1309	0
146	20241011	172800	22965237	1309	1309	1309	1309	0
147	20241011	172700	22965237	1309	1309	1309	1309	0
148	20241011	172600	22965237	1309	1309	1309	1309	0
149	20241011	172500	22965237	1309	1309	1309	1309	0
150	20241011	172400	22965237	1309	1309	1309	1309	0
151	20241011	172300	22965237	1309	1309	1309	1309	0
152	20241011	172200	22965237	1309	1309	1309	1309	401
153	20241011	172100	22965237	1309	1309	1309	1309	0
154	20241011	172000	22965237	1309	1309	1309	1309	0
155	20241011	171900	22965237	1309	1309	1309	1309	0
156	20241011	171800	22965237	1309	1309	1309	1309	0
157	20241011	171700	22965237	1309	1309	1309	1309	0
158	20241011	171600	22965237	1309	1309	1309	1309	0
159	20241011	171500	22965237	1309	1309	1309	1309	0
160	20241011	171400	22965237	1309	1309	1309	1309	0
161	20241011	171300	22965237	1309	1309	1309	1309	0
162	20241011	171200	22965237	1309	1309	1309	1309	0
163	20241011	171100	22965237	1309	1309	1309	1309	0
164	20241011	171000	22965237	1309	1309	1309	1309	0
165	20241011	170900	22965237	1309	1309	1309	1309	0
166	20241011	170800	22965237	1309	1309	1309	1309	0
167	20241011	170700	22965237	1309	1309	1309	1309	0
168	20241011	170600	22965237	1309	1309	1309	1309	0
169	20241011	170500	22965237	1309	1309	1309	1309	0
170	20241011	170400	22965237	1309	1309	1309	1309	0
171	20241011	170300	22965237	1309	1309	1309	1309	0
172	20241011	170200	22965237	1309	1309	1309	1309	0
173	20241011	170100	22965237	1309	1309	1309	1309	0
174	20241011	170000	22965237	1309	1309	1309	1309	0
175	20241011	165900	22965237	1309	1309	1309	1309	0
176	20241011	165800	22965237	1309	1309	1309	1309	0
177	20241011	165700	22965237	1309	1309	1309	1309	0
178	20241011	165600	22965237	1309	1309	1309	1309	0
179	20241011	165500	22965237	1309	1309	1309	1309	0
180	20241011	165400	22965237	1309	1309	1309	1309	0
181	20241011	165300	22965237	1309	1309	1309	1309	0
182	20241011	165200	22965237	1309	1309	1309	1309	401
183	20241011	165100	22965237	1309	1309	1309	1309	0
184	20241011	165000	22965237	1309	1309	1309	1309	0
185	20241011	164900	22965237	1309	1309	1309	1309	0
186	20241011	164800	22965237	1309	1309	1309	1309	0
187	20241011	164700	22965237	1309	1309	1309	1309	0
188	20241011	164600	22965237	1309	1309	1309	1309	0
189	20241011	164500	22965237	1309	1309	1309	1309	0
190	20241011	164400	22965237	1309	1309	1309	1309	0
191	20241011	164300	22965237	1309	1309	1309	1309	0
192	20241011	164200	22965237	1309	1309	1309	1309	0
193	20241011	164100	22965237	1309	1309	1309	1309	0
194	20241011	164000	22965237	1309	1309	1309	1309	0
195	20241011	163900	22965237	1309	1309	1309	1309	0
196	20241011	163800	22965237	1309	1309	1309	1309	0
197	20241011	163700	22965237	1309	1309	1309	1309	0
198	20241011	163600	22965237	1309	1309	1309	1309	0
199	20241011	163500	22965237	1309	1309	1309	1309	0
200	20241011	163400	22965237	1309	1309	1309	1309	0
201	20241011	163300	22965237	1309	1309	1309	1309	0
202	20241011	163200	22965237	1309	1309	1309	1309	0
203	20241011	163100	22965237	1309	1309	1309	1309	0
204	20241011	163000	22965237	1309	1309	1309	1309	0
205	20241011	162900	22965237	1309	1309	1309	1309	0
206	20241011	162800	22965237	1309	1309	1309	1309	0
207	20241011	162700	22965237	1309	1309	1309	1309	0
208	20241011	162600	22965237	1309	1309	1309	1309	0
209	20241011	162500	22965237	1309	1309	1309	1309	0
210	20241011	162400	22965237	1309	1309	1309	1309	0
211	20241011	162300	22965237	1309	1309	1309	1309	0
212	20241011	162200	22965237	1309	1309	1309	1309	401
213	20241011	162100	22965237	1309	1309	1309	1309	0
214	20241011	162000	22965237	1309	1309	1309	1309	0
215	20241011	161900	22965237	1309	1309	1309	1309	0
216	20241011	161800	22965237	1309	1309	1309	1309	0
217	20241011	161700	22965237	1309	1309	1309	1309	0
218	20241011	161600	22965237	1309	1309	1309	1309	0
219	20241011	161500	22965237	1309	1309	1309	1309	0
220	20241011	161400	22965237	1309	1309	1309	1309	0
221	20241011	161300	22965237	1309	1309	1309	1309	0
222	20241011	161200	22965237	1309	1309	1309	1309	0
223	20241011	161100	22965237	1309	1309	1309	1309	0
224	20241011	161000	22965237	1309	1309	1309	1309	0
225	20241011	160900	22965237	1309	1309	1309	1309	0
226	20241011	160800	22965237	1309	1309	1309	1309	0
227	20241011	160700	22965237	1309	1309	1309	1309	0
228	20241011	160600	22965237	1309	1309	1309	1309	0
229	20241011	160500	22965237	1309	1309	1309	1309	0
230	20241011	160400	22965237	1309	1309	1309	1309	0
231	20241011	160300	22965237	1309	1309	1309	1309	0
232	20241011	160200	22965237	1309	1309	1309	1309	0
233	20241011	160100	22965237	1309	1309	1309	1309	0
234	20241011	160000	22965237	1309	1309	1309	1309	0
235	20241011	155900	22965237	1309	1309	1309	1309	0
236	20241011	155800	22965237	1309	1309	1309	1309	0
237	20241011	155700	22965237	1309	1309	1309	1309	0
238	20241011	155600	22965237	1309	1309	1309	1309	0
239	20241011	155500	22965237	1309	1309	1309	1309	0
240	20241011	155400	22965237	1309	1309	1309	1309	0
241	20241011	155300	22965237	1309	1309	1309	1309	0
242	20241011	155200	22965237	1309	1309	1309	1309	401
243	20241011	155100	22965237	1309	1309	1309	1309	0
244	20241011	155000	22965237	1309	1309	1309	1309	0
245	20241011	154900	22965237	1309	1309	1309	1309	0
246	20241011	154800	22965237	1309	1309	1309	1309	0
247	20241011	154700	22965237	1309	1309	1309	1309	0
248	20241011	154600	22965237	1309	1309	1309	1309	0
249	20241011	154500	22965237	1309	1309	1309	1309	0
250	20241011	154400	22965237	1309	1309	1309	1309	0
251	20241011	154300	22965237	1309	1309	1309	1309	0
252	20241011	154200	22965237	1309	1309	1309	1309	0
253	20241011	154100	22965237	1309	1309	1309	1309	0
254	20241011	154000	22965237	1309	1309	1309	1309	0
255	20241011	153900	22965237	1309	1309	1309	1309	0
256	20241011	153800	22965237	1309	1309	1309	1309	0
257	20241011	153700	22965237	1309	1309	1309	1309	0
258	20241011	153600	22965237	1309	1309	1309	1309	0
259	20241011	153500	22965237	1309	1309	1309	1309	0
260	20241011	153400	22965237	1309	1309	1309	1309	0
261	20241011	153300	22965237	1309	1309	1309	1309	0
262	20241011	153200	22965237	1309	1309	1309	1309	0
263	20241011	153100	22965237	1309	1309	1309	1309	0
264	20241011	153000	22965237	1309	1309	1309	1309	401
265	20241011	152900	22440328	1322	1322	1322	1322	0
266	20241011	152800	22440328	1322	1322	1322	1322	0
267	20241011	152700	22440328	1322	1322	1322	1322	0
268	20241011	152600	22440328	1322	1322	1322	1322	0
269	20241011	152500	22440328	1322	1322	1322	1322	0
270	20241011	152400	22440328	1322	1322	1322	1322	0
271	20241011	152300	22440328	1322	1322	1322	1322	0
272	20241011	152200	22440328	1322	1322	1322	1322	0
273	20241011	152100	22440328	1322	1322	1322	1322	0
274	20241011	152000	22440328	1322	1322	1322	1322	0
275	20241011	151900	22440328	1322	1323	1323	1322	310
276	20241011	151800	22030502	1339	1339	1339	1339	0
277	20241011	151700	22030502	1339	1339	1339	1339	0
278	20241011	151600	22030502	1339	1339	1339	1339	0
279	20241011	151500	22030502	1339	1339	1339	1339	0
280	20241011	151400	22030502	1339	1339	1339	1339	0
281	20241011	151300	22030502	1339	1339	1339	1339	0
282	20241011	151200	22030502	1339	1339	1339	1339	0
283	20241011	151100	22030502	1339	1336	1339	1336	10
284	20241011	151000	22017118	1322	1322	1322	1322	0
285	20241011	150900	22017118	1322	1322	1322	1322	0
286	20241011	150800	22017118	1322	1322	1322	1322	0
287	20241011	150700	22017118	1322	1322	1322	1322	0
288	20241011	150600	22017118	1322	1322	1322	1322	0
289	20241011	150500	22017118	1322	1322	1322	1322	0
290	20241011	150400	22017118	1322	1322	1322	1322	0
291	20241011	150300	22017118	1322	1334	1334	1322	200
292	20241011	150200	21752028	1334	1334	1334	1334	6
293	20241011	150100	21744024	1334	1334	1334	1334	0
294	20241011	150000	21744024	1334	1334	1334	1334	0
295	20241011	145900	21744024	1334	1334	1334	1334	0
296	20241011	145800	21744024	1334	1333	1334	1333	100
297	20241011	145700	21610625	1330	1330	1330	1330	0
298	20241011	145600	21610625	1330	1330	1330	1330	0
299	20241011	145500	21610625	1330	1330	1330	1330	0
300	20241011	145400	21610625	1330	1330	1330	1330	0
301	20241011	145300	21610625	1330	1330	1330	1330	0
302	20241011	145200	21610625	1330	1330	1330	1330	0
303	20241011	145100	21610625	1330	1330	1330	1330	0
304	20241011	145000	21610625	1330	1330	1330	1330	0
305	20241011	144900	21610625	1330	1330	1330	1330	0
306	20241011	144800	21610625	1330	1330	1330	1330	0
307	20241011	144700	21610625	1330	1330	1330	1330	0
308	20241011	144600	21610625	1330	1330	1330	1330	0
309	20241011	144500	21610625	1330	1330	1330	1330	0
310	20241011	144400	21610625	1330	1330	1330	1330	0
311	20241011	144300	21610625	1330	1330	1330	1330	0
312	20241011	144200	21610625	1330	1330	1330	1330	0
313	20241011	144100	21610625	1330	1330	1330	1330	600
314	20241011	144000	20812625	1330	1330	1330	1330	0
315	20241011	143900	20812625	1330	1330	1330	1330	0
316	20241011	143800	20812625	1330	1330	1330	1330	0
317	20241011	143700	20812625	1330	1330	1330	1330	0
318	20241011	143600	20812625	1330	1330	1330	1330	0
319	20241011	143500	20812625	1330	1330	1330	1330	0
320	20241011	143400	20812625	1330	1330	1330	1330	0
321	20241011	143300	20812625	1330	1330	1330	1330	0
322	20241011	143200	20812625	1330	1330	1330	1330	0
323	20241011	143100	20812625	1330	1330	1330	1330	0
324	20241011	143000	20812625	1330	1330	1330	1330	0
325	20241011	142900	20812625	1330	1330	1330	1330	0
326	20241011	142800	20812625	1330	1330	1330	1330	0
327	20241011	142700	20812625	1330	1332	1332	1330	2411
328	20241011	142600	17602986	1333	1333	1333	1333	0
329	20241011	142500	17602986	1333	1333	1333	1333	0
330	20241011	142400	17602986	1333	1333	1333	1333	0
331	20241011	142300	17602986	1333	1333	1333	1333	0
332	20241011	142200	17602986	1333	1333	1333	1333	0
333	20241011	142100	17602986	1333	1333	1333	1333	0
334	20241011	142000	17602986	1333	1333	1333	1333	0
335	20241011	141900	17602986	1333	1333	1333	1333	402
336	20241011	141800	17067120	1333	1333	1333	1333	0
337	20241011	141700	17067120	1333	1333	1333	1333	0
338	20241011	141600	17067120	1333	1333	1333	1333	0
339	20241011	141500	17067120	1333	1333	1333	1333	0
340	20241011	141400	17067120	1333	1333	1333	1333	0
341	20241011	141300	17067120	1333	1333	1333	1333	0
342	20241011	141200	17067120	1333	1333	1333	1333	0
343	20241011	141100	17067120	1333	1333	1333	1333	0
344	20241011	141000	17067120	1333	1333	1333	1333	0
345	20241011	140900	17067120	1333	1333	1333	1333	0
346	20241011	140800	17067120	1333	1333	1333	1333	0
347	20241011	140700	17067120	1333	1333	1333	1333	0
348	20241011	140600	17067120	1333	1333	1333	1333	0
349	20241011	140500	17067120	1333	1333	1333	1333	0
350	20241011	140400	17067120	1333	1333	1333	1333	0
351	20241011	140300	17067120	1333	1333	1333	1333	0
352	20241011	140200	17067120	1333	1333	1333	1333	0
353	20241011	140100	17067120	1333	1333	1333	1333	0
354	20241011	140000	17067120	1333	1333	1333	1333	0
355	20241011	135900	17067120	1333	1333	1333	1333	0
356	20241011	135800	17067120	1333	1333	1333	1333	0
357	20241011	135700	17067120	1333	1333	1333	1333	10
358	20241011	135600	17053790	1333	1333	1333	1333	0
359	20241011	135500	17053790	1333	1333	1333	1333	0
360	20241011	135400	17053790	1333	1333	1333	1333	0
361	20241011	135300	17053790	1333	1333	1333	1333	0
362	20241011	135200	17053790	1333	1333	1333	1333	0
363	20241011	135100	17053790	1333	1333	1333	1333	0
364	20241011	135000	17053790	1333	1333	1333	1333	0
365	20241011	134900	17053790	1333	1333	1333	1333	99
366	20241011	134800	16921823	1333	1333	1333	1333	0
367	20241011	134700	16921823	1333	1333	1333	1333	0
368	20241011	134600	16921823	1333	1333	1333	1333	104
369	20241011	134500	16783191	1333	1333	1333	1333	0
370	20241011	134400	16783191	1333	1333	1333	1333	0
371	20241011	134300	16783191	1333	1333	1333	1333	0
372	20241011	134200	16783191	1333	1333	1333	1333	0
373	20241011	134100	16783191	1333	1333	1333	1333	18
374	20241011	134000	16759197	1334	1334	1334	1334	0
375	20241011	133900	16759197	1334	1334	1334	1334	0
376	20241011	133800	16759197	1334	1334	1334	1334	0
377	20241011	133700	16759197	1334	1334	1334	1334	0
378	20241011	133600	16759197	1334	1334	1334	1334	0
379	20241011	133500	16759197	1334	1334	1334	1334	0
380	20241011	133400	16759197	1334	1334	1334	1334	0
381	20241011	133300	16759197	1334	1334	1334	1334	0
382	20241011	133200	16759197	1334	1334	1334	1334	0
383	20241011	133100	16759197	1334	1334	1334	1334	0
384	20241011	133000	16759197	1334	1336	1336	1334	4368
385	20241011	132900	10925690	1335	1335	1335	1335	0
386	20241011	132800	10925690	1335	1335	1335	1335	0
387	20241011	132700	10925690	1335	1335	1335	1335	0
388	20241011	132600	10925690	1335	1335	1335	1335	0
389	20241011	132500	10925690	1335	1335	1335	1335	0
390	20241011	132400	10925690	1335	1335	1335	1335	0
391	20241011	132300	10925690	1335	1335	1335	1335	0
392	20241011	132200	10925690	1335	1335	1335	1335	0
393	20241011	132100	10925690	1335	1335	1335	1335	0
394	20241011	132000	10925690	1335	1335	1335	1335	0
395	20241011	131900	10925690	1335	1335	1335	1335	0
396	20241011	131800	10925690	1335	1335	1335	1335	0
397	20241011	131700	10925690	1335	1335	1335	1335	0
398	20241011	131600	10925690	1335	1335	1335	1335	0
399	20241011	131500	10925690	1335	1335	1335	1335	0
400	20241011	131400	10925690	1335	1335	1335	1335	0
401	20241011	131300	10925690	1335	1335	1335	1335	0
402	20241011	131200	10925690	1335	1335	1335	1335	0
403	20241011	131100	10925690	1335	1335	1335	1335	0
404	20241011	131000	10925690	1335	1335	1335	1335	0
405	20241011	130900	10925690	1335	1335	1335	1335	0
406	20241011	130800	10925690	1335	1335	1335	1335	0
407	20241011	130700	10925690	1335	1335	1335	1335	0
408	20241011	130600	10925690	1335	1335	1335	1335	0
409	20241011	130500	10925690	1335	1335	1335	1335	0
410	20241011	130400	10925690	1335	1335	1335	1335	0
411	20241011	130300	10925690	1335	1335	1335	1335	0
412	20241011	130200	10925690	1335	1335	1335	1335	0
413	20241011	130100	10925690	1335	1335	1335	1335	0
414	20241011	130000	10925690	1335	1336	1336	1335	2000
415	20241011	125900	8253716	1336	1336	1336	1336	0
416	20241011	125800	8253716	1336	1336	1336	1336	0
417	20241011	125700	8253716	1336	1336	1336	1336	0
418	20241011	125600	8253716	1336	1336	1336	1336	0
419	20241011	125500	8253716	1336	1336	1336	1336	0
420	20241011	125400	8253716	1336	1336	1336	1336	0
421	20241011	125300	8253716	1336	1336	1336	1336	0
422	20241011	125200	8253716	1336	1336	1336	1336	0
423	20241011	125100	8253716	1336	1336	1336	1336	0
424	20241011	125000	8253716	1336	1336	1336	1336	0
425	20241011	124900	8253716	1336	1336	1336	1336	0
426	20241011	124800	8253716	1336	1336	1336	1336	0
427	20241011	124700	8253716	1336	1337	1337	1336	200
428	20241011	124600	7986342	1337	1337	1337	1337	0
429	20241011	124500	7986342	1337	1337	1337	1337	0
430	20241011	124400	7986342	1337	1337	1337	1337	0
431	20241011	124300	7986342	1337	1337	1337	1337	0
432	20241011	124200	7986342	1337	1337	1337	1337	0
433	20241011	124100	7986342	1337	1337	1337	1337	7
434	20241011	124000	7976983	1338	1338	1338	1338	0
435	20241011	123900	7976983	1338	1338	1338	1338	0
436	20241011	123800	7976983	1338	1338	1338	1338	0
437	20241011	123700	7976983	1338	1338	1338	1338	0
438	20241011	123600	7976983	1338	1338	1338	1338	0
439	20241011	123500	7976983	1338	1338	1338	1338	0
440	20241011	123400	7976983	1338	1338	1338	1338	0
441	20241011	123300	7976983	1338	1338	1338	1338	0
442	20241011	123200	7976983	1338	1338	1338	1338	0
443	20241011	123100	7976983	1338	1338	1338	1338	0
444	20241011	123000	7976983	1338	1338	1338	1338	0
445	20241011	122900	7976983	1338	1338	1338	1338	0
446	20241011	122800	7976983	1338	1338	1338	1338	0
447	20241011	122700	7976983	1338	1338	1338	1338	0
448	20241011	122600	7976983	1338	1338	1338	1338	0
449	20241011	122500	7976983	1338	1338	1338	1338	0
450	20241011	122400	7976983	1338	1338	1338	1338	0
451	20241011	122300	7976983	1338	1338	1338	1338	0
452	20241011	122200	7976983	1338	1338	1338	1338	0
453	20241011	122100	7976983	1338	1338	1338	1338	0
454	20241011	122000	7976983	1338	1338	1338	1338	0
455	20241011	121900	7976983	1338	1338	1338	1338	0
456	20241011	121800	7976983	1338	1338	1338	1338	0
457	20241011	121700	7976983	1338	1338	1338	1338	0
458	20241011	121600	7976983	1338	1338	1338	1338	0
459	20241011	121500	7976983	1338	1338	1338	1338	0
460	20241011	121400	7976983	1338	1338	1338	1338	0
461	20241011	121300	7976983	1338	1338	1338	1338	0
462	20241011	121200	7976983	1338	1338	1338	1338	0
463	20241011	121100	7976983	1338	1338	1338	1338	0
464	20241011	121000	7976983	1338	1338	1338	1338	0
465	20241011	120900	7976983	1338	1338	1338	1338	258
466	20241011	120800	7631779	1337	1337	1337	1337	0
467	20241011	120700	7631779	1337	1337	1337	1337	0
468	20241011	120600	7631779	1337	1337	1337	1337	0
469	20241011	120500	7631779	1337	1337	1337	1337	0
470	20241011	120400	7631779	1337	1337	1337	1337	0
471	20241011	120300	7631779	1337	1337	1337	1337	0
472	20241011	120200	7631779	1337	1337	1337	1337	0
473	20241011	120100	7631779	1337	1337	1337	1337	0
474	20241011	120000	7631779	1337	1337	1337	1337	0
475	20241011	115900	7631779	1337	1337	1337	1337	0
476	20241011	115800	7631779	1337	1337	1337	1337	0
477	20241011	115700	7631779	1337	1337	1337	1337	0
478	20241011	115600	7631779	1337	1337	1337	1337	0
479	20241011	115500	7631779	1337	1337	1337	1337	0
480	20241011	115400	7631779	1337	1337	1337	1337	0
481	20241011	115300	7631779	1337	1337	1337	1337	0
482	20241011	115200	7631779	1337	1337	1337	1337	0
483	20241011	115100	7631779	1337	1337	1337	1337	0
484	20241011	115000	7631779	1337	1337	1337	1337	0
485	20241011	114900	7631779	1337	1337	1337	1337	0
486	20241011	114800	7631779	1337	1337	1337	1337	0
487	20241011	114700	7631779	1337	1337	1337	1337	0
488	20241011	114600	7631779	1337	1337	1337	1337	0
489	20241011	114500	7631779	1337	1337	1337	1337	0
490	20241011	114400	7631779	1337	1337	1337	1337	0
491	20241011	114300	7631779	1337	1337	1337	1337	0
492	20241011	114200	7631779	1337	1337	1337	1337	0
493	20241011	114100	7631779	1337	1337	1337	1337	0
494	20241011	114000	7631779	1337	1337	1337	1337	0
495	20241011	113900	7631779	1337	1337	1337	1337	0
496	20241011	113800	7631779	1337	1337	1337	1337	0
497	20241011	113700	7631779	1337	1337	1337	1337	0
498	20241011	113600	7631779	1337	1337	1337	1337	0
499	20241011	113500	7631779	1337	1337	1337	1337	0
500	20241011	113400	7631779	1337	1337	1337	1337	0
501	20241011	113300	7631779	1337	1337	1337	1337	0
502	20241011	113200	7631779	1337	1337	1337	1337	0
503	20241011	113100	7631779	1337	1337	1337	1337	0
504	20241011	113000	7631779	1337	1337	1337	1337	0
505	20241011	112900	7631779	1337	1337	1337	1337	0
506	20241011	112800	7631779	1337	1337	1337	1337	0
507	20241011	112700	7631779	1337	1337	1337	1337	0
508	20241011	112600	7631779	1337	1337	1337	1337	0
509	20241011	112500	7631779	1337	1337	1337	1337	0
510	20241011	112400	7631779	1337	1337	1337	1337	50
511	20241011	112300	7564929	1337	1337	1337	1337	0
512	20241011	112200	7564929	1337	1337	1337	1337	0
513	20241011	112100	7564929	1337	1337	1337	1337	0
514	20241011	112000	7564929	1337	1337	1337	1337	0
515	20241011	111900	7564929	1337	1337	1337	1337	50
516	20241011	111800	7498079	1338	1338	1338	1338	115
517	20241011	111700	7344209	1335	1335	1335	1335	0
518	20241011	111600	7344209	1335	1335	1335	1335	0
519	20241011	111500	7344209	1335	1335	1335	1335	39
520	20241011	111400	7292144	1335	1335	1335	1335	0
521	20241011	111300	7292144	1335	1335	1335	1335	0
522	20241011	111200	7292144	1335	1335	1335	1335	0
523	20241011	111100	7292144	1335	1335	1335	1335	0
524	20241011	111000	7292144	1335	1335	1335	1335	0
525	20241011	110900	7292144	1335	1335	1335	1335	0
526	20241011	110800	7292144	1335	1335	1335	1335	0
527	20241011	110700	7292144	1335	1335	1335	1335	0
528	20241011	110600	7292144	1335	1335	1335	1335	2390
529	20241011	110500	4101494	1335	1335	1335	1335	0
530	20241011	110400	4101494	1335	1335	1335	1335	0
531	20241011	110300	4101494	1335	1335	1335	1335	0
532	20241011	110200	4101494	1335	1335	1335	1335	0
533	20241011	110100	4101494	1335	1335	1335	1335	0
534	20241011	110000	4101494	1335	1335	1335	1335	0
535	20241011	105900	4101494	1335	1335	1335	1335	0
536	20241011	105800	4101494	1335	1335	1335	1335	0
537	20241011	105700	4101494	1335	1335	1335	1335	0
538	20241011	105600	4101494	1335	1335	1335	1335	0
539	20241011	105500	4101494	1335	1335	1335	1335	0
540	20241011	105400	4101494	1335	1335	1335	1335	0
541	20241011	105300	4101494	1335	1335	1335	1335	0
542	20241011	105200	4101494	1335	1335	1335	1335	0
543	20241011	105100	4101494	1335	1335	1335	1335	0
544	20241011	105000	4101494	1335	1335	1335	1335	0
545	20241011	104900	4101494	1335	1335	1335	1335	0
546	20241011	104800	4101494	1335	1335	1335	1335	0
547	20241011	104700	4101494	1335	1335	1335	1335	0
548	20241011	104600	4101494	1335	1335	1335	1335	0
549	20241011	104500	4101494	1335	1335	1335	1335	0
550	20241011	104400	4101494	1335	1335	1335	1335	0
551	20241011	104300	4101494	1335	1335	1335	1335	0
552	20241011	104200	4101494	1335	1335	1335	1335	0
553	20241011	104100	4101494	1335	1335	1335	1335	0
554	20241011	104000	4101494	1335	1335	1335	1335	0
555	20241011	103900	4101494	1335	1335	1335	1335	0
556	20241011	103800	4101494	1335	1335	1335	1335	0
557	20241011	103700	4101494	1335	1335	1335	1335	0
558	20241011	103600	4101494	1335	1335	1335	1335	0
559	20241011	103500	4101494	1335	1335	1335	1335	0
560	20241011	103400	4101494	1335	1335	1335	1335	0
561	20241011	103300	4101494	1335	1335	1335	1335	0
562	20241011	103200	4101494	1335	1335	1335	1335	0
563	20241011	103100	4101494	1335	1335	1335	1335	0
564	20241011	103000	4101494	1335	1335	1335	1335	0
565	20241011	102900	4101494	1335	1335	1335	1335	0
566	20241011	102800	4101494	1335	1335	1335	1335	0
567	20241011	102700	4101494	1335	1335	1335	1335	0
568	20241011	102600	4101494	1335	1335	1335	1335	0
569	20241011	102500	4101494	1335	1335	1335	1335	0
570	20241011	102400	4101494	1335	1335	1335	1335	0
571	20241011	102300	4101494	1335	1335	1335	1335	100
572	20241011	102200	3967994	1337	1337	1337	1337	0
573	20241011	102100	3967994	1337	1337	1337	1337	0
574	20241011	102000	3967994	1337	1337	1337	1337	100
575	20241011	101900	3834294	1338	1338	1338	1338	0
576	20241011	101800	3834294	1338	1338	1338	1338	0
577	20241011	101700	3834294	1338	1337	1338	1337	99
578	20241011	101600	3701912	1337	1337	1337	1337	0
579	20241011	101500	3701912	1337	1337	1337	1337	0
580	20241011	101400	3701912	1337	1337	1337	1337	0
581	20241011	101300	3701912	1337	1337	1337	1337	0
582	20241011	101200	3701912	1337	1337	1337	1337	0
583	20241011	101100	3701912	1337	1337	1337	1337	0
584	20241011	101000	3701912	1337	1337	1337	1337	0
585	20241011	100900	3701912	1337	1337	1337	1337	0
586	20241011	100800	3701912	1337	1337	1337	1337	0
587	20241011	100700	3701912	1337	1337	1337	1337	0
588	20241011	100600	3701912	1337	1337	1337	1337	0
589	20241011	100500	3701912	1337	1337	1337	1337	0
590	20241011	100400	3701912	1337	1337	1337	1337	0
591	20241011	100300	3701912	1337	1337	1337	1337	0
592	20241011	100200	3701912	1337	1337	1337	1337	0
593	20241011	100100	3701912	1337	1337	1337	1337	0
594	20241011	100000	3701912	1337	1337	1337	1337	0
595	20241011	095900	3701912	1337	1337	1337	1337	3
596	20241011	095800	3697901	1337	1337	1337	1337	3
597	20241011	095700	3693890	1335	1335	1335	1335	0
598	20241011	095600	3693890	1335	1335	1335	1335	0
599	20241011	095500	3693890	1335	1335	1335	1335	0
600	20241011	095400	3693890	1335	1335	1335	1335	0
601	20241011	095300	3693890	1335	1335	1335	1335	0
602	20241011	095200	3693890	1335	1335	1335	1335	0
603	20241011	095100	3693890	1335	1335	1335	1335	0
604	20241011	095000	3693890	1335	1335	1335	1335	0
605	20241011	094900	3693890	1335	1335	1335	1335	0
606	20241011	094800	3693890	1335	1335	1335	1335	317
607	20241011	094700	3270695	1335	1335	1335	1335	0
608	20241011	094600	3270695	1335	1335	1335	1335	0
609	20241011	094500	3270695	1335	1335	1335	1335	0
610	20241011	094400	3270695	1335	1335	1335	1335	0
611	20241011	094300	3270695	1335	1335	1335	1335	0
612	20241011	094200	3270695	1335	1335	1335	1335	0
613	20241011	094100	3270695	1335	1335	1335	1335	0
614	20241011	094000	3270695	1335	1335	1335	1335	0
615	20241011	093900	3270695	1335	1335	1335	1335	0
616	20241011	093800	3270695	1335	1335	1335	1335	0
617	20241011	093700	3270695	1335	1335	1335	1335	0
618	20241011	093600	3270695	1335	1335	1335	1335	0
619	20241011	093500	3270695	1335	1335	1335	1335	478
620	20241011	093400	2632565	1335	1335	1335	1335	0
621	20241011	093300	2632565	1335	1335	1335	1335	0
622	20241011	093200	2632565	1335	1335	1335	1335	0
623	20241011	093100	2632565	1335	1335	1335	1335	0
624	20241011	093000	2632565	1335	1335	1335	1335	0
625	20241011	092900	2632565	1335	1336	1336	1335	100
626	20241011	092800	2499007	1339	1339	1339	1339	0
627	20241011	092700	2499007	1339	1339	1339	1339	0
628	20241011	092600	2499007	1339	1339	1339	1339	0
629	20241011	092500	2499007	1339	1339	1339	1339	0
630	20241011	092400	2499007	1339	1339	1339	1339	0
631	20241011	092300	2499007	1339	1339	1339	1339	0
632	20241011	092200	2499007	1339	1339	1339	1339	0
633	20241011	092100	2499007	1339	1339	1339	1339	0
634	20241011	092000	2499007	1339	1339	1339	1339	0
635	20241011	091900	2499007	1339	1339	1339	1339	0
636	20241011	091800	2499007	1339	1339	1339	1339	0
637	20241011	091700	2499007	1339	1339	1339	1339	0
638	20241011	091600	2499007	1339	1339	1339	1339	0
639	20241011	091500	2499007	1339	1339	1339	1339	0
640	20241011	091400	2499007	1339	1339	1339	1339	0
641	20241011	091300	2499007	1339	1339	1339	1339	0
642	20241011	091200	2499007	1339	1339	1339	1339	0
643	20241011	091100	2499007	1339	1339	1339	1339	0
644	20241011	091000	2499007	1339	1339	1339	1339	40
645	20241011	090900	2445447	1350	1350	1350	1350	14
646	20241011	090800	2426547	1364	1364	1364	1364	0
647	20241011	090700	2426547	1364	1364	1364	1364	0
648	20241011	090600	2426547	1364	1364	1364	1364	0
649	20241011	090500	2426547	1364	1364	1364	1364	55
650	20241011	090400	2351527	1337	1337	1337	1337	296
651	20241011	090300	1955775	1335	1335	1335	1335	0
652	20241011	090200	1955775	1335	1335	1335	1335	0
653	20241011	090100	1955775	1335	1335	1335	1335	0
654	20241011	090000	1955775	1335	1335	1335	1335	1465