KissMeData/126640/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203400	36778039	1368	1368	1368	1368	714
3	20241007	203300	36778039	1368	1368	1368	1368	0
4	20241007	203200	36778039	1368	1368	1368	1368	0
5	20241007	203100	36778039	1368	1368	1368	1368	0
6	20241007	203000	36778039	1368	1368	1368	1368	0
7	20241007	202900	36778039	1368	1368	1368	1368	0
8	20241007	202800	36778039	1368	1368	1368	1368	0
9	20241007	202700	36778039	1368	1368	1368	1368	0
10	20241007	202600	36778039	1368	1368	1368	1368	0
11	20241007	202500	36778039	1368	1368	1368	1368	0
12	20241007	202400	36778039	1368	1368	1368	1368	0
13	20241007	202300	36778039	1368	1368	1368	1368	0
14	20241007	202200	36778039	1368	1368	1368	1368	0
15	20241007	202100	36778039	1368	1368	1368	1368	0
16	20241007	202000	36778039	1368	1368	1368	1368	0
17	20241007	201900	36778039	1368	1368	1368	1368	0
18	20241007	201800	36778039	1368	1368	1368	1368	0
19	20241007	201700	36778039	1368	1368	1368	1368	0
20	20241007	201600	36778039	1368	1368	1368	1368	0
21	20241007	201500	36778039	1368	1368	1368	1368	0
22	20241007	201400	36778039	1368	1368	1368	1368	0
23	20241007	201300	36778039	1368	1368	1368	1368	0
24	20241007	201200	36778039	1368	1368	1368	1368	0
25	20241007	201100	36778039	1368	1368	1368	1368	0
26	20241007	201000	36778039	1368	1368	1368	1368	0
27	20241007	200900	36778039	1368	1368	1368	1368	0
28	20241007	200800	36778039	1368	1368	1368	1368	0
29	20241007	200700	36778039	1368	1368	1368	1368	0
30	20241007	200600	36778039	1368	1368	1368	1368	0
31	20241007	200500	36778039	1368	1368	1368	1368	0
32	20241007	200400	36778039	1368	1368	1368	1368	714
33	20241007	200300	36778039	1368	1368	1368	1368	0
34	20241007	200200	36778039	1368	1368	1368	1368	0
35	20241007	200100	36778039	1368	1368	1368	1368	0
36	20241007	200000	36778039	1368	1368	1368	1368	0
37	20241007	195900	36778039	1368	1368	1368	1368	0
38	20241007	195800	36778039	1368	1368	1368	1368	0
39	20241007	195700	36778039	1368	1368	1368	1368	0
40	20241007	195600	36778039	1368	1368	1368	1368	0
41	20241007	195500	36778039	1368	1368	1368	1368	0
42	20241007	195400	36778039	1368	1368	1368	1368	0
43	20241007	195300	36778039	1368	1368	1368	1368	0
44	20241007	195200	36778039	1368	1368	1368	1368	0
45	20241007	195100	36778039	1368	1368	1368	1368	0
46	20241007	195000	36778039	1368	1368	1368	1368	0
47	20241007	194900	36778039	1368	1368	1368	1368	0
48	20241007	194800	36778039	1368	1368	1368	1368	0
49	20241007	194700	36778039	1368	1368	1368	1368	0
50	20241007	194600	36778039	1368	1368	1368	1368	0
51	20241007	194500	36778039	1368	1368	1368	1368	0
52	20241007	194400	36778039	1368	1368	1368	1368	0
53	20241007	194300	36778039	1368	1368	1368	1368	0
54	20241007	194200	36778039	1368	1368	1368	1368	0
55	20241007	194100	36778039	1368	1368	1368	1368	0
56	20241007	194000	36778039	1368	1368	1368	1368	0
57	20241007	193900	36778039	1368	1368	1368	1368	0
58	20241007	193800	36778039	1368	1368	1368	1368	0
59	20241007	193700	36778039	1368	1368	1368	1368	0
60	20241007	193600	36778039	1368	1368	1368	1368	0
61	20241007	193500	36778039	1368	1368	1368	1368	0
62	20241007	193400	36778039	1368	1368	1368	1368	714
63	20241007	193300	36778039	1368	1368	1368	1368	0
64	20241007	193200	36778039	1368	1368	1368	1368	0
65	20241007	193100	36778039	1368	1368	1368	1368	0
66	20241007	193000	36778039	1368	1368	1368	1368	0
67	20241007	192900	36778039	1368	1368	1368	1368	0
68	20241007	192800	36778039	1368	1368	1368	1368	0
69	20241007	192700	36778039	1368	1368	1368	1368	0
70	20241007	192600	36778039	1368	1368	1368	1368	0
71	20241007	192500	36778039	1368	1368	1368	1368	0
72	20241007	192400	36778039	1368	1368	1368	1368	0
73	20241007	192300	36778039	1368	1368	1368	1368	0
74	20241007	192200	36778039	1368	1368	1368	1368	0
75	20241007	192100	36778039	1368	1368	1368	1368	0
76	20241007	192000	36778039	1368	1368	1368	1368	0
77	20241007	191900	36778039	1368	1368	1368	1368	0
78	20241007	191800	36778039	1368	1368	1368	1368	0
79	20241007	191700	36778039	1368	1368	1368	1368	0
80	20241007	191600	36778039	1368	1368	1368	1368	0
81	20241007	191500	36778039	1368	1368	1368	1368	0
82	20241007	191400	36778039	1368	1368	1368	1368	0
83	20241007	191300	36778039	1368	1368	1368	1368	0
84	20241007	191200	36778039	1368	1368	1368	1368	0
85	20241007	191100	36778039	1368	1368	1368	1368	0
86	20241007	191000	36778039	1368	1368	1368	1368	0
87	20241007	190900	36778039	1368	1368	1368	1368	0
88	20241007	190800	36778039	1368	1368	1368	1368	0
89	20241007	190700	36778039	1368	1368	1368	1368	0
90	20241007	190600	36778039	1368	1368	1368	1368	0
91	20241007	190500	36778039	1368	1368	1368	1368	0
92	20241007	190400	36778039	1368	1368	1368	1368	714
93	20241007	190300	36778039	1368	1368	1368	1368	0
94	20241007	190200	36778039	1368	1368	1368	1368	0
95	20241007	190100	36778039	1368	1368	1368	1368	0
96	20241007	190000	36778039	1368	1368	1368	1368	0
97	20241007	185900	36778039	1368	1368	1368	1368	0
98	20241007	185800	36778039	1368	1368	1368	1368	0
99	20241007	185700	36778039	1368	1368	1368	1368	0
100	20241007	185600	36778039	1368	1368	1368	1368	0
101	20241007	185500	36778039	1368	1368	1368	1368	0
102	20241007	185400	36778039	1368	1368	1368	1368	0
103	20241007	185300	36778039	1368	1368	1368	1368	0
104	20241007	185200	36778039	1368	1368	1368	1368	0
105	20241007	185100	36778039	1368	1368	1368	1368	0
106	20241007	185000	36778039	1368	1368	1368	1368	0
107	20241007	184900	36778039	1368	1368	1368	1368	0
108	20241007	184800	36778039	1368	1368	1368	1368	0
109	20241007	184700	36778039	1368	1368	1368	1368	0
110	20241007	184600	36778039	1368	1368	1368	1368	0
111	20241007	184500	36778039	1368	1368	1368	1368	0
112	20241007	184400	36778039	1368	1368	1368	1368	0
113	20241007	184300	36778039	1368	1368	1368	1368	0
114	20241007	184200	36778039	1368	1368	1368	1368	0
115	20241007	184100	36778039	1368	1368	1368	1368	0
116	20241007	184000	36778039	1368	1368	1368	1368	0
117	20241007	183900	36778039	1368	1368	1368	1368	0
118	20241007	183800	36778039	1368	1368	1368	1368	0
119	20241007	183700	36778039	1368	1368	1368	1368	0
120	20241007	183600	36778039	1368	1368	1368	1368	0
121	20241007	183500	36778039	1368	1368	1368	1368	0
122	20241007	183400	36778039	1368	1368	1368	1368	714
123	20241007	183300	36778039	1368	1368	1368	1368	0
124	20241007	183200	36778039	1368	1368	1368	1368	0
125	20241007	183100	36778039	1368	1368	1368	1368	0
126	20241007	183000	36778039	1368	1368	1368	1368	0
127	20241007	182900	36778039	1368	1368	1368	1368	0
128	20241007	182800	36778039	1368	1368	1368	1368	0
129	20241007	182700	36778039	1368	1368	1368	1368	0
130	20241007	182600	36778039	1368	1368	1368	1368	0
131	20241007	182500	36778039	1368	1368	1368	1368	0
132	20241007	182400	36778039	1368	1368	1368	1368	0
133	20241007	182300	36778039	1368	1368	1368	1368	0
134	20241007	182200	36778039	1368	1368	1368	1368	0
135	20241007	182100	36778039	1368	1368	1368	1368	0
136	20241007	182000	36778039	1368	1368	1368	1368	0
137	20241007	181900	36778039	1368	1368	1368	1368	0
138	20241007	181800	36778039	1368	1368	1368	1368	0
139	20241007	181700	36778039	1368	1368	1368	1368	0
140	20241007	181600	36778039	1368	1368	1368	1368	0
141	20241007	181500	36778039	1368	1368	1368	1368	0
142	20241007	181400	36778039	1368	1368	1368	1368	0
143	20241007	181300	36778039	1368	1368	1368	1368	0
144	20241007	181200	36778039	1368	1368	1368	1368	0
145	20241007	181100	36778039	1368	1368	1368	1368	0
146	20241007	181000	36778039	1368	1368	1368	1368	0
147	20241007	180900	36778039	1368	1368	1368	1368	0
148	20241007	180800	36778039	1368	1368	1368	1368	0
149	20241007	180700	36778039	1368	1368	1368	1368	0
150	20241007	180600	36778039	1368	1368	1368	1368	0
151	20241007	180500	36778039	1368	1368	1368	1368	0
152	20241007	180400	36778039	1368	1368	1368	1368	714
153	20241007	180300	36778039	1368	1368	1368	1368	0
154	20241007	180200	36778039	1368	1368	1368	1368	0
155	20241007	180100	36778039	1368	1368	1368	1368	0
156	20241007	180000	36778039	1368	1368	1368	1368	0
157	20241007	175900	36778039	1368	1368	1368	1368	0
158	20241007	175800	36778039	1368	1368	1368	1368	0
159	20241007	175700	36778039	1368	1368	1368	1368	0
160	20241007	175600	36778039	1368	1368	1368	1368	0
161	20241007	175500	36778039	1368	1368	1368	1368	0
162	20241007	175400	36778039	1368	1368	1368	1368	0
163	20241007	175300	36778039	1368	1368	1368	1368	0
164	20241007	175200	36778039	1368	1368	1368	1368	0
165	20241007	175100	36778039	1368	1368	1368	1368	0
166	20241007	175000	36778039	1368	1368	1368	1368	0
167	20241007	174900	36778039	1368	1368	1368	1368	0
168	20241007	174800	36778039	1368	1368	1368	1368	0
169	20241007	174700	36778039	1368	1368	1368	1368	0
170	20241007	174600	36778039	1368	1368	1368	1368	0
171	20241007	174500	36778039	1368	1368	1368	1368	0
172	20241007	174400	36778039	1368	1368	1368	1368	0
173	20241007	174300	36778039	1368	1368	1368	1368	0
174	20241007	174200	36778039	1368	1368	1368	1368	0
175	20241007	174100	36778039	1368	1368	1368	1368	0
176	20241007	174000	36778039	1368	1368	1368	1368	0
177	20241007	173900	36778039	1368	1368	1368	1368	0
178	20241007	173800	36778039	1368	1368	1368	1368	0
179	20241007	173700	36778039	1368	1368	1368	1368	0
180	20241007	173600	36778039	1368	1368	1368	1368	0
181	20241007	173500	36778039	1368	1368	1368	1368	0
182	20241007	173400	36778039	1368	1368	1368	1368	714
183	20241007	173300	36778039	1368	1368	1368	1368	0
184	20241007	173200	36778039	1368	1368	1368	1368	0
185	20241007	173100	36778039	1368	1368	1368	1368	0
186	20241007	173000	36778039	1368	1368	1368	1368	0
187	20241007	172900	36778039	1368	1368	1368	1368	0
188	20241007	172800	36778039	1368	1368	1368	1368	0
189	20241007	172700	36778039	1368	1368	1368	1368	0
190	20241007	172600	36778039	1368	1368	1368	1368	0
191	20241007	172500	36778039	1368	1368	1368	1368	0
192	20241007	172400	36778039	1368	1368	1368	1368	0
193	20241007	172300	36778039	1368	1368	1368	1368	0
194	20241007	172200	36778039	1368	1368	1368	1368	0
195	20241007	172100	36778039	1368	1368	1368	1368	0
196	20241007	172000	36778039	1368	1368	1368	1368	0
197	20241007	171900	36778039	1368	1368	1368	1368	0
198	20241007	171800	36778039	1368	1368	1368	1368	0
199	20241007	171700	36778039	1368	1368	1368	1368	0
200	20241007	171600	36778039	1368	1368	1368	1368	0
201	20241007	171500	36778039	1368	1368	1368	1368	0
202	20241007	171400	36778039	1368	1368	1368	1368	0
203	20241007	171300	36778039	1368	1368	1368	1368	0
204	20241007	171200	36778039	1368	1368	1368	1368	0
205	20241007	171100	36778039	1368	1368	1368	1368	0
206	20241007	171000	36778039	1368	1368	1368	1368	0
207	20241007	170900	36778039	1368	1368	1368	1368	0
208	20241007	170800	36778039	1368	1368	1368	1368	0
209	20241007	170700	36778039	1368	1368	1368	1368	0
210	20241007	170600	36778039	1368	1368	1368	1368	0
211	20241007	170500	36778039	1368	1368	1368	1368	0
212	20241007	170400	36778039	1368	1368	1368	1368	714
213	20241007	170300	36778039	1368	1368	1368	1368	0
214	20241007	170200	36778039	1368	1368	1368	1368	0
215	20241007	170100	36778039	1368	1368	1368	1368	0
216	20241007	170000	36778039	1368	1368	1368	1368	0
217	20241007	165900	36778039	1368	1368	1368	1368	0
218	20241007	165800	36778039	1368	1368	1368	1368	0
219	20241007	165700	36778039	1368	1368	1368	1368	0
220	20241007	165600	36778039	1368	1368	1368	1368	0
221	20241007	165500	36778039	1368	1368	1368	1368	0
222	20241007	165400	36778039	1368	1368	1368	1368	0
223	20241007	165300	36778039	1368	1368	1368	1368	0
224	20241007	165200	36778039	1368	1368	1368	1368	0
225	20241007	165100	36778039	1368	1368	1368	1368	0
226	20241007	165000	36778039	1368	1368	1368	1368	0
227	20241007	164900	36778039	1368	1368	1368	1368	0
228	20241007	164800	36778039	1368	1368	1368	1368	0
229	20241007	164700	36778039	1368	1368	1368	1368	0
230	20241007	164600	36778039	1368	1368	1368	1368	0
231	20241007	164500	36778039	1368	1368	1368	1368	0
232	20241007	164400	36778039	1368	1368	1368	1368	0
233	20241007	164300	36778039	1368	1368	1368	1368	0
234	20241007	164200	36778039	1368	1368	1368	1368	0
235	20241007	164100	36778039	1368	1368	1368	1368	0
236	20241007	164000	36778039	1368	1368	1368	1368	0
237	20241007	163900	36778039	1368	1368	1368	1368	0
238	20241007	163800	36778039	1368	1368	1368	1368	0
239	20241007	163700	36778039	1368	1368	1368	1368	0
240	20241007	163600	36778039	1368	1368	1368	1368	0
241	20241007	163500	36778039	1368	1368	1368	1368	0
242	20241007	163400	36778039	1368	1368	1368	1368	714
243	20241007	163300	36778039	1368	1368	1368	1368	0
244	20241007	163200	36778039	1368	1368	1368	1368	0
245	20241007	163100	36778039	1368	1368	1368	1368	0
246	20241007	163000	36778039	1368	1368	1368	1368	0
247	20241007	162900	36778039	1368	1368	1368	1368	0
248	20241007	162800	36778039	1368	1368	1368	1368	0
249	20241007	162700	36778039	1368	1368	1368	1368	0
250	20241007	162600	36778039	1368	1368	1368	1368	0
251	20241007	162500	36778039	1368	1368	1368	1368	0
252	20241007	162400	36778039	1368	1368	1368	1368	0
253	20241007	162300	36778039	1368	1368	1368	1368	0
254	20241007	162200	36778039	1368	1368	1368	1368	0
255	20241007	162100	36778039	1368	1368	1368	1368	0
256	20241007	162000	36778039	1368	1368	1368	1368	0
257	20241007	161900	36778039	1368	1368	1368	1368	0
258	20241007	161800	36778039	1368	1368	1368	1368	0
259	20241007	161700	36778039	1368	1368	1368	1368	0
260	20241007	161600	36778039	1368	1368	1368	1368	0
261	20241007	161500	36778039	1368	1368	1368	1368	0
262	20241007	161400	36778039	1368	1368	1368	1368	0
263	20241007	161300	36778039	1368	1368	1368	1368	0
264	20241007	161200	36778039	1368	1368	1368	1368	0
265	20241007	161100	36778039	1368	1368	1368	1368	0
266	20241007	161000	36778039	1368	1368	1368	1368	0
267	20241007	160900	36778039	1368	1368	1368	1368	0
268	20241007	160800	36778039	1368	1368	1368	1368	0
269	20241007	160700	36778039	1368	1368	1368	1368	0
270	20241007	160600	36778039	1368	1368	1368	1368	0
271	20241007	160500	36778039	1368	1368	1368	1368	0
272	20241007	160400	36778039	1368	1368	1368	1368	714
273	20241007	160300	36778039	1368	1368	1368	1368	0
274	20241007	160200	36778039	1368	1368	1368	1368	0
275	20241007	160100	36778039	1368	1368	1368	1368	0
276	20241007	160000	36778039	1368	1368	1368	1368	0
277	20241007	155900	36778039	1368	1368	1368	1368	0
278	20241007	155800	36778039	1368	1368	1368	1368	0
279	20241007	155700	36778039	1368	1368	1368	1368	0
280	20241007	155600	36778039	1368	1368	1368	1368	0
281	20241007	155500	36778039	1368	1368	1368	1368	0
282	20241007	155400	36778039	1368	1368	1368	1368	0
283	20241007	155300	36778039	1368	1368	1368	1368	0
284	20241007	155200	36778039	1368	1368	1368	1368	0
285	20241007	155100	36778039	1368	1368	1368	1368	0
286	20241007	155000	36778039	1368	1368	1368	1368	0
287	20241007	154900	36778039	1368	1368	1368	1368	0
288	20241007	154800	36778039	1368	1368	1368	1368	0
289	20241007	154700	36778039	1368	1368	1368	1368	0
290	20241007	154600	36778039	1368	1368	1368	1368	0
291	20241007	154500	36778039	1368	1368	1368	1368	0
292	20241007	154400	36778039	1368	1368	1368	1368	0
293	20241007	154300	36778039	1368	1368	1368	1368	0
294	20241007	154200	36778039	1368	1368	1368	1368	0
295	20241007	154100	36778039	1368	1368	1368	1368	0
296	20241007	154000	36778039	1368	1368	1368	1368	0
297	20241007	153900	36778039	1368	1368	1368	1368	0
298	20241007	153800	36778039	1368	1368	1368	1368	0
299	20241007	153700	36778039	1368	1368	1368	1368	0
300	20241007	153600	36778039	1368	1368	1368	1368	0
301	20241007	153500	36778039	1368	1368	1368	1368	0
302	20241007	153400	36778039	1368	1368	1368	1368	714
303	20241007	153300	36778039	1368	1368	1368	1368	0
304	20241007	153200	36778039	1368	1368	1368	1368	0
305	20241007	153100	36778039	1368	1368	1368	1368	0
306	20241007	153000	36778039	1368	1368	1368	1368	714
307	20241007	152900	35801287	1370	1370	1370	1370	0
308	20241007	152800	35801287	1370	1370	1370	1370	0
309	20241007	152700	35801287	1370	1370	1370	1370	0
310	20241007	152600	35801287	1370	1370	1370	1370	0
311	20241007	152500	35801287	1370	1370	1370	1370	0
312	20241007	152400	35801287	1370	1370	1370	1370	0
313	20241007	152300	35801287	1370	1370	1370	1370	0
314	20241007	152200	35801287	1370	1370	1370	1370	0
315	20241007	152100	35801287	1370	1370	1370	1370	0
316	20241007	152000	35801287	1370	1370	1370	1370	0
317	20241007	151900	35801287	1370	1370	1370	1370	0
318	20241007	151800	35801287	1370	1370	1370	1370	1
319	20241007	151700	35799917	1365	1365	1365	1365	0
320	20241007	151600	35799917	1365	1365	1365	1365	0
321	20241007	151500	35799917	1365	1369	1369	1365	100
322	20241007	151400	35663081	1370	1370	1370	1370	0
323	20241007	151300	35663081	1370	1370	1370	1370	131
324	20241007	151200	35483611	1370	1370	1370	1370	0
325	20241007	151100	35483611	1370	1370	1370	1370	0
326	20241007	151000	35483611	1370	1370	1370	1370	0
327	20241007	150900	35483611	1370	1370	1370	1370	0
328	20241007	150800	35483611	1370	1370	1370	1370	0
329	20241007	150700	35483611	1370	1370	1370	1370	0
330	20241007	150600	35483611	1370	1370	1370	1370	0
331	20241007	150500	35483611	1370	1370	1370	1370	0
332	20241007	150400	35483611	1370	1370	1370	1370	0
333	20241007	150300	35483611	1370	1370	1370	1370	0
334	20241007	150200	35483611	1370	1370	1370	1370	1
335	20241007	150100	35482241	1369	1369	1369	1369	0
336	20241007	150000	35482241	1369	1369	1369	1369	0
337	20241007	145900	35482241	1369	1369	1369	1369	0
338	20241007	145800	35482241	1369	1369	1369	1369	108
339	20241007	145700	35334389	1369	1369	1369	1369	0
340	20241007	145600	35334389	1369	1369	1369	1369	18
341	20241007	145500	35309747	1369	1369	1369	1369	20
342	20241007	145400	35282367	1369	1369	1369	1369	0
343	20241007	145300	35282367	1369	1369	1369	1369	0
344	20241007	145200	35282367	1369	1369	1369	1369	0
345	20241007	145100	35282367	1369	1369	1369	1369	18
346	20241007	145000	35257725	1369	1369	1369	1369	0
347	20241007	144900	35257725	1369	1369	1369	1369	0
348	20241007	144800	35257725	1369	1369	1369	1369	0
349	20241007	144700	35257725	1369	1369	1369	1369	0
350	20241007	144600	35257725	1369	1369	1369	1369	18
351	20241007	144500	35233083	1369	1369	1369	1369	0
352	20241007	144400	35233083	1369	1369	1369	1369	4
353	20241007	144300	35227607	1369	1369	1369	1369	0
354	20241007	144200	35227607	1369	1369	1369	1369	0
355	20241007	144100	35227607	1369	1369	1369	1369	56
356	20241007	144000	35150943	1369	1369	1369	1369	0
357	20241007	143900	35150943	1369	1369	1369	1369	50
358	20241007	143800	35082493	1369	1369	1369	1369	0
359	20241007	143700	35082493	1369	1369	1369	1369	0
360	20241007	143600	35082493	1369	1369	1369	1369	0
361	20241007	143500	35082493	1369	1369	1369	1369	0
362	20241007	143400	35082493	1369	1369	1369	1369	0
363	20241007	143300	35082493	1369	1369	1369	1369	0
364	20241007	143200	35082493	1369	1369	1369	1369	0
365	20241007	143100	35082493	1369	1369	1369	1369	0
366	20241007	143000	35082493	1369	1369	1369	1369	0
367	20241007	142900	35082493	1369	1369	1369	1369	19
368	20241007	142800	35056482	1368	1368	1368	1368	0
369	20241007	142700	35056482	1368	1369	1369	1368	21
370	20241007	142600	35027753	1368	1368	1368	1368	37
371	20241007	142500	34977137	1369	1369	1369	1369	0
372	20241007	142400	34977137	1369	1369	1369	1369	0
373	20241007	142300	34977137	1369	1369	1369	1369	0
374	20241007	142200	34977137	1369	1369	1369	1369	0
375	20241007	142100	34977137	1369	1369	1369	1369	0
376	20241007	142000	34977137	1369	1369	1369	1369	0
377	20241007	141900	34977137	1369	1369	1369	1369	0
378	20241007	141800	34977137	1369	1367	1370	1367	802
379	20241007	141700	33879719	1367	1367	1367	1367	0
380	20241007	141600	33879719	1367	1367	1367	1367	0
381	20241007	141500	33879719	1367	1367	1367	1367	0
382	20241007	141400	33879719	1367	1367	1367	1367	0
383	20241007	141300	33879719	1367	1367	1367	1367	0
384	20241007	141200	33879719	1367	1367	1367	1367	0
385	20241007	141100	33879719	1367	1367	1367	1367	0
386	20241007	141000	33879719	1367	1367	1367	1367	0
387	20241007	140900	33879719	1367	1367	1367	1367	0
388	20241007	140800	33879719	1367	1367	1367	1367	0
389	20241007	140700	33879719	1367	1367	1367	1367	0
390	20241007	140600	33879719	1367	1367	1367	1367	0
391	20241007	140500	33879719	1367	1367	1367	1367	0
392	20241007	140400	33879719	1367	1367	1367	1367	0
393	20241007	140300	33879719	1367	1367	1367	1367	0
394	20241007	140200	33879719	1367	1367	1367	1367	0
395	20241007	140100	33879719	1367	1367	1367	1367	0
396	20241007	140000	33879719	1367	1367	1367	1367	0
397	20241007	135900	33879719	1367	1367	1367	1367	0
398	20241007	135800	33879719	1367	1367	1367	1367	0
399	20241007	135700	33879719	1367	1367	1367	1367	0
400	20241007	135600	33879719	1367	1367	1367	1367	0
401	20241007	135500	33879719	1367	1367	1367	1367	100
402	20241007	135400	33743019	1367	1367	1367	1367	0
403	20241007	135300	33743019	1367	1367	1367	1367	0
404	20241007	135200	33743019	1367	1367	1367	1367	0
405	20241007	135100	33743019	1367	1367	1367	1367	0
406	20241007	135000	33743019	1367	1367	1367	1367	0
407	20241007	134900	33743019	1367	1367	1367	1367	1
408	20241007	134800	33741652	1357	1357	1357	1357	0
409	20241007	134700	33741652	1357	1367	1367	1357	778
410	20241007	134600	32681604	1368	1368	1368	1368	18
411	20241007	134500	32656980	1367	1367	1367	1367	0
412	20241007	134400	32656980	1367	1368	1368	1367	39
413	20241007	134300	32603630	1368	1368	1368	1368	0
414	20241007	134200	32603630	1368	1368	1368	1368	0
415	20241007	134100	32603630	1368	1368	1368	1368	242
416	20241007	134000	32272574	1368	1368	1368	1368	0
417	20241007	133900	32272574	1368	1368	1368	1368	0
418	20241007	133800	32272574	1368	1368	1368	1368	0
419	20241007	133700	32272574	1368	1368	1368	1368	0
420	20241007	133600	32272574	1368	1368	1368	1368	0
421	20241007	133500	32272574	1368	1368	1368	1368	0
422	20241007	133400	32272574	1368	1368	1368	1368	0
423	20241007	133300	32272574	1368	1368	1368	1368	0
424	20241007	133200	32272574	1368	1368	1368	1368	0
425	20241007	133100	32272574	1368	1368	1368	1368	19
426	20241007	133000	32246582	1368	1368	1368	1368	0
427	20241007	132900	32246582	1368	1368	1368	1368	0
428	20241007	132800	32246582	1368	1368	1368	1368	19
429	20241007	132700	32220590	1368	1368	1368	1368	0
430	20241007	132600	32220590	1368	1368	1368	1368	0
431	20241007	132500	32220590	1368	1368	1368	1368	0
432	20241007	132400	32220590	1368	1368	1368	1368	0
433	20241007	132300	32220590	1368	1368	1368	1368	4
434	20241007	132200	32215118	1368	1368	1368	1368	0
435	20241007	132100	32215118	1368	1368	1368	1368	0
436	20241007	132000	32215118	1368	1368	1368	1368	0
437	20241007	131900	32215118	1368	1368	1368	1368	0
438	20241007	131800	32215118	1368	1368	1368	1368	0
439	20241007	131700	32215118	1368	1368	1368	1368	0
440	20241007	131600	32215118	1368	1368	1368	1368	0
441	20241007	131500	32215118	1368	1368	1368	1368	0
442	20241007	131400	32215118	1368	1368	1368	1368	0
443	20241007	131300	32215118	1368	1368	1368	1368	0
444	20241007	131200	32215118	1368	1368	1368	1368	0
445	20241007	131100	32215118	1368	1368	1368	1368	150
446	20241007	131000	32009918	1368	1368	1368	1368	0
447	20241007	130900	32009918	1368	1368	1368	1368	0
448	20241007	130800	32009918	1368	1368	1368	1368	0
449	20241007	130700	32009918	1368	1368	1368	1368	0
450	20241007	130600	32009918	1368	1368	1368	1368	0
451	20241007	130500	32009918	1368	1367	1368	1367	220
452	20241007	130400	31709177	1367	1367	1367	1367	0
453	20241007	130300	31709177	1367	1367	1367	1367	0
454	20241007	130200	31709177	1367	1367	1367	1367	1
455	20241007	130100	31707810	1367	1367	1367	1367	0
456	20241007	130000	31707810	1367	1367	1367	1367	0
457	20241007	125900	31707810	1367	1367	1367	1367	15
458	20241007	125800	31687305	1362	1362	1362	1362	0
459	20241007	125700	31687305	1362	1362	1362	1362	0
460	20241007	125600	31687305	1362	1362	1362	1362	0
461	20241007	125500	31687305	1362	1367	1367	1362	3500
462	20241007	125400	26919304	1368	1368	1368	1368	0
463	20241007	125300	26919304	1368	1368	1368	1368	0
464	20241007	125200	26919304	1368	1368	1368	1368	19
465	20241007	125100	26893312	1368	1368	1368	1368	0
466	20241007	125000	26893312	1368	1368	1368	1368	0
467	20241007	124900	26893312	1368	1368	1368	1368	0
468	20241007	124800	26893312	1368	1368	1368	1368	0
469	20241007	124700	26893312	1368	1368	1368	1368	20
470	20241007	124600	26865952	1368	1368	1368	1368	0
471	20241007	124500	26865952	1368	1368	1368	1368	0
472	20241007	124400	26865952	1368	1368	1368	1368	0
473	20241007	124300	26865952	1368	1368	1368	1368	0
474	20241007	124200	26865952	1368	1368	1368	1368	20
475	20241007	124100	26838592	1368	1368	1368	1368	0
476	20241007	124000	26838592	1368	1368	1368	1368	0
477	20241007	123900	26838592	1368	1368	1368	1368	42
478	20241007	123800	26781136	1374	1374	1374	1374	0
479	20241007	123700	26781136	1374	1374	1374	1374	0
480	20241007	123600	26781136	1374	1374	1374	1374	0
481	20241007	123500	26781136	1374	1374	1374	1374	0
482	20241007	123400	26781136	1374	1374	1374	1374	0
483	20241007	123300	26781136	1374	1374	1374	1374	0
484	20241007	123200	26781136	1374	1374	1374	1374	0
485	20241007	123100	26781136	1374	1374	1374	1374	0
486	20241007	123000	26781136	1374	1374	1374	1374	0
487	20241007	122900	26781136	1374	1374	1374	1374	1
488	20241007	122800	26779762	1374	1374	1374	1374	0
489	20241007	122700	26779762	1374	1374	1374	1374	0
490	20241007	122600	26779762	1374	1374	1374	1374	0
491	20241007	122500	26779762	1374	1374	1374	1374	18
492	20241007	122400	26755030	1374	1374	1374	1374	0
493	20241007	122300	26755030	1374	1374	1374	1374	0
494	20241007	122200	26755030	1374	1374	1374	1374	0
495	20241007	122100	26755030	1374	1374	1374	1374	0
496	20241007	122000	26755030	1374	1374	1374	1374	0
497	20241007	121900	26755030	1374	1374	1374	1374	0
498	20241007	121800	26755030	1374	1374	1374	1374	0
499	20241007	121700	26755030	1374	1374	1374	1374	0
500	20241007	121600	26755030	1374	1374	1374	1374	0
501	20241007	121500	26755030	1374	1374	1374	1374	0
502	20241007	121400	26755030	1374	1374	1374	1374	0
503	20241007	121300	26755030	1374	1374	1374	1374	0
504	20241007	121200	26755030	1374	1374	1374	1374	0
505	20241007	121100	26755030	1374	1374	1374	1374	0
506	20241007	121000	26755030	1374	1374	1374	1374	0
507	20241007	120900	26755030	1374	1374	1374	1374	0
508	20241007	120800	26755030	1374	1374	1374	1374	0
509	20241007	120700	26755030	1374	1374	1374	1374	0
510	20241007	120600	26755030	1374	1374	1374	1374	0
511	20241007	120500	26755030	1374	1374	1374	1374	0
512	20241007	120400	26755030	1374	1374	1374	1374	0
513	20241007	120300	26755030	1374	1374	1374	1374	0
514	20241007	120200	26755030	1374	1374	1374	1374	0
515	20241007	120100	26755030	1374	1374	1374	1374	0
516	20241007	120000	26755030	1374	1374	1374	1374	0
517	20241007	115900	26755030	1374	1374	1374	1374	0
518	20241007	115800	26755030	1374	1374	1374	1374	0
519	20241007	115700	26755030	1374	1374	1374	1374	0
520	20241007	115600	26755030	1374	1374	1374	1366	2305
521	20241007	115500	23605558	1374	1374	1374	1374	5
522	20241007	115400	23598688	1374	1374	1374	1374	152
523	20241007	115300	23389840	1374	1374	1374	1374	55
524	20241007	115200	23314270	1374	1374	1374	1374	26
525	20241007	115100	23278546	1374	1374	1374	1374	0
526	20241007	115000	23278546	1374	1374	1374	1374	10
527	20241007	114900	23264806	1374	1374	1374	1374	0
528	20241007	114800	23264806	1374	1374	1374	1374	0
529	20241007	114700	23264806	1374	1374	1374	1374	0
530	20241007	114600	23264806	1374	1374	1374	1374	0
531	20241007	114500	23264806	1374	1374	1374	1374	0
532	20241007	114400	23264806	1374	1374	1374	1374	0
533	20241007	114300	23264806	1374	1372	1374	1366	258
534	20241007	114200	22911884	1373	1373	1373	1373	0
535	20241007	114100	22911884	1373	1373	1373	1373	0
536	20241007	114000	22911884	1373	1373	1373	1373	1
537	20241007	113900	22910511	1373	1373	1373	1373	0
538	20241007	113800	22910511	1373	1373	1373	1373	0
539	20241007	113700	22910511	1373	1373	1373	1373	0
540	20241007	113600	22910511	1373	1373	1373	1373	57
541	20241007	113500	22832250	1373	1373	1373	1373	0
542	20241007	113400	22832250	1373	1373	1373	1373	0
543	20241007	113300	22832250	1373	1373	1373	1373	0
544	20241007	113200	22832250	1373	1373	1373	1373	0
545	20241007	113100	22832250	1373	1373	1373	1373	0
546	20241007	113000	22832250	1373	1373	1373	1373	19
547	20241007	112900	22806163	1374	1374	1374	1374	0
548	20241007	112800	22806163	1374	1374	1374	1374	0
549	20241007	112700	22806163	1374	1374	1374	1374	28
550	20241007	112600	22767691	1374	1374	1374	1374	0
551	20241007	112500	22767691	1374	1374	1374	1374	0
552	20241007	112400	22767691	1374	1374	1374	1374	0
553	20241007	112300	22767691	1374	1374	1374	1374	0
554	20241007	112200	22767691	1374	1374	1374	1374	0
555	20241007	112100	22767691	1374	1374	1374	1374	19
556	20241007	112000	22741585	1374	1374	1374	1374	0
557	20241007	111900	22741585	1374	1374	1374	1374	0
558	20241007	111800	22741585	1374	1374	1374	1374	0
559	20241007	111700	22741585	1374	1374	1374	1374	19
560	20241007	111600	22715479	1374	1374	1374	1374	19
561	20241007	111500	22689373	1378	1378	1378	1378	0
562	20241007	111400	22689373	1378	1378	1378	1378	123
563	20241007	111300	22519879	1379	1379	1379	1379	0
564	20241007	111200	22519879	1379	1379	1379	1379	0
565	20241007	111100	22519879	1379	1379	1379	1379	0
566	20241007	111000	22519879	1379	1379	1379	1379	0
567	20241007	110900	22519879	1379	1379	1379	1379	0
568	20241007	110800	22519879	1379	1379	1379	1379	0
569	20241007	110700	22519879	1379	1379	1379	1379	0
570	20241007	110600	22519879	1379	1379	1379	1379	0
571	20241007	110500	22519879	1379	1379	1379	1379	0
572	20241007	110400	22519879	1379	1379	1379	1379	0
573	20241007	110300	22519879	1379	1379	1379	1379	0
574	20241007	110200	22519879	1379	1379	1379	1379	0
575	20241007	110100	22519879	1379	1379	1379	1379	0
576	20241007	110000	22519879	1379	1379	1379	1379	0
577	20241007	105900	22519879	1379	1379	1379	1379	0
578	20241007	105800	22519879	1379	1372	1379	1372	2
579	20241007	105700	22517128	1379	1379	1379	1379	0
580	20241007	105600	22517128	1379	1379	1379	1379	0
581	20241007	105500	22517128	1379	1379	1379	1379	0
582	20241007	105400	22517128	1379	1379	1379	1379	0
583	20241007	105300	22517128	1379	1379	1379	1379	0
584	20241007	105200	22517128	1379	1379	1379	1379	0
585	20241007	105100	22517128	1379	1379	1379	1379	23
586	20241007	105000	22485411	1379	1379	1379	1379	0
587	20241007	104900	22485411	1379	1379	1379	1379	0
588	20241007	104800	22485411	1379	1379	1379	1379	1
589	20241007	104700	22484032	1378	1378	1378	1378	1
590	20241007	104600	22482654	1370	1370	1370	1370	0
591	20241007	104500	22482654	1370	1380	1380	1370	498
592	20241007	104400	21798897	1381	1381	1381	1381	0
593	20241007	104300	21798897	1381	1381	1381	1381	0
594	20241007	104200	21798897	1381	1381	1381	1381	0
595	20241007	104100	21798897	1381	1381	1381	1381	0
596	20241007	104000	21798897	1381	1381	1381	1381	1
597	20241007	103900	21797516	1381	1381	1381	1381	96
598	20241007	103800	21664940	1381	1378	1381	1378	637
599	20241007	103700	20786240	1378	1378	1378	1378	0
600	20241007	103600	20786240	1378	1378	1378	1378	19
601	20241007	103500	20760058	1378	1378	1378	1378	0
602	20241007	103400	20760058	1378	1378	1378	1378	0
603	20241007	103300	20760058	1378	1378	1378	1378	1
604	20241007	103200	20758680	1376	1376	1376	1376	0
605	20241007	103100	20758680	1376	1376	1376	1376	0
606	20241007	103000	20758680	1376	1376	1376	1376	0
607	20241007	102900	20758680	1376	1376	1376	1376	9
608	20241007	102800	20746296	1375	1375	1375	1375	0
609	20241007	102700	20746296	1375	1375	1375	1375	0
610	20241007	102600	20746296	1375	1375	1375	1375	0
611	20241007	102500	20746296	1375	1375	1375	1375	0
612	20241007	102400	20746296	1375	1375	1375	1375	0
613	20241007	102300	20746296	1375	1375	1375	1375	7
614	20241007	102200	20736671	1376	1376	1376	1376	1
615	20241007	102100	20735295	1376	1376	1376	1376	0
616	20241007	102000	20735295	1376	1376	1376	1376	0
617	20241007	101900	20735295	1376	1376	1376	1376	0
618	20241007	101800	20735295	1376	1376	1376	1376	3
619	20241007	101700	20731167	1373	1373	1373	1373	0
620	20241007	101600	20731167	1373	1373	1373	1373	0
621	20241007	101500	20731167	1373	1374	1374	1373	3
622	20241007	101400	20727047	1373	1373	1373	1373	1
623	20241007	101300	20725674	1373	1375	1375	1373	6
624	20241007	101200	20717430	1376	1376	1376	1376	0
625	20241007	101100	20717430	1376	1376	1376	1376	0
626	20241007	101000	20717430	1376	1376	1376	1376	1
627	20241007	100900	20716054	1376	1376	1376	1376	1
628	20241007	100800	20714678	1377	1377	1377	1377	19
629	20241007	100700	20688515	1377	1377	1377	1377	0
630	20241007	100600	20688515	1377	1377	1377	1377	0
631	20241007	100500	20688515	1377	1377	1377	1377	7
632	20241007	100400	20678876	1377	1378	1378	1377	31
633	20241007	100300	20636159	1378	1378	1378	1378	21
634	20241007	100200	20607221	1378	1378	1378	1378	0
635	20241007	100100	20607221	1378	1378	1378	1378	0
636	20241007	100000	20607221	1378	1378	1378	1378	0
637	20241007	095900	20607221	1378	1378	1378	1378	0
638	20241007	095800	20607221	1378	1378	1378	1378	0
639	20241007	095700	20607221	1378	1378	1378	1378	18
640	20241007	095600	20582417	1378	1378	1378	1378	0
641	20241007	095500	20582417	1378	1378	1378	1378	32
642	20241007	095400	20538321	1378	1378	1378	1378	1
643	20241007	095300	20536943	1377	1377	1377	1377	0
644	20241007	095200	20536943	1377	1377	1377	1377	0
645	20241007	095100	20536943	1377	1377	1377	1377	18
646	20241007	095000	20512157	1377	1377	1377	1377	0
647	20241007	094900	20512157	1377	1377	1377	1377	57
648	20241007	094800	20433668	1377	1377	1377	1377	0
649	20241007	094700	20433668	1377	1377	1378	1377	214
650	20241007	094600	20138794	1376	1377	1377	1376	14
651	20241007	094500	20119526	1377	1377	1377	1377	0
652	20241007	094400	20119526	1377	1377	1377	1377	0
653	20241007	094300	20119526	1377	1377	1377	1377	0
654	20241007	094200	20119526	1377	1377	1377	1377	0
655	20241007	094100	20119526	1377	1377	1377	1377	70
656	20241007	094000	20023136	1376	1376	1376	1376	2
657	20241007	093900	20020384	1377	1377	1377	1377	0
658	20241007	093800	20020384	1377	1377	1377	1377	0
659	20241007	093700	20020384	1377	1377	1377	1377	0
660	20241007	093600	20020384	1377	1377	1377	1377	80
661	20241007	093500	19910224	1378	1378	1378	1378	0
662	20241007	093400	19910224	1378	1378	1378	1378	0
663	20241007	093300	19910224	1378	1376	1378	1376	366
664	20241007	093200	19406604	1376	1370	1376	1370	13
665	20241007	093100	19388758	1369	1365	1369	1365	4007
666	20241007	093000	13915381	1356	1361	1361	1356	501
667	20241007	092900	13234402	1362	1363	1363	1362	200
668	20241007	092800	12961933	1363	1365	1365	1363	170
669	20241007	092700	12730084	1365	1365	1366	1365	649
670	20241007	092600	11844150	1365	1365	1366	1365	555
671	20241007	092500	11086536	1367	1367	1367	1367	0
672	20241007	092400	11086536	1367	1367	1367	1367	0
673	20241007	092300	11086536	1367	1367	1367	1367	0
674	20241007	092200	11086536	1367	1367	1367	1367	0
675	20241007	092100	11086536	1367	1367	1367	1367	0
676	20241007	092000	11086536	1367	1367	1367	1367	1
677	20241007	091900	11085169	1357	1357	1357	1357	0
678	20241007	091800	11085169	1357	1357	1357	1357	0
679	20241007	091700	11085169	1357	1357	1357	1357	0
680	20241007	091600	11085169	1357	1357	1357	1357	0
681	20241007	091500	11085169	1357	1357	1357	1357	0
682	20241007	091400	11085169	1357	1357	1357	1357	0
683	20241007	091300	11085169	1357	1358	1358	1357	1279
684	20241007	091200	9349522	1358	1358	1358	1358	11
685	20241007	091100	9334584	1357	1359	1359	1357	94
686	20241007	091000	9206927	1360	1360	1360	1360	0
687	20241007	090900	9206927	1360	1366	1366	1360	267
688	20241007	090800	8843762	1368	1368	1368	1368	1
689	20241007	090700	8842394	1367	1368	1368	1367	590
690	20241007	090600	8035862	1378	1369	1378	1369	61
691	20241007	090500	7951945	1369	1369	1369	1369	0
692	20241007	090400	7951945	1369	1367	1369	1367	5
693	20241007	090300	7945106	1358	1358	1358	1358	0
694	20241007	090200	7945106	1358	1358	1358	1358	7
695	20241007	090100	7935600	1356	1368	1368	1356	1437
696	20241007	090000	5984672	1369	1357	1378	1357	4375