KissMeData/127710/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203400	33291205	1341	1341	1341	1341	2298
3	20241007	203300	33291205	1341	1341	1341	1341	0
4	20241007	203200	33291205	1341	1341	1341	1341	0
5	20241007	203100	33291205	1341	1341	1341	1341	0
6	20241007	203000	33291205	1341	1341	1341	1341	0
7	20241007	202900	33291205	1341	1341	1341	1341	0
8	20241007	202800	33291205	1341	1341	1341	1341	0
9	20241007	202700	33291205	1341	1341	1341	1341	0
10	20241007	202600	33291205	1341	1341	1341	1341	0
11	20241007	202500	33291205	1341	1341	1341	1341	0
12	20241007	202400	33291205	1341	1341	1341	1341	0
13	20241007	202300	33291205	1341	1341	1341	1341	0
14	20241007	202200	33291205	1341	1341	1341	1341	0
15	20241007	202100	33291205	1341	1341	1341	1341	0
16	20241007	202000	33291205	1341	1341	1341	1341	0
17	20241007	201900	33291205	1341	1341	1341	1341	0
18	20241007	201800	33291205	1341	1341	1341	1341	0
19	20241007	201700	33291205	1341	1341	1341	1341	0
20	20241007	201600	33291205	1341	1341	1341	1341	0
21	20241007	201500	33291205	1341	1341	1341	1341	0
22	20241007	201400	33291205	1341	1341	1341	1341	0
23	20241007	201300	33291205	1341	1341	1341	1341	0
24	20241007	201200	33291205	1341	1341	1341	1341	0
25	20241007	201100	33291205	1341	1341	1341	1341	0
26	20241007	201000	33291205	1341	1341	1341	1341	0
27	20241007	200900	33291205	1341	1341	1341	1341	0
28	20241007	200800	33291205	1341	1341	1341	1341	0
29	20241007	200700	33291205	1341	1341	1341	1341	0
30	20241007	200600	33291205	1341	1341	1341	1341	0
31	20241007	200500	33291205	1341	1341	1341	1341	0
32	20241007	200400	33291205	1341	1341	1341	1341	2298
33	20241007	200300	33291205	1341	1341	1341	1341	0
34	20241007	200200	33291205	1341	1341	1341	1341	0
35	20241007	200100	33291205	1341	1341	1341	1341	0
36	20241007	200000	33291205	1341	1341	1341	1341	0
37	20241007	195900	33291205	1341	1341	1341	1341	0
38	20241007	195800	33291205	1341	1341	1341	1341	0
39	20241007	195700	33291205	1341	1341	1341	1341	0
40	20241007	195600	33291205	1341	1341	1341	1341	0
41	20241007	195500	33291205	1341	1341	1341	1341	0
42	20241007	195400	33291205	1341	1341	1341	1341	0
43	20241007	195300	33291205	1341	1341	1341	1341	0
44	20241007	195200	33291205	1341	1341	1341	1341	0
45	20241007	195100	33291205	1341	1341	1341	1341	0
46	20241007	195000	33291205	1341	1341	1341	1341	0
47	20241007	194900	33291205	1341	1341	1341	1341	0
48	20241007	194800	33291205	1341	1341	1341	1341	0
49	20241007	194700	33291205	1341	1341	1341	1341	0
50	20241007	194600	33291205	1341	1341	1341	1341	0
51	20241007	194500	33291205	1341	1341	1341	1341	0
52	20241007	194400	33291205	1341	1341	1341	1341	0
53	20241007	194300	33291205	1341	1341	1341	1341	0
54	20241007	194200	33291205	1341	1341	1341	1341	0
55	20241007	194100	33291205	1341	1341	1341	1341	0
56	20241007	194000	33291205	1341	1341	1341	1341	0
57	20241007	193900	33291205	1341	1341	1341	1341	0
58	20241007	193800	33291205	1341	1341	1341	1341	0
59	20241007	193700	33291205	1341	1341	1341	1341	0
60	20241007	193600	33291205	1341	1341	1341	1341	0
61	20241007	193500	33291205	1341	1341	1341	1341	0
62	20241007	193400	33291205	1341	1341	1341	1341	2298
63	20241007	193300	33291205	1341	1341	1341	1341	0
64	20241007	193200	33291205	1341	1341	1341	1341	0
65	20241007	193100	33291205	1341	1341	1341	1341	0
66	20241007	193000	33291205	1341	1341	1341	1341	0
67	20241007	192900	33291205	1341	1341	1341	1341	0
68	20241007	192800	33291205	1341	1341	1341	1341	0
69	20241007	192700	33291205	1341	1341	1341	1341	0
70	20241007	192600	33291205	1341	1341	1341	1341	0
71	20241007	192500	33291205	1341	1341	1341	1341	0
72	20241007	192400	33291205	1341	1341	1341	1341	0
73	20241007	192300	33291205	1341	1341	1341	1341	0
74	20241007	192200	33291205	1341	1341	1341	1341	0
75	20241007	192100	33291205	1341	1341	1341	1341	0
76	20241007	192000	33291205	1341	1341	1341	1341	0
77	20241007	191900	33291205	1341	1341	1341	1341	0
78	20241007	191800	33291205	1341	1341	1341	1341	0
79	20241007	191700	33291205	1341	1341	1341	1341	0
80	20241007	191600	33291205	1341	1341	1341	1341	0
81	20241007	191500	33291205	1341	1341	1341	1341	0
82	20241007	191400	33291205	1341	1341	1341	1341	0
83	20241007	191300	33291205	1341	1341	1341	1341	0
84	20241007	191200	33291205	1341	1341	1341	1341	0
85	20241007	191100	33291205	1341	1341	1341	1341	0
86	20241007	191000	33291205	1341	1341	1341	1341	0
87	20241007	190900	33291205	1341	1341	1341	1341	0
88	20241007	190800	33291205	1341	1341	1341	1341	0
89	20241007	190700	33291205	1341	1341	1341	1341	0
90	20241007	190600	33291205	1341	1341	1341	1341	0
91	20241007	190500	33291205	1341	1341	1341	1341	0
92	20241007	190400	33291205	1341	1341	1341	1341	2298
93	20241007	190300	33291205	1341	1341	1341	1341	0
94	20241007	190200	33291205	1341	1341	1341	1341	0
95	20241007	190100	33291205	1341	1341	1341	1341	0
96	20241007	190000	33291205	1341	1341	1341	1341	0
97	20241007	185900	33291205	1341	1341	1341	1341	0
98	20241007	185800	33291205	1341	1341	1341	1341	0
99	20241007	185700	33291205	1341	1341	1341	1341	0
100	20241007	185600	33291205	1341	1341	1341	1341	0
101	20241007	185500	33291205	1341	1341	1341	1341	0
102	20241007	185400	33291205	1341	1341	1341	1341	0
103	20241007	185300	33291205	1341	1341	1341	1341	0
104	20241007	185200	33291205	1341	1341	1341	1341	0
105	20241007	185100	33291205	1341	1341	1341	1341	0
106	20241007	185000	33291205	1341	1341	1341	1341	0
107	20241007	184900	33291205	1341	1341	1341	1341	0
108	20241007	184800	33291205	1341	1341	1341	1341	0
109	20241007	184700	33291205	1341	1341	1341	1341	0
110	20241007	184600	33291205	1341	1341	1341	1341	0
111	20241007	184500	33291205	1341	1341	1341	1341	0
112	20241007	184400	33291205	1341	1341	1341	1341	0
113	20241007	184300	33291205	1341	1341	1341	1341	0
114	20241007	184200	33291205	1341	1341	1341	1341	0
115	20241007	184100	33291205	1341	1341	1341	1341	0
116	20241007	184000	33291205	1341	1341	1341	1341	0
117	20241007	183900	33291205	1341	1341	1341	1341	0
118	20241007	183800	33291205	1341	1341	1341	1341	0
119	20241007	183700	33291205	1341	1341	1341	1341	0
120	20241007	183600	33291205	1341	1341	1341	1341	0
121	20241007	183500	33291205	1341	1341	1341	1341	0
122	20241007	183400	33291205	1341	1341	1341	1341	2298
123	20241007	183300	33291205	1341	1341	1341	1341	0
124	20241007	183200	33291205	1341	1341	1341	1341	0
125	20241007	183100	33291205	1341	1341	1341	1341	0
126	20241007	183000	33291205	1341	1341	1341	1341	0
127	20241007	182900	33291205	1341	1341	1341	1341	0
128	20241007	182800	33291205	1341	1341	1341	1341	0
129	20241007	182700	33291205	1341	1341	1341	1341	0
130	20241007	182600	33291205	1341	1341	1341	1341	0
131	20241007	182500	33291205	1341	1341	1341	1341	0
132	20241007	182400	33291205	1341	1341	1341	1341	0
133	20241007	182300	33291205	1341	1341	1341	1341	0
134	20241007	182200	33291205	1341	1341	1341	1341	0
135	20241007	182100	33291205	1341	1341	1341	1341	0
136	20241007	182000	33291205	1341	1341	1341	1341	0
137	20241007	181900	33291205	1341	1341	1341	1341	0
138	20241007	181800	33291205	1341	1341	1341	1341	0
139	20241007	181700	33291205	1341	1341	1341	1341	0
140	20241007	181600	33291205	1341	1341	1341	1341	0
141	20241007	181500	33291205	1341	1341	1341	1341	0
142	20241007	181400	33291205	1341	1341	1341	1341	0
143	20241007	181300	33291205	1341	1341	1341	1341	0
144	20241007	181200	33291205	1341	1341	1341	1341	0
145	20241007	181100	33291205	1341	1341	1341	1341	0
146	20241007	181000	33291205	1341	1341	1341	1341	0
147	20241007	180900	33291205	1341	1341	1341	1341	0
148	20241007	180800	33291205	1341	1341	1341	1341	0
149	20241007	180700	33291205	1341	1341	1341	1341	0
150	20241007	180600	33291205	1341	1341	1341	1341	0
151	20241007	180500	33291205	1341	1341	1341	1341	0
152	20241007	180400	33291205	1341	1341	1341	1341	2298
153	20241007	180300	33291205	1341	1341	1341	1341	0
154	20241007	180200	33291205	1341	1341	1341	1341	0
155	20241007	180100	33291205	1341	1341	1341	1341	0
156	20241007	180000	33291205	1341	1341	1341	1341	0
157	20241007	175900	33291205	1341	1341	1341	1341	0
158	20241007	175800	33291205	1341	1341	1341	1341	0
159	20241007	175700	33291205	1341	1341	1341	1341	0
160	20241007	175600	33291205	1341	1341	1341	1341	0
161	20241007	175500	33291205	1341	1341	1341	1341	0
162	20241007	175400	33291205	1341	1341	1341	1341	0
163	20241007	175300	33291205	1341	1341	1341	1341	0
164	20241007	175200	33291205	1341	1341	1341	1341	0
165	20241007	175100	33291205	1341	1341	1341	1341	0
166	20241007	175000	33291205	1341	1341	1341	1341	0
167	20241007	174900	33291205	1341	1341	1341	1341	0
168	20241007	174800	33291205	1341	1341	1341	1341	0
169	20241007	174700	33291205	1341	1341	1341	1341	0
170	20241007	174600	33291205	1341	1341	1341	1341	0
171	20241007	174500	33291205	1341	1341	1341	1341	0
172	20241007	174400	33291205	1341	1341	1341	1341	0
173	20241007	174300	33291205	1341	1341	1341	1341	0
174	20241007	174200	33291205	1341	1341	1341	1341	0
175	20241007	174100	33291205	1341	1341	1341	1341	0
176	20241007	174000	33291205	1341	1341	1341	1341	0
177	20241007	173900	33291205	1341	1341	1341	1341	0
178	20241007	173800	33291205	1341	1341	1341	1341	0
179	20241007	173700	33291205	1341	1341	1341	1341	0
180	20241007	173600	33291205	1341	1341	1341	1341	0
181	20241007	173500	33291205	1341	1341	1341	1341	0
182	20241007	173400	33291205	1341	1341	1341	1341	2298
183	20241007	173300	33291205	1341	1341	1341	1341	0
184	20241007	173200	33291205	1341	1341	1341	1341	0
185	20241007	173100	33291205	1341	1341	1341	1341	0
186	20241007	173000	33291205	1341	1341	1341	1341	0
187	20241007	172900	33291205	1341	1341	1341	1341	0
188	20241007	172800	33291205	1341	1341	1341	1341	0
189	20241007	172700	33291205	1341	1341	1341	1341	0
190	20241007	172600	33291205	1341	1341	1341	1341	0
191	20241007	172500	33291205	1341	1341	1341	1341	0
192	20241007	172400	33291205	1341	1341	1341	1341	0
193	20241007	172300	33291205	1341	1341	1341	1341	0
194	20241007	172200	33291205	1341	1341	1341	1341	0
195	20241007	172100	33291205	1341	1341	1341	1341	0
196	20241007	172000	33291205	1341	1341	1341	1341	0
197	20241007	171900	33291205	1341	1341	1341	1341	0
198	20241007	171800	33291205	1341	1341	1341	1341	0
199	20241007	171700	33291205	1341	1341	1341	1341	0
200	20241007	171600	33291205	1341	1341	1341	1341	0
201	20241007	171500	33291205	1341	1341	1341	1341	0
202	20241007	171400	33291205	1341	1341	1341	1341	0
203	20241007	171300	33291205	1341	1341	1341	1341	0
204	20241007	171200	33291205	1341	1341	1341	1341	0
205	20241007	171100	33291205	1341	1341	1341	1341	0
206	20241007	171000	33291205	1341	1341	1341	1341	0
207	20241007	170900	33291205	1341	1341	1341	1341	0
208	20241007	170800	33291205	1341	1341	1341	1341	0
209	20241007	170700	33291205	1341	1341	1341	1341	0
210	20241007	170600	33291205	1341	1341	1341	1341	0
211	20241007	170500	33291205	1341	1341	1341	1341	0
212	20241007	170400	33291205	1341	1341	1341	1341	2298
213	20241007	170300	33291205	1341	1341	1341	1341	0
214	20241007	170200	33291205	1341	1341	1341	1341	0
215	20241007	170100	33291205	1341	1341	1341	1341	0
216	20241007	170000	33291205	1341	1341	1341	1341	0
217	20241007	165900	33291205	1341	1341	1341	1341	0
218	20241007	165800	33291205	1341	1341	1341	1341	0
219	20241007	165700	33291205	1341	1341	1341	1341	0
220	20241007	165600	33291205	1341	1341	1341	1341	0
221	20241007	165500	33291205	1341	1341	1341	1341	0
222	20241007	165400	33291205	1341	1341	1341	1341	0
223	20241007	165300	33291205	1341	1341	1341	1341	0
224	20241007	165200	33291205	1341	1341	1341	1341	0
225	20241007	165100	33291205	1341	1341	1341	1341	0
226	20241007	165000	33291205	1341	1341	1341	1341	0
227	20241007	164900	33291205	1341	1341	1341	1341	0
228	20241007	164800	33291205	1341	1341	1341	1341	0
229	20241007	164700	33291205	1341	1341	1341	1341	0
230	20241007	164600	33291205	1341	1341	1341	1341	0
231	20241007	164500	33291205	1341	1341	1341	1341	0
232	20241007	164400	33291205	1341	1341	1341	1341	0
233	20241007	164300	33291205	1341	1341	1341	1341	0
234	20241007	164200	33291205	1341	1341	1341	1341	0
235	20241007	164100	33291205	1341	1341	1341	1341	0
236	20241007	164000	33291205	1341	1341	1341	1341	0
237	20241007	163900	33291205	1341	1341	1341	1341	0
238	20241007	163800	33291205	1341	1341	1341	1341	0
239	20241007	163700	33291205	1341	1341	1341	1341	0
240	20241007	163600	33291205	1341	1341	1341	1341	0
241	20241007	163500	33291205	1341	1341	1341	1341	0
242	20241007	163400	33291205	1341	1341	1341	1341	2298
243	20241007	163300	33291205	1341	1341	1341	1341	0
244	20241007	163200	33291205	1341	1341	1341	1341	0
245	20241007	163100	33291205	1341	1341	1341	1341	0
246	20241007	163000	33291205	1341	1341	1341	1341	0
247	20241007	162900	33291205	1341	1341	1341	1341	0
248	20241007	162800	33291205	1341	1341	1341	1341	0
249	20241007	162700	33291205	1341	1341	1341	1341	0
250	20241007	162600	33291205	1341	1341	1341	1341	0
251	20241007	162500	33291205	1341	1341	1341	1341	0
252	20241007	162400	33291205	1341	1341	1341	1341	0
253	20241007	162300	33291205	1341	1341	1341	1341	0
254	20241007	162200	33291205	1341	1341	1341	1341	0
255	20241007	162100	33291205	1341	1341	1341	1341	0
256	20241007	162000	33291205	1341	1341	1341	1341	0
257	20241007	161900	33291205	1341	1341	1341	1341	0
258	20241007	161800	33291205	1341	1341	1341	1341	0
259	20241007	161700	33291205	1341	1341	1341	1341	0
260	20241007	161600	33291205	1341	1341	1341	1341	0
261	20241007	161500	33291205	1341	1341	1341	1341	0
262	20241007	161400	33291205	1341	1341	1341	1341	0
263	20241007	161300	33291205	1341	1341	1341	1341	0
264	20241007	161200	33291205	1341	1341	1341	1341	0
265	20241007	161100	33291205	1341	1341	1341	1341	0
266	20241007	161000	33291205	1341	1341	1341	1341	0
267	20241007	160900	33291205	1341	1341	1341	1341	0
268	20241007	160800	33291205	1341	1341	1341	1341	0
269	20241007	160700	33291205	1341	1341	1341	1341	0
270	20241007	160600	33291205	1341	1341	1341	1341	0
271	20241007	160500	33291205	1341	1341	1341	1341	0
272	20241007	160400	33291205	1341	1341	1341	1341	2298
273	20241007	160300	33291205	1341	1341	1341	1341	0
274	20241007	160200	33291205	1341	1341	1341	1341	0
275	20241007	160100	33291205	1341	1341	1341	1341	0
276	20241007	160000	33291205	1341	1341	1341	1341	0
277	20241007	155900	33291205	1341	1341	1341	1341	0
278	20241007	155800	33291205	1341	1341	1341	1341	0
279	20241007	155700	33291205	1341	1341	1341	1341	0
280	20241007	155600	33291205	1341	1341	1341	1341	0
281	20241007	155500	33291205	1341	1341	1341	1341	0
282	20241007	155400	33291205	1341	1341	1341	1341	0
283	20241007	155300	33291205	1341	1341	1341	1341	0
284	20241007	155200	33291205	1341	1341	1341	1341	0
285	20241007	155100	33291205	1341	1341	1341	1341	0
286	20241007	155000	33291205	1341	1341	1341	1341	0
287	20241007	154900	33291205	1341	1341	1341	1341	0
288	20241007	154800	33291205	1341	1341	1341	1341	0
289	20241007	154700	33291205	1341	1341	1341	1341	0
290	20241007	154600	33291205	1341	1341	1341	1341	0
291	20241007	154500	33291205	1341	1341	1341	1341	0
292	20241007	154400	33291205	1341	1341	1341	1341	0
293	20241007	154300	33291205	1341	1341	1341	1341	0
294	20241007	154200	33291205	1341	1341	1341	1341	0
295	20241007	154100	33291205	1341	1341	1341	1341	0
296	20241007	154000	33291205	1341	1341	1341	1341	0
297	20241007	153900	33291205	1341	1341	1341	1341	0
298	20241007	153800	33291205	1341	1341	1341	1341	0
299	20241007	153700	33291205	1341	1341	1341	1341	0
300	20241007	153600	33291205	1341	1341	1341	1341	0
301	20241007	153500	33291205	1341	1341	1341	1341	0
302	20241007	153400	33291205	1341	1341	1341	1341	2298
303	20241007	153300	33291205	1341	1341	1341	1341	0
304	20241007	153200	33291205	1341	1341	1341	1341	0
305	20241007	153100	33291205	1341	1341	1341	1341	0
306	20241007	153000	33291205	1341	1341	1341	1341	2298
307	20241007	152900	30209587	1333	1333	1333	1333	0
308	20241007	152800	30209587	1333	1333	1333	1333	0
309	20241007	152700	30209587	1333	1333	1333	1333	0
310	20241007	152600	30209587	1333	1333	1333	1333	0
311	20241007	152500	30209587	1333	1333	1333	1333	0
312	20241007	152400	30209587	1333	1333	1333	1333	0
313	20241007	152300	30209587	1333	1333	1333	1333	0
314	20241007	152200	30209587	1333	1333	1333	1333	0
315	20241007	152100	30209587	1333	1333	1333	1333	0
316	20241007	152000	30209587	1333	1333	1333	1333	0
317	20241007	151900	30209587	1333	1333	1333	1320	642
318	20241007	151800	29359703	1347	1347	1347	1347	20
319	20241007	151700	29332763	1347	1347	1347	1347	10
320	20241007	151600	29319293	1347	1347	1347	1347	10
321	20241007	151500	29305823	1347	1347	1347	1347	10
322	20241007	151400	29292353	1347	1347	1347	1347	0
323	20241007	151300	29292353	1347	1347	1347	1347	0
324	20241007	151200	29292353	1347	1347	1347	1347	0
325	20241007	151100	29292353	1347	1347	1347	1347	0
326	20241007	151000	29292353	1347	1347	1347	1347	0
327	20241007	150900	29292353	1347	1347	1347	1347	0
328	20241007	150800	29292353	1347	1347	1347	1347	10
329	20241007	150700	29278883	1347	1347	1347	1347	0
330	20241007	150600	29278883	1347	1347	1347	1347	10
331	20241007	150500	29265413	1347	1346	1347	1331	40
332	20241007	150400	29211669	1347	1347	1347	1347	0
333	20241007	150300	29211669	1347	1347	1347	1347	0
334	20241007	150200	29211669	1347	1347	1347	1347	40
335	20241007	150100	29157789	1347	1347	1347	1347	0
336	20241007	150000	29157789	1347	1347	1347	1347	10
337	20241007	145900	29144319	1347	1347	1347	1347	10
338	20241007	145800	29130849	1347	1347	1347	1347	10
339	20241007	145700	29117379	1347	1347	1347	1347	10
340	20241007	145600	29103909	1347	1347	1347	1347	10
341	20241007	145500	29090439	1347	1347	1347	1347	0
342	20241007	145400	29090439	1347	1347	1347	1347	10
343	20241007	145300	29076969	1347	1347	1347	1347	0
344	20241007	145200	29076969	1347	1347	1347	1347	0
345	20241007	145100	29076969	1347	1347	1347	1347	0
346	20241007	145000	29076969	1347	1347	1347	1347	0
347	20241007	144900	29076969	1347	1347	1347	1347	10
348	20241007	144800	29063499	1346	1346	1346	1346	0
349	20241007	144700	29063499	1346	1346	1346	1346	0
350	20241007	144600	29063499	1346	1346	1346	1346	0
351	20241007	144500	29063499	1346	1346	1346	1346	0
352	20241007	144400	29063499	1346	1346	1346	1346	409
353	20241007	144300	28512985	1347	1347	1347	1347	10
354	20241007	144200	28499515	1347	1347	1347	1347	0
355	20241007	144100	28499515	1347	1347	1347	1347	0
356	20241007	144000	28499515	1347	1347	1347	1347	0
357	20241007	143900	28499515	1347	1347	1347	1347	10
358	20241007	143800	28486045	1347	1347	1347	1347	0
359	20241007	143700	28486045	1347	1347	1347	1347	20
360	20241007	143600	28459105	1347	1347	1347	1347	10
361	20241007	143500	28445635	1347	1347	1347	1347	0
362	20241007	143400	28445635	1347	1347	1347	1347	0
363	20241007	143300	28445635	1347	1346	1347	1346	112
364	20241007	143200	28294873	1345	1346	1346	1331	555
365	20241007	143100	27548307	1346	1346	1346	1346	0
366	20241007	143000	27548307	1346	1346	1346	1346	0
367	20241007	142900	27548307	1346	1346	1346	1346	20
368	20241007	142800	27521387	1346	1346	1346	1346	0
369	20241007	142700	27521387	1346	1346	1346	1346	0
370	20241007	142600	27521387	1346	1346	1346	1346	5
371	20241007	142500	27514657	1346	1346	1346	1346	0
372	20241007	142400	27514657	1346	1346	1346	1346	0
373	20241007	142300	27514657	1346	1346	1346	1346	0
374	20241007	142200	27514657	1346	1346	1346	1346	0
375	20241007	142100	27514657	1346	1346	1346	1346	0
376	20241007	142000	27514657	1346	1346	1346	1346	0
377	20241007	141900	27514657	1346	1346	1346	1346	0
378	20241007	141800	27514657	1346	1346	1346	1346	0
379	20241007	141700	27514657	1346	1346	1346	1346	0
380	20241007	141600	27514657	1346	1346	1346	1346	0
381	20241007	141500	27514657	1346	1346	1346	1346	0
382	20241007	141400	27514657	1346	1346	1346	1346	0
383	20241007	141300	27514657	1346	1346	1346	1346	0
384	20241007	141200	27514657	1346	1346	1346	1346	0
385	20241007	141100	27514657	1346	1346	1346	1346	0
386	20241007	141000	27514657	1346	1346	1346	1346	0
387	20241007	140900	27514657	1346	1346	1346	1346	0
388	20241007	140800	27514657	1346	1346	1346	1346	5
389	20241007	140700	27507927	1346	1346	1346	1346	0
390	20241007	140600	27507927	1346	1346	1346	1346	0
391	20241007	140500	27507927	1346	1346	1346	1346	0
392	20241007	140400	27507927	1346	1346	1346	1346	0
393	20241007	140300	27507927	1346	1346	1346	1346	0
394	20241007	140200	27507927	1346	1346	1346	1346	0
395	20241007	140100	27507927	1346	1346	1346	1346	0
396	20241007	140000	27507927	1346	1346	1346	1346	0
397	20241007	135900	27507927	1346	1346	1346	1346	0
398	20241007	135800	27507927	1346	1346	1346	1346	0
399	20241007	135700	27507927	1346	1346	1346	1346	0
400	20241007	135600	27507927	1346	1346	1346	1346	0
401	20241007	135500	27507927	1346	1346	1346	1346	5
402	20241007	135400	27501197	1346	1346	1346	1346	0
403	20241007	135300	27501197	1346	1346	1346	1346	0
404	20241007	135200	27501197	1346	1346	1346	1346	0
405	20241007	135100	27501197	1346	1346	1346	1346	0
406	20241007	135000	27501197	1346	1346	1346	1346	0
407	20241007	134900	27501197	1346	1346	1346	1346	0
408	20241007	134800	27501197	1346	1346	1346	1346	0
409	20241007	134700	27501197	1346	1346	1346	1346	0
410	20241007	134600	27501197	1346	1346	1346	1346	0
411	20241007	134500	27501197	1346	1346	1346	1346	0
412	20241007	134400	27501197	1346	1346	1346	1346	0
413	20241007	134300	27501197	1346	1346	1346	1346	0
414	20241007	134200	27501197	1346	1342	1346	1342	145
415	20241007	134100	27306088	1346	1346	1346	1346	0
416	20241007	134000	27306088	1346	1346	1346	1346	0
417	20241007	133900	27306088	1346	1346	1346	1346	0
418	20241007	133800	27306088	1346	1346	1346	1346	0
419	20241007	133700	27306088	1346	1346	1346	1346	0
420	20241007	133600	27306088	1346	1346	1346	1346	0
421	20241007	133500	27306088	1346	1346	1346	1346	0
422	20241007	133400	27306088	1346	1346	1346	1346	0
423	20241007	133300	27306088	1346	1346	1346	1346	0
424	20241007	133200	27306088	1346	1346	1346	1346	0
425	20241007	133100	27306088	1346	1346	1346	1346	0
426	20241007	133000	27306088	1346	1346	1346	1346	0
427	20241007	132900	27306088	1346	1346	1346	1346	0
428	20241007	132800	27306088	1346	1346	1346	1346	0
429	20241007	132700	27306088	1346	1346	1346	1346	0
430	20241007	132600	27306088	1346	1346	1346	1346	0
431	20241007	132500	27306088	1346	1346	1346	1346	0
432	20241007	132400	27306088	1346	1346	1346	1346	0
433	20241007	132300	27306088	1346	1346	1346	1346	0
434	20241007	132200	27306088	1346	1346	1346	1346	0
435	20241007	132100	27306088	1346	1346	1346	1346	0
436	20241007	132000	27306088	1346	1346	1346	1346	0
437	20241007	131900	27306088	1346	1346	1346	1346	0
438	20241007	131800	27306088	1346	1346	1346	1346	2
439	20241007	131700	27303396	1346	1346	1346	1346	0
440	20241007	131600	27303396	1346	1346	1346	1346	0
441	20241007	131500	27303396	1346	1346	1346	1346	0
442	20241007	131400	27303396	1346	1346	1346	1346	0
443	20241007	131300	27303396	1346	1346	1346	1346	0
444	20241007	131200	27303396	1346	1346	1346	1346	0
445	20241007	131100	27303396	1346	1346	1346	1346	0
446	20241007	131000	27303396	1346	1346	1346	1346	68
447	20241007	130900	27211868	1346	1346	1346	1346	0
448	20241007	130800	27211868	1346	1346	1346	1346	1
449	20241007	130700	27210522	1336	1336	1336	1336	0
450	20241007	130600	27210522	1336	1336	1336	1336	0
451	20241007	130500	27210522	1336	1336	1336	1336	0
452	20241007	130400	27210522	1336	1336	1336	1336	1
453	20241007	130300	27209186	1337	1338	1338	1337	3
454	20241007	130200	27205173	1339	1341	1341	1339	4
455	20241007	130100	27199812	1342	1345	1345	1342	4
456	20241007	130000	27194438	1346	1346	1346	1346	0
457	20241007	125900	27194438	1346	1346	1346	1346	0
458	20241007	125800	27194438	1346	1347	1347	1346	85
459	20241007	125700	27079974	1357	1357	1357	1357	0
460	20241007	125600	27079974	1357	1357	1357	1357	0
461	20241007	125500	27079974	1357	1357	1357	1357	0
462	20241007	125400	27079974	1357	1357	1357	1357	0
463	20241007	125300	27079974	1357	1350	1357	1350	10
464	20241007	125200	27066467	1350	1350	1350	1350	0
465	20241007	125100	27066467	1350	1350	1350	1350	1
466	20241007	125000	27065117	1347	1347	1347	1347	0
467	20241007	124900	27065117	1347	1347	1347	1347	0
468	20241007	124800	27065117	1347	1347	1347	1347	0
469	20241007	124700	27065117	1347	1347	1347	1347	0
470	20241007	124600	27065117	1347	1347	1347	1347	0
471	20241007	124500	27065117	1347	1347	1347	1347	0
472	20241007	124400	27065117	1347	1347	1347	1347	0
473	20241007	124300	27065117	1347	1347	1347	1347	0
474	20241007	124200	27065117	1347	1351	1351	1347	3
475	20241007	124100	27061069	1352	1352	1352	1352	29
476	20241007	124000	27021861	1353	1353	1353	1353	0
477	20241007	123900	27021861	1353	1353	1353	1353	0
478	20241007	123800	27021861	1353	1353	1353	1353	0
479	20241007	123700	27021861	1353	1353	1353	1353	0
480	20241007	123600	27021861	1353	1353	1353	1353	0
481	20241007	123500	27021861	1353	1353	1353	1353	0
482	20241007	123400	27021861	1353	1353	1353	1353	100
483	20241007	123300	26886561	1354	1356	1356	1354	6
484	20241007	123200	26878428	1357	1357	1357	1357	0
485	20241007	123100	26878428	1357	1357	1357	1357	0
486	20241007	123000	26878428	1357	1357	1357	1357	0
487	20241007	122900	26878428	1357	1357	1357	1357	0
488	20241007	122800	26878428	1357	1357	1357	1357	0
489	20241007	122700	26878428	1357	1357	1357	1357	0
490	20241007	122600	26878428	1357	1357	1357	1357	0
491	20241007	122500	26878428	1357	1357	1357	1357	0
492	20241007	122400	26878428	1357	1357	1357	1357	0
493	20241007	122300	26878428	1357	1357	1357	1357	0
494	20241007	122200	26878428	1357	1357	1357	1357	0
495	20241007	122100	26878428	1357	1357	1357	1357	0
496	20241007	122000	26878428	1357	1357	1357	1357	0
497	20241007	121900	26878428	1357	1357	1357	1357	0
498	20241007	121800	26878428	1357	1357	1357	1357	0
499	20241007	121700	26878428	1357	1357	1357	1357	0
500	20241007	121600	26878428	1357	1357	1357	1357	0
501	20241007	121500	26878428	1357	1357	1357	1357	0
502	20241007	121400	26878428	1357	1357	1357	1357	0
503	20241007	121300	26878428	1357	1357	1357	1357	0
504	20241007	121200	26878428	1357	1357	1357	1357	0
505	20241007	121100	26878428	1357	1357	1357	1357	0
506	20241007	121000	26878428	1357	1357	1357	1357	0
507	20241007	120900	26878428	1357	1357	1357	1357	0
508	20241007	120800	26878428	1357	1357	1357	1357	0
509	20241007	120700	26878428	1357	1357	1357	1357	0
510	20241007	120600	26878428	1357	1357	1357	1357	0
511	20241007	120500	26878428	1357	1357	1357	1357	0
512	20241007	120400	26878428	1357	1357	1357	1357	0
513	20241007	120300	26878428	1357	1357	1357	1357	0
514	20241007	120200	26878428	1357	1357	1357	1357	0
515	20241007	120100	26878428	1357	1357	1357	1357	0
516	20241007	120000	26878428	1357	1357	1357	1357	0
517	20241007	115900	26878428	1357	1357	1357	1357	0
518	20241007	115800	26878428	1357	1357	1357	1357	306
519	20241007	115700	26463186	1357	1357	1357	1357	200
520	20241007	115600	26191786	1357	1357	1357	1357	94
521	20241007	115500	26064228	1357	1357	1357	1357	0
522	20241007	115400	26064228	1357	1357	1357	1357	0
523	20241007	115300	26064228	1357	1357	1357	1357	0
524	20241007	115200	26064228	1357	1357	1357	1357	0
525	20241007	115100	26064228	1357	1357	1357	1357	1006
526	20241007	115000	24699086	1357	1357	1357	1357	0
527	20241007	114900	24699086	1357	1357	1357	1357	0
528	20241007	114800	24699086	1357	1357	1357	1357	0
529	20241007	114700	24699086	1357	1357	1357	1357	996
530	20241007	114600	23347514	1357	1357	1357	1357	0
531	20241007	114500	23347514	1357	1357	1357	1357	0
532	20241007	114400	23347514	1357	1356	1357	1356	101
533	20241007	114300	23210557	1357	1356	1357	1356	67
534	20241007	114200	23119704	1356	1356	1356	1356	0
535	20241007	114100	23119704	1356	1356	1356	1356	0
536	20241007	114000	23119704	1356	1356	1356	1356	0
537	20241007	113900	23119704	1356	1356	1357	1356	21
538	20241007	113800	23091227	1356	1356	1356	1356	189
539	20241007	113700	22834943	1357	1357	1357	1357	0
540	20241007	113600	22834943	1357	1356	1358	1356	343
541	20241007	113500	22369772	1353	1352	1353	1352	292
542	20241007	113400	21974887	1352	1350	1352	1350	30
543	20241007	113300	21934347	1350	1351	1352	1350	1690
544	20241007	113200	19651447	1350	1345	1350	1345	1540
545	20241007	113100	17573571	1345	1344	1345	1344	490
546	20241007	113000	16914620	1344	1344	1344	1344	96
547	20241007	112900	16785596	1344	1344	1345	1344	201
548	20241007	112800	16515451	1344	1344	1344	1344	300
549	20241007	112700	16112251	1344	1344	1344	1344	201
550	20241007	112600	15842107	1344	1344	1345	1344	420
551	20241007	112500	15277626	1344	1344	1345	1344	181
552	20241007	112400	15034361	1344	1344	1344	1344	51
553	20241007	112300	14965817	1344	1337	1344	1337	102
554	20241007	112200	14829417	1335	1331	1335	1331	42
555	20241007	112100	14773423	1331	1331	1331	1331	1
556	20241007	112000	14772092	1333	1333	1333	1333	0
557	20241007	111900	14772092	1333	1333	1333	1333	0
558	20241007	111800	14772092	1333	1333	1333	1333	0
559	20241007	111700	14772092	1333	1333	1333	1333	0
560	20241007	111600	14772092	1333	1333	1333	1333	0
561	20241007	111500	14772092	1333	1333	1333	1333	0
562	20241007	111400	14772092	1333	1333	1333	1333	0
563	20241007	111300	14772092	1333	1333	1333	1333	0
564	20241007	111200	14772092	1333	1333	1333	1333	0
565	20241007	111100	14772092	1333	1333	1333	1333	0
566	20241007	111000	14772092	1333	1333	1333	1333	0
567	20241007	110900	14772092	1333	1334	1334	1333	521
568	20241007	110800	14077098	1334	1334	1334	1334	499
569	20241007	110700	13411432	1333	1333	1333	1333	0
570	20241007	110600	13411432	1333	1333	1333	1333	0
571	20241007	110500	13411432	1333	1333	1333	1333	0
572	20241007	110400	13411432	1333	1333	1333	1333	0
573	20241007	110300	13411432	1333	1333	1333	1333	0
574	20241007	110200	13411432	1333	1333	1333	1333	0
575	20241007	110100	13411432	1333	1333	1333	1333	0
576	20241007	110000	13411432	1333	1333	1333	1333	0
577	20241007	105900	13411432	1333	1333	1333	1333	0
578	20241007	105800	13411432	1333	1333	1333	1333	0
579	20241007	105700	13411432	1333	1333	1333	1333	0
580	20241007	105600	13411432	1333	1333	1333	1333	0
581	20241007	105500	13411432	1333	1333	1333	1333	1
582	20241007	105400	13410099	1321	1323	1323	1320	2352
583	20241007	105300	10304762	1334	1334	1334	1334	1
584	20241007	105200	10303428	1334	1334	1334	1334	4
585	20241007	105100	10298092	1337	1337	1337	1337	0
586	20241007	105000	10298092	1337	1337	1337	1337	0
587	20241007	104900	10298092	1337	1337	1337	1337	0
588	20241007	104800	10298092	1337	1337	1337	1337	0
589	20241007	104700	10298092	1337	1337	1337	1337	0
590	20241007	104600	10298092	1337	1337	1337	1337	0
591	20241007	104500	10298092	1337	1337	1337	1337	0
592	20241007	104400	10298092	1337	1337	1337	1337	0
593	20241007	104300	10298092	1337	1337	1337	1337	0
594	20241007	104200	10298092	1337	1323	1337	1322	1021
595	20241007	104100	8947755	1335	1325	1335	1322	271
596	20241007	104000	8589016	1337	1337	1337	1337	50
597	20241007	103900	8522166	1337	1337	1337	1337	0
598	20241007	103800	8522166	1337	1337	1337	1337	5
599	20241007	103700	8515481	1337	1337	1337	1337	0
600	20241007	103600	8515481	1337	1337	1337	1337	0
601	20241007	103500	8515481	1337	1337	1337	1337	0
602	20241007	103400	8515481	1337	1337	1337	1337	0
603	20241007	103300	8515481	1337	1337	1337	1337	0
604	20241007	103200	8515481	1337	1337	1337	1337	0
605	20241007	103100	8515481	1337	1337	1337	1337	0
606	20241007	103000	8515481	1337	1337	1337	1337	0
607	20241007	102900	8515481	1337	1337	1337	1337	0
608	20241007	102800	8515481	1337	1337	1337	1337	0
609	20241007	102700	8515481	1337	1337	1337	1337	0
610	20241007	102600	8515481	1337	1337	1337	1337	0
611	20241007	102500	8515481	1337	1337	1337	1337	0
612	20241007	102400	8515481	1337	1337	1337	1337	0
613	20241007	102300	8515481	1337	1325	1337	1325	101
614	20241007	102200	8381644	1335	1335	1335	1335	0
615	20241007	102100	8381644	1335	1335	1335	1335	1
616	20241007	102000	8380309	1322	1330	1330	1322	799
617	20241007	101900	7322580	1340	1340	1340	1340	0
618	20241007	101800	7322580	1340	1340	1340	1340	0
619	20241007	101700	7322580	1340	1340	1340	1340	0
620	20241007	101600	7322580	1340	1340	1340	1340	0
621	20241007	101500	7322580	1340	1340	1340	1340	0
622	20241007	101400	7322580	1340	1340	1340	1340	0
623	20241007	101300	7322580	1340	1340	1340	1340	0
624	20241007	101200	7322580	1340	1340	1340	1340	0
625	20241007	101100	7322580	1340	1340	1340	1340	0
626	20241007	101000	7322580	1340	1340	1340	1340	1
627	20241007	100900	7321240	1330	1330	1330	1330	0
628	20241007	100800	7321240	1330	1330	1330	1330	0
629	20241007	100700	7321240	1330	1330	1330	1330	0
630	20241007	100600	7321240	1330	1330	1330	1330	100
631	20241007	100500	7188240	1330	1330	1330	1330	0
632	20241007	100400	7188240	1330	1342	1342	1330	101
633	20241007	100300	7053898	1330	1330	1330	1330	0
634	20241007	100200	7053898	1330	1330	1330	1330	45
635	20241007	100100	6994048	1342	1342	1342	1342	0
636	20241007	100000	6994048	1342	1342	1342	1342	0
637	20241007	095900	6994048	1342	1342	1342	1342	0
638	20241007	095800	6994048	1342	1342	1342	1342	0
639	20241007	095700	6994048	1342	1342	1342	1342	0
640	20241007	095600	6994048	1342	1342	1342	1342	0
641	20241007	095500	6994048	1342	1342	1342	1342	0
642	20241007	095400	6994048	1342	1342	1342	1342	243
643	20241007	095300	6667942	1342	1342	1342	1342	0
644	20241007	095200	6667942	1342	1342	1342	1342	0
645	20241007	095100	6667942	1342	1342	1342	1342	0
646	20241007	095000	6667942	1342	1342	1342	1342	0
647	20241007	094900	6667942	1342	1342	1342	1342	0
648	20241007	094800	6667942	1342	1342	1342	1342	0
649	20241007	094700	6667942	1342	1342	1342	1342	0
650	20241007	094600	6667942	1342	1325	1342	1325	238
651	20241007	094500	6352014	1325	1325	1325	1325	0
652	20241007	094400	6352014	1325	1330	1330	1325	1878
653	20241007	094300	3862251	1330	1332	1332	1330	174
654	20241007	094200	3630801	1342	1342	1342	1342	0
655	20241007	094100	3630801	1342	1342	1342	1342	0
656	20241007	094000	3630801	1342	1342	1342	1342	1
657	20241007	093900	3629459	1332	1332	1332	1332	0
658	20241007	093800	3629459	1332	1344	1344	1331	2039
659	20241007	093700	908970	1352	1352	1352	1352	0
660	20241007	093600	908970	1352	1352	1352	1352	0
661	20241007	093500	908970	1352	1352	1352	1352	0
662	20241007	093400	908970	1352	1350	1352	1350	10
663	20241007	093300	895452	1353	1353	1353	1353	0
664	20241007	093200	895452	1353	1353	1353	1353	0
665	20241007	093100	895452	1353	1353	1353	1353	0
666	20241007	093000	895452	1353	1353	1353	1353	0
667	20241007	092900	895452	1353	1353	1353	1353	0
668	20241007	092800	895452	1353	1353	1353	1353	0
669	20241007	092700	895452	1353	1353	1353	1353	0
670	20241007	092600	895452	1353	1353	1353	1353	0
671	20241007	092500	895452	1353	1353	1353	1353	0
672	20241007	092400	895452	1353	1353	1353	1353	0
673	20241007	092300	895452	1353	1353	1353	1353	0
674	20241007	092200	895452	1353	1353	1353	1353	0
675	20241007	092100	895452	1353	1353	1353	1353	0
676	20241007	092000	895452	1353	1353	1353	1353	0
677	20241007	091900	895452	1353	1353	1353	1353	0
678	20241007	091800	895452	1353	1353	1353	1353	0
679	20241007	091700	895452	1353	1353	1353	1353	0
680	20241007	091600	895452	1353	1353	1353	1353	0
681	20241007	091500	895452	1353	1353	1353	1353	0
682	20241007	091400	895452	1353	1353	1353	1353	0
683	20241007	091300	895452	1353	1353	1353	1353	0
684	20241007	091200	895452	1353	1353	1353	1353	0
685	20241007	091100	895452	1353	1353	1353	1353	0
686	20241007	091000	895452	1353	1353	1353	1353	0
687	20241007	090900	895452	1353	1353	1353	1353	1
688	20241007	090800	894099	1341	1341	1341	1341	0
689	20241007	090700	894099	1341	1350	1350	1341	659
690	20241007	090600	8148	1358	1358	1358	1358	0
691	20241007	090500	8148	1358	1358	1358	1358	0
692	20241007	090400	8148	1358	1358	1358	1358	0
693	20241007	090300	8148	1358	1358	1358	1358	0
694	20241007	090200	8148	1358	1358	1358	1358	0
695	20241007	090100	8148	1358	1358	1358	1358	6
696	20241007	090000	0	1360	1360	1360	1360	0