KissMeData/256630/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211400	36324445	1347	1347	1347	1347	4005
3	20241008	211300	36324445	1347	1347	1347	1347	0
4	20241008	211200	36324445	1347	1347	1347	1347	0
5	20241008	211100	36324445	1347	1347	1347	1347	0
6	20241008	211000	36324445	1347	1347	1347	1347	0
7	20241008	210900	36324445	1347	1347	1347	1347	0
8	20241008	210800	36324445	1347	1347	1347	1347	0
9	20241008	210700	36324445	1347	1347	1347	1347	0
10	20241008	210600	36324445	1347	1347	1347	1347	0
11	20241008	210500	36324445	1347	1347	1347	1347	0
12	20241008	210400	36324445	1347	1347	1347	1347	0
13	20241008	210300	36324445	1347	1347	1347	1347	0
14	20241008	210200	36324445	1347	1347	1347	1347	0
15	20241008	210100	36324445	1347	1347	1347	1347	0
16	20241008	210000	36324445	1347	1347	1347	1347	0
17	20241008	205900	36324445	1347	1347	1347	1347	0
18	20241008	205800	36324445	1347	1347	1347	1347	0
19	20241008	205700	36324445	1347	1347	1347	1347	0
20	20241008	205600	36324445	1347	1347	1347	1347	0
21	20241008	205500	36324445	1347	1347	1347	1347	0
22	20241008	205400	36324445	1347	1347	1347	1347	0
23	20241008	205300	36324445	1347	1347	1347	1347	0
24	20241008	205200	36324445	1347	1347	1347	1347	0
25	20241008	205100	36324445	1347	1347	1347	1347	0
26	20241008	205000	36324445	1347	1347	1347	1347	0
27	20241008	204900	36324445	1347	1347	1347	1347	0
28	20241008	204800	36324445	1347	1347	1347	1347	0
29	20241008	204700	36324445	1347	1347	1347	1347	0
30	20241008	204600	36324445	1347	1347	1347	1347	0
31	20241008	204500	36324445	1347	1347	1347	1347	0
32	20241008	204400	36324445	1347	1347	1347	1347	4005
33	20241008	204300	36324445	1347	1347	1347	1347	0
34	20241008	204200	36324445	1347	1347	1347	1347	0
35	20241008	204100	36324445	1347	1347	1347	1347	0
36	20241008	204000	36324445	1347	1347	1347	1347	0
37	20241008	203900	36324445	1347	1347	1347	1347	0
38	20241008	203800	36324445	1347	1347	1347	1347	0
39	20241008	203700	36324445	1347	1347	1347	1347	0
40	20241008	203600	36324445	1347	1347	1347	1347	0
41	20241008	203500	36324445	1347	1347	1347	1347	0
42	20241008	203400	36324445	1347	1347	1347	1347	0
43	20241008	203300	36324445	1347	1347	1347	1347	0
44	20241008	203200	36324445	1347	1347	1347	1347	0
45	20241008	203100	36324445	1347	1347	1347	1347	0
46	20241008	203000	36324445	1347	1347	1347	1347	0
47	20241008	202900	36324445	1347	1347	1347	1347	0
48	20241008	202800	36324445	1347	1347	1347	1347	0
49	20241008	202700	36324445	1347	1347	1347	1347	0
50	20241008	202600	36324445	1347	1347	1347	1347	0
51	20241008	202500	36324445	1347	1347	1347	1347	0
52	20241008	202400	36324445	1347	1347	1347	1347	0
53	20241008	202300	36324445	1347	1347	1347	1347	0
54	20241008	202200	36324445	1347	1347	1347	1347	0
55	20241008	202100	36324445	1347	1347	1347	1347	0
56	20241008	202000	36324445	1347	1347	1347	1347	0
57	20241008	201900	36324445	1347	1347	1347	1347	0
58	20241008	201800	36324445	1347	1347	1347	1347	0
59	20241008	201700	36324445	1347	1347	1347	1347	0
60	20241008	201600	36324445	1347	1347	1347	1347	0
61	20241008	201500	36324445	1347	1347	1347	1347	0
62	20241008	201400	36324445	1347	1347	1347	1347	4005
63	20241008	201300	36324445	1347	1347	1347	1347	0
64	20241008	201200	36324445	1347	1347	1347	1347	0
65	20241008	201100	36324445	1347	1347	1347	1347	0
66	20241008	201000	36324445	1347	1347	1347	1347	0
67	20241008	200900	36324445	1347	1347	1347	1347	0
68	20241008	200800	36324445	1347	1347	1347	1347	0
69	20241008	200700	36324445	1347	1347	1347	1347	0
70	20241008	200600	36324445	1347	1347	1347	1347	0
71	20241008	200500	36324445	1347	1347	1347	1347	0
72	20241008	200400	36324445	1347	1347	1347	1347	0
73	20241008	200300	36324445	1347	1347	1347	1347	0
74	20241008	200200	36324445	1347	1347	1347	1347	0
75	20241008	200100	36324445	1347	1347	1347	1347	0
76	20241008	200000	36324445	1347	1347	1347	1347	0
77	20241008	195900	36324445	1347	1347	1347	1347	0
78	20241008	195800	36324445	1347	1347	1347	1347	0
79	20241008	195700	36324445	1347	1347	1347	1347	0
80	20241008	195600	36324445	1347	1347	1347	1347	0
81	20241008	195500	36324445	1347	1347	1347	1347	0
82	20241008	195400	36324445	1347	1347	1347	1347	0
83	20241008	195300	36324445	1347	1347	1347	1347	0
84	20241008	195200	36324445	1347	1347	1347	1347	0
85	20241008	195100	36324445	1347	1347	1347	1347	0
86	20241008	195000	36324445	1347	1347	1347	1347	0
87	20241008	194900	36324445	1347	1347	1347	1347	0
88	20241008	194800	36324445	1347	1347	1347	1347	0
89	20241008	194700	36324445	1347	1347	1347	1347	0
90	20241008	194600	36324445	1347	1347	1347	1347	0
91	20241008	194500	36324445	1347	1347	1347	1347	0
92	20241008	194400	36324445	1347	1347	1347	1347	4005
93	20241008	194300	36324445	1347	1347	1347	1347	0
94	20241008	194200	36324445	1347	1347	1347	1347	0
95	20241008	194100	36324445	1347	1347	1347	1347	0
96	20241008	194000	36324445	1347	1347	1347	1347	0
97	20241008	193900	36324445	1347	1347	1347	1347	0
98	20241008	193800	36324445	1347	1347	1347	1347	0
99	20241008	193700	36324445	1347	1347	1347	1347	0
100	20241008	193600	36324445	1347	1347	1347	1347	0
101	20241008	193500	36324445	1347	1347	1347	1347	0
102	20241008	193400	36324445	1347	1347	1347	1347	0
103	20241008	193300	36324445	1347	1347	1347	1347	0
104	20241008	193200	36324445	1347	1347	1347	1347	0
105	20241008	193100	36324445	1347	1347	1347	1347	0
106	20241008	193000	36324445	1347	1347	1347	1347	0
107	20241008	192900	36324445	1347	1347	1347	1347	0
108	20241008	192800	36324445	1347	1347	1347	1347	0
109	20241008	192700	36324445	1347	1347	1347	1347	0
110	20241008	192600	36324445	1347	1347	1347	1347	0
111	20241008	192500	36324445	1347	1347	1347	1347	0
112	20241008	192400	36324445	1347	1347	1347	1347	0
113	20241008	192300	36324445	1347	1347	1347	1347	0
114	20241008	192200	36324445	1347	1347	1347	1347	0
115	20241008	192100	36324445	1347	1347	1347	1347	0
116	20241008	192000	36324445	1347	1347	1347	1347	0
117	20241008	191900	36324445	1347	1347	1347	1347	0
118	20241008	191800	36324445	1347	1347	1347	1347	0
119	20241008	191700	36324445	1347	1347	1347	1347	0
120	20241008	191600	36324445	1347	1347	1347	1347	0
121	20241008	191500	36324445	1347	1347	1347	1347	0
122	20241008	191400	36324445	1347	1347	1347	1347	4005
123	20241008	191300	36324445	1347	1347	1347	1347	0
124	20241008	191200	36324445	1347	1347	1347	1347	0
125	20241008	191100	36324445	1347	1347	1347	1347	0
126	20241008	191000	36324445	1347	1347	1347	1347	0
127	20241008	190900	36324445	1347	1347	1347	1347	0
128	20241008	190800	36324445	1347	1347	1347	1347	0
129	20241008	190700	36324445	1347	1347	1347	1347	0
130	20241008	190600	36324445	1347	1347	1347	1347	0
131	20241008	190500	36324445	1347	1347	1347	1347	0
132	20241008	190400	36324445	1347	1347	1347	1347	0
133	20241008	190300	36324445	1347	1347	1347	1347	0
134	20241008	190200	36324445	1347	1347	1347	1347	0
135	20241008	190100	36324445	1347	1347	1347	1347	0
136	20241008	190000	36324445	1347	1347	1347	1347	0
137	20241008	185900	36324445	1347	1347	1347	1347	0
138	20241008	185800	36324445	1347	1347	1347	1347	0
139	20241008	185700	36324445	1347	1347	1347	1347	0
140	20241008	185600	36324445	1347	1347	1347	1347	0
141	20241008	185500	36324445	1347	1347	1347	1347	0
142	20241008	185400	36324445	1347	1347	1347	1347	0
143	20241008	185300	36324445	1347	1347	1347	1347	0
144	20241008	185200	36324445	1347	1347	1347	1347	0
145	20241008	185100	36324445	1347	1347	1347	1347	0
146	20241008	185000	36324445	1347	1347	1347	1347	0
147	20241008	184900	36324445	1347	1347	1347	1347	0
148	20241008	184800	36324445	1347	1347	1347	1347	0
149	20241008	184700	36324445	1347	1347	1347	1347	0
150	20241008	184600	36324445	1347	1347	1347	1347	0
151	20241008	184500	36324445	1347	1347	1347	1347	0
152	20241008	184400	36324445	1347	1347	1347	1347	4005
153	20241008	184300	36324445	1347	1347	1347	1347	0
154	20241008	184200	36324445	1347	1347	1347	1347	0
155	20241008	184100	36324445	1347	1347	1347	1347	0
156	20241008	184000	36324445	1347	1347	1347	1347	0
157	20241008	183900	36324445	1347	1347	1347	1347	0
158	20241008	183800	36324445	1347	1347	1347	1347	0
159	20241008	183700	36324445	1347	1347	1347	1347	0
160	20241008	183600	36324445	1347	1347	1347	1347	0
161	20241008	183500	36324445	1347	1347	1347	1347	0
162	20241008	183400	36324445	1347	1347	1347	1347	0
163	20241008	183300	36324445	1347	1347	1347	1347	0
164	20241008	183200	36324445	1347	1347	1347	1347	0
165	20241008	183100	36324445	1347	1347	1347	1347	0
166	20241008	183000	36324445	1347	1347	1347	1347	0
167	20241008	182900	36324445	1347	1347	1347	1347	0
168	20241008	182800	36324445	1347	1347	1347	1347	0
169	20241008	182700	36324445	1347	1347	1347	1347	0
170	20241008	182600	36324445	1347	1347	1347	1347	0
171	20241008	182500	36324445	1347	1347	1347	1347	0
172	20241008	182400	36324445	1347	1347	1347	1347	0
173	20241008	182300	36324445	1347	1347	1347	1347	0
174	20241008	182200	36324445	1347	1347	1347	1347	0
175	20241008	182100	36324445	1347	1347	1347	1347	0
176	20241008	182000	36324445	1347	1347	1347	1347	0
177	20241008	181900	36324445	1347	1347	1347	1347	0
178	20241008	181800	36324445	1347	1347	1347	1347	0
179	20241008	181700	36324445	1347	1347	1347	1347	0
180	20241008	181600	36324445	1347	1347	1347	1347	0
181	20241008	181500	36324445	1347	1347	1347	1347	0
182	20241008	181400	36324445	1347	1347	1347	1347	4005
183	20241008	181300	36324445	1347	1347	1347	1347	0
184	20241008	181200	36324445	1347	1347	1347	1347	0
185	20241008	181100	36324445	1347	1347	1347	1347	0
186	20241008	181000	36324445	1347	1347	1347	1347	0
187	20241008	180900	36324445	1347	1347	1347	1347	0
188	20241008	180800	36324445	1347	1347	1347	1347	0
189	20241008	180700	36324445	1347	1347	1347	1347	0
190	20241008	180600	36324445	1347	1347	1347	1347	0
191	20241008	180500	36324445	1347	1347	1347	1347	0
192	20241008	180400	36324445	1347	1347	1347	1347	0
193	20241008	180300	36324445	1347	1347	1347	1347	0
194	20241008	180200	36324445	1347	1347	1347	1347	0
195	20241008	180100	36324445	1347	1347	1347	1347	0
196	20241008	180000	36324445	1347	1347	1347	1347	0
197	20241008	175900	36324445	1347	1347	1347	1347	0
198	20241008	175800	36324445	1347	1347	1347	1347	0
199	20241008	175700	36324445	1347	1347	1347	1347	0
200	20241008	175600	36324445	1347	1347	1347	1347	0
201	20241008	175500	36324445	1347	1347	1347	1347	0
202	20241008	175400	36324445	1347	1347	1347	1347	0
203	20241008	175300	36324445	1347	1347	1347	1347	0
204	20241008	175200	36324445	1347	1347	1347	1347	0
205	20241008	175100	36324445	1347	1347	1347	1347	0
206	20241008	175000	36324445	1347	1347	1347	1347	0
207	20241008	174900	36324445	1347	1347	1347	1347	0
208	20241008	174800	36324445	1347	1347	1347	1347	0
209	20241008	174700	36324445	1347	1347	1347	1347	0
210	20241008	174600	36324445	1347	1347	1347	1347	0
211	20241008	174500	36324445	1347	1347	1347	1347	0
212	20241008	174400	36324445	1347	1347	1347	1347	4005
213	20241008	174300	36324445	1347	1347	1347	1347	0
214	20241008	174200	36324445	1347	1347	1347	1347	0
215	20241008	174100	36324445	1347	1347	1347	1347	0
216	20241008	174000	36324445	1347	1347	1347	1347	0
217	20241008	173900	36324445	1347	1347	1347	1347	0
218	20241008	173800	36324445	1347	1347	1347	1347	0
219	20241008	173700	36324445	1347	1347	1347	1347	0
220	20241008	173600	36324445	1347	1347	1347	1347	0
221	20241008	173500	36324445	1347	1347	1347	1347	0
222	20241008	173400	36324445	1347	1347	1347	1347	0
223	20241008	173300	36324445	1347	1347	1347	1347	0
224	20241008	173200	36324445	1347	1347	1347	1347	0
225	20241008	173100	36324445	1347	1347	1347	1347	0
226	20241008	173000	36324445	1347	1347	1347	1347	0
227	20241008	172900	36324445	1347	1347	1347	1347	0
228	20241008	172800	36324445	1347	1347	1347	1347	0
229	20241008	172700	36324445	1347	1347	1347	1347	0
230	20241008	172600	36324445	1347	1347	1347	1347	0
231	20241008	172500	36324445	1347	1347	1347	1347	0
232	20241008	172400	36324445	1347	1347	1347	1347	0
233	20241008	172300	36324445	1347	1347	1347	1347	0
234	20241008	172200	36324445	1347	1347	1347	1347	0
235	20241008	172100	36324445	1347	1347	1347	1347	0
236	20241008	172000	36324445	1347	1347	1347	1347	0
237	20241008	171900	36324445	1347	1347	1347	1347	0
238	20241008	171800	36324445	1347	1347	1347	1347	0
239	20241008	171700	36324445	1347	1347	1347	1347	0
240	20241008	171600	36324445	1347	1347	1347	1347	0
241	20241008	171500	36324445	1347	1347	1347	1347	0
242	20241008	171400	36324445	1347	1347	1347	1347	4005
243	20241008	171300	36324445	1347	1347	1347	1347	0
244	20241008	171200	36324445	1347	1347	1347	1347	0
245	20241008	171100	36324445	1347	1347	1347	1347	0
246	20241008	171000	36324445	1347	1347	1347	1347	0
247	20241008	170900	36324445	1347	1347	1347	1347	0
248	20241008	170800	36324445	1347	1347	1347	1347	0
249	20241008	170700	36324445	1347	1347	1347	1347	0
250	20241008	170600	36324445	1347	1347	1347	1347	0
251	20241008	170500	36324445	1347	1347	1347	1347	0
252	20241008	170400	36324445	1347	1347	1347	1347	0
253	20241008	170300	36324445	1347	1347	1347	1347	0
254	20241008	170200	36324445	1347	1347	1347	1347	0
255	20241008	170100	36324445	1347	1347	1347	1347	0
256	20241008	170000	36324445	1347	1347	1347	1347	0
257	20241008	165900	36324445	1347	1347	1347	1347	0
258	20241008	165800	36324445	1347	1347	1347	1347	0
259	20241008	165700	36324445	1347	1347	1347	1347	0
260	20241008	165600	36324445	1347	1347	1347	1347	0
261	20241008	165500	36324445	1347	1347	1347	1347	0
262	20241008	165400	36324445	1347	1347	1347	1347	0
263	20241008	165300	36324445	1347	1347	1347	1347	0
264	20241008	165200	36324445	1347	1347	1347	1347	0
265	20241008	165100	36324445	1347	1347	1347	1347	0
266	20241008	165000	36324445	1347	1347	1347	1347	0
267	20241008	164900	36324445	1347	1347	1347	1347	0
268	20241008	164800	36324445	1347	1347	1347	1347	0
269	20241008	164700	36324445	1347	1347	1347	1347	0
270	20241008	164600	36324445	1347	1347	1347	1347	0
271	20241008	164500	36324445	1347	1347	1347	1347	0
272	20241008	164400	36324445	1347	1347	1347	1347	4005
273	20241008	164300	36324445	1347	1347	1347	1347	0
274	20241008	164200	36324445	1347	1347	1347	1347	0
275	20241008	164100	36324445	1347	1347	1347	1347	0
276	20241008	164000	36324445	1347	1347	1347	1347	0
277	20241008	163900	36324445	1347	1347	1347	1347	0
278	20241008	163800	36324445	1347	1347	1347	1347	0
279	20241008	163700	36324445	1347	1347	1347	1347	0
280	20241008	163600	36324445	1347	1347	1347	1347	0
281	20241008	163500	36324445	1347	1347	1347	1347	0
282	20241008	163400	36324445	1347	1347	1347	1347	0
283	20241008	163300	36324445	1347	1347	1347	1347	0
284	20241008	163200	36324445	1347	1347	1347	1347	0
285	20241008	163100	36324445	1347	1347	1347	1347	0
286	20241008	163000	36324445	1347	1347	1347	1347	0
287	20241008	162900	36324445	1347	1347	1347	1347	0
288	20241008	162800	36324445	1347	1347	1347	1347	0
289	20241008	162700	36324445	1347	1347	1347	1347	0
290	20241008	162600	36324445	1347	1347	1347	1347	0
291	20241008	162500	36324445	1347	1347	1347	1347	0
292	20241008	162400	36324445	1347	1347	1347	1347	0
293	20241008	162300	36324445	1347	1347	1347	1347	0
294	20241008	162200	36324445	1347	1347	1347	1347	0
295	20241008	162100	36324445	1347	1347	1347	1347	0
296	20241008	162000	36324445	1347	1347	1347	1347	0
297	20241008	161900	36324445	1347	1347	1347	1347	0
298	20241008	161800	36324445	1347	1347	1347	1347	0
299	20241008	161700	36324445	1347	1347	1347	1347	0
300	20241008	161600	36324445	1347	1347	1347	1347	0
301	20241008	161500	36324445	1347	1347	1347	1347	0
302	20241008	161400	36324445	1347	1347	1347	1347	4005
303	20241008	161300	36324445	1347	1347	1347	1347	0
304	20241008	161200	36324445	1347	1347	1347	1347	0
305	20241008	161100	36324445	1347	1347	1347	1347	0
306	20241008	161000	36324445	1347	1347	1347	1347	0
307	20241008	160900	36324445	1347	1347	1347	1347	0
308	20241008	160800	36324445	1347	1347	1347	1347	0
309	20241008	160700	36324445	1347	1347	1347	1347	0
310	20241008	160600	36324445	1347	1347	1347	1347	0
311	20241008	160500	36324445	1347	1347	1347	1347	0
312	20241008	160400	36324445	1347	1347	1347	1347	0
313	20241008	160300	36324445	1347	1347	1347	1347	0
314	20241008	160200	36324445	1347	1347	1347	1347	0
315	20241008	160100	36324445	1347	1347	1347	1347	0
316	20241008	160000	36324445	1347	1347	1347	1347	0
317	20241008	155900	36324445	1347	1347	1347	1347	0
318	20241008	155800	36324445	1347	1347	1347	1347	0
319	20241008	155700	36324445	1347	1347	1347	1347	0
320	20241008	155600	36324445	1347	1347	1347	1347	0
321	20241008	155500	36324445	1347	1347	1347	1347	0
322	20241008	155400	36324445	1347	1347	1347	1347	0
323	20241008	155300	36324445	1347	1347	1347	1347	0
324	20241008	155200	36324445	1347	1347	1347	1347	0
325	20241008	155100	36324445	1347	1347	1347	1347	0
326	20241008	155000	36324445	1347	1347	1347	1347	0
327	20241008	154900	36324445	1347	1347	1347	1347	0
328	20241008	154800	36324445	1347	1347	1347	1347	0
329	20241008	154700	36324445	1347	1347	1347	1347	0
330	20241008	154600	36324445	1347	1347	1347	1347	0
331	20241008	154500	36324445	1347	1347	1347	1347	0
332	20241008	154400	36324445	1347	1347	1347	1347	4005
333	20241008	154300	36324445	1347	1347	1347	1347	0
334	20241008	154200	36324445	1347	1347	1347	1347	0
335	20241008	154100	36324445	1347	1347	1347	1347	0
336	20241008	154000	36324445	1347	1347	1347	1347	0
337	20241008	153900	36324445	1347	1347	1347	1347	0
338	20241008	153800	36324445	1347	1347	1347	1347	0
339	20241008	153700	36324445	1347	1347	1347	1347	0
340	20241008	153600	36324445	1347	1347	1347	1347	0
341	20241008	153500	36324445	1347	1347	1347	1347	0
342	20241008	153400	36324445	1347	1347	1347	1347	0
343	20241008	153300	36324445	1347	1347	1347	1347	0
344	20241008	153200	36324445	1347	1347	1347	1347	0
345	20241008	153100	36324445	1347	1347	1347	1347	0
346	20241008	153000	36324445	1347	1347	1347	1347	4005
347	20241008	152900	30929710	1347	1347	1347	1347	0
348	20241008	152800	30929710	1347	1347	1347	1347	0
349	20241008	152700	30929710	1347	1347	1347	1347	0
350	20241008	152600	30929710	1347	1347	1347	1347	0
351	20241008	152500	30929710	1347	1347	1347	1347	0
352	20241008	152400	30929710	1347	1347	1347	1347	0
353	20241008	152300	30929710	1347	1347	1347	1347	0
354	20241008	152200	30929710	1347	1347	1347	1347	0
355	20241008	152100	30929710	1347	1347	1347	1347	0
356	20241008	152000	30929710	1347	1347	1347	1347	0
357	20241008	151900	30929710	1347	1347	1347	1343	14
358	20241008	151800	30910880	1347	1347	1347	1347	0
359	20241008	151700	30910880	1347	1331	1347	1331	1237
360	20241008	151600	29259196	1330	1330	1330	1330	206
361	20241008	151500	28985216	1328	1328	1328	1328	3
362	20241008	151400	28981232	1329	1329	1329	1329	0
363	20241008	151300	28981232	1329	1329	1329	1329	2
364	20241008	151200	28978574	1329	1330	1330	1329	2
365	20241008	151100	28975915	1330	1330	1330	1330	0
366	20241008	151000	28975915	1330	1330	1330	1330	2
367	20241008	150900	28973255	1330	1322	1331	1321	2493
368	20241008	150800	25661553	1323	1323	1323	1323	11
369	20241008	150700	25647000	1319	1319	1319	1319	0
370	20241008	150600	25647000	1319	1319	1319	1319	0
371	20241008	150500	25647000	1319	1319	1319	1319	0
372	20241008	150400	25647000	1319	1319	1319	1319	31
373	20241008	150300	25606111	1313	1313	1313	1313	0
374	20241008	150200	25606111	1313	1313	1313	1313	0
375	20241008	150100	25606111	1313	1313	1313	1313	0
376	20241008	150000	25606111	1313	1313	1313	1313	0
377	20241008	145900	25606111	1313	1313	1313	1313	0
378	20241008	145800	25606111	1313	1313	1313	1313	0
379	20241008	145700	25606111	1313	1313	1313	1313	0
380	20241008	145600	25606111	1313	1313	1313	1313	0
381	20241008	145500	25606111	1313	1313	1313	1313	0
382	20241008	145400	25606111	1313	1313	1313	1313	0
383	20241008	145300	25606111	1313	1313	1313	1313	0
384	20241008	145200	25606111	1313	1313	1313	1313	0
385	20241008	145100	25606111	1313	1313	1313	1313	0
386	20241008	145000	25606111	1313	1313	1313	1313	0
387	20241008	144900	25606111	1313	1313	1313	1313	52
388	20241008	144800	25537835	1319	1319	1319	1319	0
389	20241008	144700	25537835	1319	1319	1319	1319	0
390	20241008	144600	25537835	1319	1319	1319	1319	0
391	20241008	144500	25537835	1319	1319	1319	1319	1
392	20241008	144400	25536516	1313	1313	1313	1313	0
393	20241008	144300	25536516	1313	1319	1319	1313	152
394	20241008	144200	25336040	1319	1319	1319	1319	0
395	20241008	144100	25336040	1319	1319	1319	1319	0
396	20241008	144000	25336040	1319	1319	1319	1319	1
397	20241008	143900	25334721	1313	1313	1313	1313	2
398	20241008	143800	25332095	1319	1319	1319	1319	21
399	20241008	143700	25304396	1313	1313	1313	1313	0
400	20241008	143600	25304396	1313	1313	1313	1313	0
401	20241008	143500	25304396	1313	1313	1313	1313	1
402	20241008	143400	25303083	1319	1319	1319	1319	0
403	20241008	143300	25303083	1319	1319	1319	1319	2
404	20241008	143200	25300445	1319	1319	1319	1319	0
405	20241008	143100	25300445	1319	1319	1319	1319	0
406	20241008	143000	25300445	1319	1319	1319	1319	0
407	20241008	142900	25300445	1319	1319	1319	1319	0
408	20241008	142800	25300445	1319	1319	1319	1319	0
409	20241008	142700	25300445	1319	1319	1319	1319	0
410	20241008	142600	25300445	1319	1319	1319	1319	0
411	20241008	142500	25300445	1319	1319	1319	1319	0
412	20241008	142400	25300445	1319	1319	1319	1319	0
413	20241008	142300	25300445	1319	1319	1319	1319	0
414	20241008	142200	25300445	1319	1319	1319	1319	70
415	20241008	142100	25208115	1313	1313	1313	1313	0
416	20241008	142000	25208115	1313	1314	1314	1313	3
417	20241008	141900	25204175	1313	1313	1313	1313	0
418	20241008	141800	25204175	1313	1313	1313	1313	0
419	20241008	141700	25204175	1313	1316	1316	1313	40
420	20241008	141600	25151542	1316	1317	1317	1316	1801
421	20241008	141500	22779800	1317	1317	1317	1317	4
422	20241008	141400	22774532	1318	1319	1319	1318	1386
423	20241008	141300	20947289	1320	1320	1320	1320	306
424	20241008	141200	20543369	1320	1320	1320	1320	0
425	20241008	141100	20543369	1320	1320	1320	1320	0
426	20241008	141000	20543369	1320	1320	1320	1320	0
427	20241008	140900	20543369	1320	1320	1320	1320	0
428	20241008	140800	20543369	1320	1320	1320	1320	0
429	20241008	140700	20543369	1320	1320	1320	1320	0
430	20241008	140600	20543369	1320	1320	1320	1320	0
431	20241008	140500	20543369	1320	1320	1320	1320	1
432	20241008	140400	20542049	1330	1330	1330	1330	0
433	20241008	140300	20542049	1330	1330	1330	1330	0
434	20241008	140200	20542049	1330	1330	1330	1330	0
435	20241008	140100	20542049	1330	1330	1330	1330	0
436	20241008	140000	20542049	1330	1330	1330	1330	0
437	20241008	135900	20542049	1330	1330	1330	1330	0
438	20241008	135800	20542049	1330	1330	1330	1330	0
439	20241008	135700	20542049	1330	1330	1330	1330	10
440	20241008	135600	20528749	1320	1320	1320	1320	0
441	20241008	135500	20528749	1320	1320	1320	1320	0
442	20241008	135400	20528749	1320	1320	1320	1320	0
443	20241008	135300	20528749	1320	1320	1320	1320	0
444	20241008	135200	20528749	1320	1320	1320	1320	0
445	20241008	135100	20528749	1320	1320	1320	1320	0
446	20241008	135000	20528749	1320	1320	1320	1320	0
447	20241008	134900	20528749	1320	1320	1320	1320	0
448	20241008	134800	20528749	1320	1320	1320	1320	0
449	20241008	134700	20528749	1320	1320	1320	1320	0
450	20241008	134600	20528749	1320	1320	1320	1320	0
451	20241008	134500	20528749	1320	1320	1320	1320	0
452	20241008	134400	20528749	1320	1320	1320	1320	0
453	20241008	134300	20528749	1320	1320	1320	1320	0
454	20241008	134200	20528749	1320	1320	1320	1320	0
455	20241008	134100	20528749	1320	1320	1320	1320	0
456	20241008	134000	20528749	1320	1320	1320	1320	0
457	20241008	133900	20528749	1320	1320	1320	1320	0
458	20241008	133800	20528749	1320	1320	1320	1320	0
459	20241008	133700	20528749	1320	1320	1320	1320	0
460	20241008	133600	20528749	1320	1320	1320	1320	0
461	20241008	133500	20528749	1320	1320	1320	1320	20
462	20241008	133400	20502349	1318	1319	1319	1318	105
463	20241008	133300	20363855	1319	1319	1319	1319	0
464	20241008	133200	20363855	1319	1319	1319	1319	105
465	20241008	133100	20225360	1319	1322	1322	1319	2001
466	20241008	133000	17583521	1322	1322	1322	1322	0
467	20241008	132900	17583521	1322	1326	1326	1322	2000
468	20241008	132800	14938564	1328	1328	1328	1328	0
469	20241008	132700	14938564	1328	1328	1328	1328	0
470	20241008	132600	14938564	1328	1328	1328	1328	0
471	20241008	132500	14938564	1328	1327	1328	1327	89
472	20241008	132400	14820392	1327	1327	1327	1327	20
473	20241008	132300	14793852	1327	1327	1327	1327	0
474	20241008	132200	14793852	1327	1327	1327	1327	0
475	20241008	132100	14793852	1327	1327	1327	1327	0
476	20241008	132000	14793852	1327	1327	1327	1327	0
477	20241008	131900	14793852	1327	1327	1327	1327	40
478	20241008	131800	14740772	1332	1332	1332	1332	0
479	20241008	131700	14740772	1332	1332	1332	1332	0
480	20241008	131600	14740772	1332	1332	1332	1332	0
481	20241008	131500	14740772	1332	1332	1332	1332	0
482	20241008	131400	14740772	1332	1332	1332	1332	0
483	20241008	131300	14740772	1332	1332	1332	1332	0
484	20241008	131200	14740772	1332	1332	1332	1332	0
485	20241008	131100	14740772	1332	1332	1332	1332	0
486	20241008	131000	14740772	1332	1332	1332	1332	0
487	20241008	130900	14740772	1332	1332	1332	1332	0
488	20241008	130800	14740772	1332	1332	1332	1332	0
489	20241008	130700	14740772	1332	1332	1332	1332	0
490	20241008	130600	14740772	1332	1332	1332	1332	0
491	20241008	130500	14740772	1332	1332	1332	1332	0
492	20241008	130400	14740772	1332	1332	1332	1332	0
493	20241008	130300	14740772	1332	1332	1332	1332	0
494	20241008	130200	14740772	1332	1332	1332	1332	1
495	20241008	130100	14739440	1332	1332	1332	1332	0
496	20241008	130000	14739440	1332	1332	1332	1332	0
497	20241008	125900	14739440	1332	1332	1332	1332	0
498	20241008	125800	14739440	1332	1332	1332	1332	0
499	20241008	125700	14739440	1332	1332	1332	1332	0
500	20241008	125600	14739440	1332	1332	1332	1332	0
501	20241008	125500	14739440	1332	1332	1332	1332	0
502	20241008	125400	14739440	1332	1332	1332	1332	0
503	20241008	125300	14739440	1332	1332	1332	1332	0
504	20241008	125200	14739440	1332	1332	1332	1332	0
505	20241008	125100	14739440	1332	1332	1332	1332	0
506	20241008	125000	14739440	1332	1332	1332	1332	0
507	20241008	124900	14739440	1332	1332	1332	1332	0
508	20241008	124800	14739440	1332	1332	1332	1332	0
509	20241008	124700	14739440	1332	1332	1332	1332	0
510	20241008	124600	14739440	1332	1332	1332	1332	0
511	20241008	124500	14739440	1332	1332	1332	1332	18
512	20241008	124400	14715464	1326	1326	1326	1326	0
513	20241008	124300	14715464	1326	1326	1326	1326	0
514	20241008	124200	14715464	1326	1326	1326	1326	0
515	20241008	124100	14715464	1326	1326	1326	1326	0
516	20241008	124000	14715464	1326	1326	1326	1326	0
517	20241008	123900	14715464	1326	1326	1326	1326	0
518	20241008	123800	14715464	1326	1326	1326	1326	0
519	20241008	123700	14715464	1326	1326	1326	1326	0
520	20241008	123600	14715464	1326	1326	1326	1326	0
521	20241008	123500	14715464	1326	1326	1326	1326	0
522	20241008	123400	14715464	1326	1326	1326	1326	0
523	20241008	123300	14715464	1326	1326	1326	1326	0
524	20241008	123200	14715464	1326	1326	1326	1326	0
525	20241008	123100	14715464	1326	1326	1326	1326	0
526	20241008	123000	14715464	1326	1326	1326	1326	0
527	20241008	122900	14715464	1326	1326	1326	1326	0
528	20241008	122800	14715464	1326	1326	1326	1326	0
529	20241008	122700	14715464	1326	1326	1326	1326	0
530	20241008	122600	14715464	1326	1326	1326	1326	0
531	20241008	122500	14715464	1326	1326	1326	1326	0
532	20241008	122400	14715464	1326	1326	1326	1326	0
533	20241008	122300	14715464	1326	1326	1326	1326	0
534	20241008	122200	14715464	1326	1326	1326	1326	0
535	20241008	122100	14715464	1326	1326	1326	1326	0
536	20241008	122000	14715464	1326	1326	1326	1326	0
537	20241008	121900	14715464	1326	1326	1326	1326	0
538	20241008	121800	14715464	1326	1326	1326	1326	0
539	20241008	121700	14715464	1326	1326	1326	1326	0
540	20241008	121600	14715464	1326	1327	1327	1326	304
541	20241008	121500	14312355	1328	1328	1328	1328	0
542	20241008	121400	14312355	1328	1328	1328	1328	0
543	20241008	121300	14312355	1328	1328	1328	1328	0
544	20241008	121200	14312355	1328	1328	1328	1328	0
545	20241008	121100	14312355	1328	1328	1328	1328	0
546	20241008	121000	14312355	1328	1328	1328	1328	0
547	20241008	120900	14312355	1328	1328	1328	1328	288
548	20241008	120800	13929891	1339	1338	1339	1338	300
549	20241008	120700	13528351	1338	1338	1338	1338	0
550	20241008	120600	13528351	1338	1338	1338	1338	0
551	20241008	120500	13528351	1338	1338	1338	1338	0
552	20241008	120400	13528351	1338	1338	1338	1338	0
553	20241008	120300	13528351	1338	1338	1338	1338	0
554	20241008	120200	13528351	1338	1338	1338	1338	0
555	20241008	120100	13528351	1338	1338	1338	1338	0
556	20241008	120000	13528351	1338	1338	1338	1338	0
557	20241008	115900	13528351	1338	1338	1338	1338	0
558	20241008	115800	13528351	1338	1338	1338	1338	0
559	20241008	115700	13528351	1338	1338	1338	1338	0
560	20241008	115600	13528351	1338	1338	1338	1338	0
561	20241008	115500	13528351	1338	1338	1338	1338	0
562	20241008	115400	13528351	1338	1338	1338	1338	0
563	20241008	115300	13528351	1338	1338	1338	1338	0
564	20241008	115200	13528351	1338	1338	1338	1338	0
565	20241008	115100	13528351	1338	1338	1338	1338	0
566	20241008	115000	13528351	1338	1338	1338	1338	0
567	20241008	114900	13528351	1338	1338	1338	1338	0
568	20241008	114800	13528351	1338	1338	1338	1338	0
569	20241008	114700	13528351	1338	1338	1338	1338	0
570	20241008	114600	13528351	1338	1338	1338	1338	0
571	20241008	114500	13528351	1338	1338	1338	1338	0
572	20241008	114400	13528351	1338	1338	1338	1338	0
573	20241008	114300	13528351	1338	1338	1338	1338	0
574	20241008	114200	13528351	1338	1338	1338	1338	0
575	20241008	114100	13528351	1338	1338	1338	1338	0
576	20241008	114000	13528351	1338	1338	1338	1338	0
577	20241008	113900	13528351	1338	1338	1338	1338	0
578	20241008	113800	13528351	1338	1338	1338	1338	0
579	20241008	113700	13528351	1338	1338	1338	1338	0
580	20241008	113600	13528351	1338	1338	1338	1338	0
581	20241008	113500	13528351	1338	1338	1338	1338	0
582	20241008	113400	13528351	1338	1338	1338	1338	0
583	20241008	113300	13528351	1338	1338	1338	1338	0
584	20241008	113200	13528351	1338	1338	1338	1338	0
585	20241008	113100	13528351	1338	1338	1338	1338	0
586	20241008	113000	13528351	1338	1338	1338	1338	0
587	20241008	112900	13528351	1338	1338	1338	1338	0
588	20241008	112800	13528351	1338	1338	1338	1338	0
589	20241008	112700	13528351	1338	1338	1338	1338	0
590	20241008	112600	13528351	1338	1338	1338	1338	0
591	20241008	112500	13528351	1338	1338	1338	1338	0
592	20241008	112400	13528351	1338	1338	1338	1338	1
593	20241008	112300	13527013	1325	1325	1325	1325	0
594	20241008	112200	13527013	1325	1325	1325	1325	0
595	20241008	112100	13527013	1325	1325	1325	1325	2601
596	20241008	112000	10080688	1322	1322	1322	1322	0
597	20241008	111900	10080688	1322	1322	1322	1322	0
598	20241008	111800	10080688	1322	1322	1322	1322	0
599	20241008	111700	10080688	1322	1322	1322	1322	0
600	20241008	111600	10080688	1322	1322	1322	1322	311
601	20241008	111500	9669546	1322	1324	1324	1322	491
602	20241008	111400	9020043	1325	1325	1325	1325	0
603	20241008	111300	9020043	1325	1326	1326	1325	306
604	20241008	111200	8614488	1327	1327	1327	1327	0
605	20241008	111100	8614488	1327	1327	1327	1327	0
606	20241008	111000	8614488	1327	1327	1327	1327	130
607	20241008	110900	8441978	1327	1327	1327	1327	0
608	20241008	110800	8441978	1327	1327	1327	1327	2
609	20241008	110700	8439324	1328	1328	1328	1328	100
610	20241008	110600	8306524	1328	1328	1328	1328	1
611	20241008	110500	8305196	1328	1328	1328	1328	13
612	20241008	110400	8287932	1336	1336	1336	1336	0
613	20241008	110300	8287932	1336	1336	1336	1336	0
614	20241008	110200	8287932	1336	1336	1336	1336	0
615	20241008	110100	8287932	1336	1336	1336	1336	0
616	20241008	110000	8287932	1336	1336	1336	1336	0
617	20241008	105900	8287932	1336	1336	1336	1336	0
618	20241008	105800	8287932	1336	1336	1336	1336	0
619	20241008	105700	8287932	1336	1336	1336	1336	0
620	20241008	105600	8287932	1336	1336	1336	1336	226
621	20241008	105500	7985996	1336	1336	1336	1336	0
622	20241008	105400	7985996	1336	1336	1336	1336	0
623	20241008	105300	7985996	1336	1336	1336	1336	0
624	20241008	105200	7985996	1336	1336	1336	1336	0
625	20241008	105100	7985996	1336	1336	1336	1336	0
626	20241008	105000	7985996	1336	1336	1336	1336	0
627	20241008	104900	7985996	1336	1336	1336	1336	1
628	20241008	104800	7984660	1338	1338	1338	1338	0
629	20241008	104700	7984660	1338	1338	1338	1338	0
630	20241008	104600	7984660	1338	1338	1338	1338	0
631	20241008	104500	7984660	1338	1338	1338	1338	0
632	20241008	104400	7984660	1338	1338	1338	1338	0
633	20241008	104300	7984660	1338	1338	1338	1338	0
634	20241008	104200	7984660	1338	1338	1338	1338	0
635	20241008	104100	7984660	1338	1338	1338	1338	0
636	20241008	104000	7984660	1338	1338	1338	1338	0
637	20241008	103900	7984660	1338	1338	1338	1338	0
638	20241008	103800	7984660	1338	1338	1338	1338	0
639	20241008	103700	7984660	1338	1338	1338	1338	0
640	20241008	103600	7984660	1338	1338	1338	1338	0
641	20241008	103500	7984660	1338	1338	1338	1338	0
642	20241008	103400	7984660	1338	1338	1338	1338	0
643	20241008	103300	7984660	1338	1338	1338	1338	0
644	20241008	103200	7984660	1338	1338	1338	1338	0
645	20241008	103100	7984660	1338	1338	1338	1338	0
646	20241008	103000	7984660	1338	1338	1338	1338	0
647	20241008	102900	7984660	1338	1338	1338	1338	0
648	20241008	102800	7984660	1338	1338	1338	1338	0
649	20241008	102700	7984660	1338	1338	1338	1338	0
650	20241008	102600	7984660	1338	1338	1338	1338	1
651	20241008	102500	7983322	1327	1327	1327	1327	0
652	20241008	102400	7983322	1327	1327	1327	1327	0
653	20241008	102300	7983322	1327	1327	1327	1327	66
654	20241008	102200	7895740	1327	1327	1327	1327	0
655	20241008	102100	7895740	1327	1327	1327	1327	0
656	20241008	102000	7895740	1327	1327	1327	1327	0
657	20241008	101900	7895740	1327	1327	1327	1327	0
658	20241008	101800	7895740	1327	1327	1327	1327	0
659	20241008	101700	7895740	1327	1327	1327	1327	188
660	20241008	101600	7646264	1330	1330	1330	1330	0
661	20241008	101500	7646264	1330	1330	1330	1330	0
662	20241008	101400	7646264	1330	1330	1330	1330	0
663	20241008	101300	7646264	1330	1330	1330	1330	0
664	20241008	101200	7646264	1330	1330	1330	1330	0
665	20241008	101100	7646264	1330	1330	1330	1330	0
666	20241008	101000	7646264	1330	1330	1330	1330	0
667	20241008	100900	7646264	1330	1330	1330	1330	0
668	20241008	100800	7646264	1330	1330	1330	1330	0
669	20241008	100700	7646264	1330	1335	1335	1330	100
670	20241008	100600	7512961	1336	1339	1339	1336	53
671	20241008	100500	7442008	1339	1339	1339	1339	0
672	20241008	100400	7442008	1339	1339	1339	1339	600
673	20241008	100300	6638608	1339	1339	1339	1339	100
674	20241008	100200	6504708	1339	1339	1339	1339	530
675	20241008	100100	5795038	1340	1340	1340	1340	0
676	20241008	100000	5795038	1340	1340	1340	1340	200
677	20241008	095900	5527038	1340	1340	1340	1340	28
678	20241008	095800	5489518	1340	1340	1340	1340	0
679	20241008	095700	5489518	1340	1340	1340	1340	0
680	20241008	095600	5489518	1340	1340	1340	1340	0
681	20241008	095500	5489518	1340	1340	1340	1340	0
682	20241008	095400	5489518	1340	1340	1340	1340	0
683	20241008	095300	5489518	1340	1340	1340	1340	0
684	20241008	095200	5489518	1340	1340	1340	1340	0
685	20241008	095100	5489518	1340	1341	1341	1340	150
686	20241008	095000	5288469	1351	1347	1351	1340	1445
687	20241008	094900	3343299	1348	1348	1348	1348	30
688	20241008	094800	3302859	1352	1352	1352	1352	0
689	20241008	094700	3302859	1352	1352	1352	1352	0
690	20241008	094600	3302859	1352	1347	1352	1347	213
691	20241008	094500	3015448	1357	1357	1357	1357	0
692	20241008	094400	3015448	1357	1357	1357	1357	0
693	20241008	094300	3015448	1357	1357	1357	1357	0
694	20241008	094200	3015448	1357	1357	1357	1357	0
695	20241008	094100	3015448	1357	1357	1357	1357	0
696	20241008	094000	3015448	1357	1357	1357	1357	0
697	20241008	093900	3015448	1357	1357	1357	1357	0
698	20241008	093800	3015448	1357	1357	1357	1357	0
699	20241008	093700	3015448	1357	1357	1357	1357	0
700	20241008	093600	3015448	1357	1357	1357	1357	0
701	20241008	093500	3015448	1357	1357	1357	1357	0
702	20241008	093400	3015448	1357	1357	1357	1357	1
703	20241008	093300	3014091	1347	1351	1351	1347	310
704	20241008	093200	2596326	1358	1358	1358	1358	0
705	20241008	093100	2596326	1358	1358	1358	1358	0
706	20241008	093000	2596326	1358	1358	1358	1358	0
707	20241008	092900	2596326	1358	1358	1358	1358	0
708	20241008	092800	2596326	1358	1358	1358	1358	0
709	20241008	092700	2596326	1358	1358	1358	1358	0
710	20241008	092600	2596326	1358	1358	1358	1358	0
711	20241008	092500	2596326	1358	1358	1358	1358	0
712	20241008	092400	2596326	1358	1357	1358	1357	90
713	20241008	092300	2474186	1358	1358	1358	1358	0
714	20241008	092200	2474186	1358	1358	1358	1358	0
715	20241008	092100	2474186	1358	1358	1358	1358	0
716	20241008	092000	2474186	1358	1358	1358	1358	0
717	20241008	091900	2474186	1358	1358	1358	1358	0
718	20241008	091800	2474186	1358	1358	1358	1358	0
719	20241008	091700	2474186	1358	1358	1358	1358	0
720	20241008	091600	2474186	1358	1358	1358	1358	0
721	20241008	091500	2474186	1358	1358	1358	1358	0
722	20241008	091400	2474186	1358	1358	1358	1358	0
723	20241008	091300	2474186	1358	1358	1358	1358	0
724	20241008	091200	2474186	1358	1358	1358	1358	0
725	20241008	091100	2474186	1358	1358	1358	1358	2
726	20241008	091000	2471470	1358	1358	1358	1358	48
727	20241008	090900	2406286	1358	1358	1358	1358	100
728	20241008	090800	2270486	1358	1358	1358	1358	77
729	20241008	090700	2165920	1358	1358	1358	1358	0
730	20241008	090600	2165920	1358	1358	1358	1358	0
731	20241008	090500	2165920	1358	1358	1358	1358	0
732	20241008	090400	2165920	1358	1353	1358	1353	10
733	20241008	090300	2152385	1353	1353	1353	1353	0
734	20241008	090200	2152385	1353	1353	1353	1353	0
735	20241008	090100	2152385	1353	1352	1353	1352	1281
736	20241008	090000	420472	1352	1352	1352	1352	311