KissMeData/096690/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201900	50876646	1327	1327	1327	1327	5
3	20241007	201800	50876646	1327	1327	1327	1327	0
4	20241007	201700	50876646	1327	1327	1327	1327	0
5	20241007	201600	50876646	1327	1327	1327	1327	0
6	20241007	201500	50876646	1327	1327	1327	1327	0
7	20241007	201400	50876646	1327	1327	1327	1327	0
8	20241007	201300	50876646	1327	1327	1327	1327	0
9	20241007	201200	50876646	1327	1327	1327	1327	0
10	20241007	201100	50876646	1327	1327	1327	1327	0
11	20241007	201000	50876646	1327	1327	1327	1327	0
12	20241007	200900	50876646	1327	1327	1327	1327	0
13	20241007	200800	50876646	1327	1327	1327	1327	0
14	20241007	200700	50876646	1327	1327	1327	1327	0
15	20241007	200600	50876646	1327	1327	1327	1327	0
16	20241007	200500	50876646	1327	1327	1327	1327	0
17	20241007	200400	50876646	1327	1327	1327	1327	0
18	20241007	200300	50876646	1327	1327	1327	1327	0
19	20241007	200200	50876646	1327	1327	1327	1327	0
20	20241007	200100	50876646	1327	1327	1327	1327	0
21	20241007	200000	50876646	1327	1327	1327	1327	0
22	20241007	195900	50876646	1327	1327	1327	1327	0
23	20241007	195800	50876646	1327	1327	1327	1327	0
24	20241007	195700	50876646	1327	1327	1327	1327	0
25	20241007	195600	50876646	1327	1327	1327	1327	0
26	20241007	195500	50876646	1327	1327	1327	1327	0
27	20241007	195400	50876646	1327	1327	1327	1327	0
28	20241007	195300	50876646	1327	1327	1327	1327	0
29	20241007	195200	50876646	1327	1327	1327	1327	0
30	20241007	195100	50876646	1327	1327	1327	1327	0
31	20241007	195000	50876646	1327	1327	1327	1327	0
32	20241007	194900	50876646	1327	1327	1327	1327	5
33	20241007	194800	50876646	1327	1327	1327	1327	0
34	20241007	194700	50876646	1327	1327	1327	1327	0
35	20241007	194600	50876646	1327	1327	1327	1327	0
36	20241007	194500	50876646	1327	1327	1327	1327	0
37	20241007	194400	50876646	1327	1327	1327	1327	0
38	20241007	194300	50876646	1327	1327	1327	1327	0
39	20241007	194200	50876646	1327	1327	1327	1327	0
40	20241007	194100	50876646	1327	1327	1327	1327	0
41	20241007	194000	50876646	1327	1327	1327	1327	0
42	20241007	193900	50876646	1327	1327	1327	1327	0
43	20241007	193800	50876646	1327	1327	1327	1327	0
44	20241007	193700	50876646	1327	1327	1327	1327	0
45	20241007	193600	50876646	1327	1327	1327	1327	0
46	20241007	193500	50876646	1327	1327	1327	1327	0
47	20241007	193400	50876646	1327	1327	1327	1327	0
48	20241007	193300	50876646	1327	1327	1327	1327	0
49	20241007	193200	50876646	1327	1327	1327	1327	0
50	20241007	193100	50876646	1327	1327	1327	1327	0
51	20241007	193000	50876646	1327	1327	1327	1327	0
52	20241007	192900	50876646	1327	1327	1327	1327	0
53	20241007	192800	50876646	1327	1327	1327	1327	0
54	20241007	192700	50876646	1327	1327	1327	1327	0
55	20241007	192600	50876646	1327	1327	1327	1327	0
56	20241007	192500	50876646	1327	1327	1327	1327	0
57	20241007	192400	50876646	1327	1327	1327	1327	0
58	20241007	192300	50876646	1327	1327	1327	1327	0
59	20241007	192200	50876646	1327	1327	1327	1327	0
60	20241007	192100	50876646	1327	1327	1327	1327	0
61	20241007	192000	50876646	1327	1327	1327	1327	0
62	20241007	191900	50876646	1327	1327	1327	1327	5
63	20241007	191800	50876646	1327	1327	1327	1327	0
64	20241007	191700	50876646	1327	1327	1327	1327	0
65	20241007	191600	50876646	1327	1327	1327	1327	0
66	20241007	191500	50876646	1327	1327	1327	1327	0
67	20241007	191400	50876646	1327	1327	1327	1327	0
68	20241007	191300	50876646	1327	1327	1327	1327	0
69	20241007	191200	50876646	1327	1327	1327	1327	0
70	20241007	191100	50876646	1327	1327	1327	1327	0
71	20241007	191000	50876646	1327	1327	1327	1327	0
72	20241007	190900	50876646	1327	1327	1327	1327	0
73	20241007	190800	50876646	1327	1327	1327	1327	0
74	20241007	190700	50876646	1327	1327	1327	1327	0
75	20241007	190600	50876646	1327	1327	1327	1327	0
76	20241007	190500	50876646	1327	1327	1327	1327	0
77	20241007	190400	50876646	1327	1327	1327	1327	0
78	20241007	190300	50876646	1327	1327	1327	1327	0
79	20241007	190200	50876646	1327	1327	1327	1327	0
80	20241007	190100	50876646	1327	1327	1327	1327	0
81	20241007	190000	50876646	1327	1327	1327	1327	0
82	20241007	185900	50876646	1327	1327	1327	1327	0
83	20241007	185800	50876646	1327	1327	1327	1327	0
84	20241007	185700	50876646	1327	1327	1327	1327	0
85	20241007	185600	50876646	1327	1327	1327	1327	0
86	20241007	185500	50876646	1327	1327	1327	1327	0
87	20241007	185400	50876646	1327	1327	1327	1327	0
88	20241007	185300	50876646	1327	1327	1327	1327	0
89	20241007	185200	50876646	1327	1327	1327	1327	0
90	20241007	185100	50876646	1327	1327	1327	1327	0
91	20241007	185000	50876646	1327	1327	1327	1327	0
92	20241007	184900	50876646	1327	1327	1327	1327	5
93	20241007	184800	50876646	1327	1327	1327	1327	0
94	20241007	184700	50876646	1327	1327	1327	1327	0
95	20241007	184600	50876646	1327	1327	1327	1327	0
96	20241007	184500	50876646	1327	1327	1327	1327	0
97	20241007	184400	50876646	1327	1327	1327	1327	0
98	20241007	184300	50876646	1327	1327	1327	1327	0
99	20241007	184200	50876646	1327	1327	1327	1327	0
100	20241007	184100	50876646	1327	1327	1327	1327	0
101	20241007	184000	50876646	1327	1327	1327	1327	0
102	20241007	183900	50876646	1327	1327	1327	1327	0
103	20241007	183800	50876646	1327	1327	1327	1327	0
104	20241007	183700	50876646	1327	1327	1327	1327	0
105	20241007	183600	50876646	1327	1327	1327	1327	0
106	20241007	183500	50876646	1327	1327	1327	1327	0
107	20241007	183400	50876646	1327	1327	1327	1327	0
108	20241007	183300	50876646	1327	1327	1327	1327	0
109	20241007	183200	50876646	1327	1327	1327	1327	0
110	20241007	183100	50876646	1327	1327	1327	1327	0
111	20241007	183000	50876646	1327	1327	1327	1327	0
112	20241007	182900	50876646	1327	1327	1327	1327	0
113	20241007	182800	50876646	1327	1327	1327	1327	0
114	20241007	182700	50876646	1327	1327	1327	1327	0
115	20241007	182600	50876646	1327	1327	1327	1327	0
116	20241007	182500	50876646	1327	1327	1327	1327	0
117	20241007	182400	50876646	1327	1327	1327	1327	0
118	20241007	182300	50876646	1327	1327	1327	1327	0
119	20241007	182200	50876646	1327	1327	1327	1327	0
120	20241007	182100	50876646	1327	1327	1327	1327	0
121	20241007	182000	50876646	1327	1327	1327	1327	0
122	20241007	181900	50876646	1327	1327	1327	1327	5
123	20241007	181800	50876646	1327	1327	1327	1327	0
124	20241007	181700	50876646	1327	1327	1327	1327	0
125	20241007	181600	50876646	1327	1327	1327	1327	0
126	20241007	181500	50876646	1327	1327	1327	1327	0
127	20241007	181400	50876646	1327	1327	1327	1327	0
128	20241007	181300	50876646	1327	1327	1327	1327	0
129	20241007	181200	50876646	1327	1327	1327	1327	0
130	20241007	181100	50876646	1327	1327	1327	1327	0
131	20241007	181000	50876646	1327	1327	1327	1327	0
132	20241007	180900	50876646	1327	1327	1327	1327	0
133	20241007	180800	50876646	1327	1327	1327	1327	0
134	20241007	180700	50876646	1327	1327	1327	1327	0
135	20241007	180600	50876646	1327	1327	1327	1327	0
136	20241007	180500	50876646	1327	1327	1327	1327	0
137	20241007	180400	50876646	1327	1327	1327	1327	0
138	20241007	180300	50876646	1327	1327	1327	1327	0
139	20241007	180200	50876646	1327	1327	1327	1327	0
140	20241007	180100	50876646	1327	1327	1327	1327	0
141	20241007	180000	50876646	1327	1327	1327	1327	0
142	20241007	175900	50876646	1327	1327	1327	1327	0
143	20241007	175800	50876646	1327	1327	1327	1327	0
144	20241007	175700	50876646	1327	1327	1327	1327	0
145	20241007	175600	50876646	1327	1327	1327	1327	0
146	20241007	175500	50876646	1327	1327	1327	1327	0
147	20241007	175400	50876646	1327	1327	1327	1327	0
148	20241007	175300	50876646	1327	1327	1327	1327	0
149	20241007	175200	50876646	1327	1327	1327	1327	0
150	20241007	175100	50876646	1327	1327	1327	1327	0
151	20241007	175000	50876646	1327	1327	1327	1327	0
152	20241007	174900	50876646	1327	1327	1327	1327	5
153	20241007	174800	50876646	1327	1327	1327	1327	0
154	20241007	174700	50876646	1327	1327	1327	1327	0
155	20241007	174600	50876646	1327	1327	1327	1327	0
156	20241007	174500	50876646	1327	1327	1327	1327	0
157	20241007	174400	50876646	1327	1327	1327	1327	0
158	20241007	174300	50876646	1327	1327	1327	1327	0
159	20241007	174200	50876646	1327	1327	1327	1327	0
160	20241007	174100	50876646	1327	1327	1327	1327	0
161	20241007	174000	50876646	1327	1327	1327	1327	0
162	20241007	173900	50876646	1327	1327	1327	1327	0
163	20241007	173800	50876646	1327	1327	1327	1327	0
164	20241007	173700	50876646	1327	1327	1327	1327	0
165	20241007	173600	50876646	1327	1327	1327	1327	0
166	20241007	173500	50876646	1327	1327	1327	1327	0
167	20241007	173400	50876646	1327	1327	1327	1327	0
168	20241007	173300	50876646	1327	1327	1327	1327	0
169	20241007	173200	50876646	1327	1327	1327	1327	0
170	20241007	173100	50876646	1327	1327	1327	1327	0
171	20241007	173000	50876646	1327	1327	1327	1327	0
172	20241007	172900	50876646	1327	1327	1327	1327	0
173	20241007	172800	50876646	1327	1327	1327	1327	0
174	20241007	172700	50876646	1327	1327	1327	1327	0
175	20241007	172600	50876646	1327	1327	1327	1327	0
176	20241007	172500	50876646	1327	1327	1327	1327	0
177	20241007	172400	50876646	1327	1327	1327	1327	0
178	20241007	172300	50876646	1327	1327	1327	1327	0
179	20241007	172200	50876646	1327	1327	1327	1327	0
180	20241007	172100	50876646	1327	1327	1327	1327	0
181	20241007	172000	50876646	1327	1327	1327	1327	0
182	20241007	171900	50876646	1327	1327	1327	1327	5
183	20241007	171800	50876646	1327	1327	1327	1327	0
184	20241007	171700	50876646	1327	1327	1327	1327	0
185	20241007	171600	50876646	1327	1327	1327	1327	0
186	20241007	171500	50876646	1327	1327	1327	1327	0
187	20241007	171400	50876646	1327	1327	1327	1327	0
188	20241007	171300	50876646	1327	1327	1327	1327	0
189	20241007	171200	50876646	1327	1327	1327	1327	0
190	20241007	171100	50876646	1327	1327	1327	1327	0
191	20241007	171000	50876646	1327	1327	1327	1327	0
192	20241007	170900	50876646	1327	1327	1327	1327	0
193	20241007	170800	50876646	1327	1327	1327	1327	0
194	20241007	170700	50876646	1327	1327	1327	1327	0
195	20241007	170600	50876646	1327	1327	1327	1327	0
196	20241007	170500	50876646	1327	1327	1327	1327	0
197	20241007	170400	50876646	1327	1327	1327	1327	0
198	20241007	170300	50876646	1327	1327	1327	1327	0
199	20241007	170200	50876646	1327	1327	1327	1327	0
200	20241007	170100	50876646	1327	1327	1327	1327	0
201	20241007	170000	50876646	1327	1327	1327	1327	0
202	20241007	165900	50876646	1327	1327	1327	1327	0
203	20241007	165800	50876646	1327	1327	1327	1327	0
204	20241007	165700	50876646	1327	1327	1327	1327	0
205	20241007	165600	50876646	1327	1327	1327	1327	0
206	20241007	165500	50876646	1327	1327	1327	1327	0
207	20241007	165400	50876646	1327	1327	1327	1327	0
208	20241007	165300	50876646	1327	1327	1327	1327	0
209	20241007	165200	50876646	1327	1327	1327	1327	0
210	20241007	165100	50876646	1327	1327	1327	1327	0
211	20241007	165000	50876646	1327	1327	1327	1327	0
212	20241007	164900	50876646	1327	1327	1327	1327	5
213	20241007	164800	50876646	1327	1327	1327	1327	0
214	20241007	164700	50876646	1327	1327	1327	1327	0
215	20241007	164600	50876646	1327	1327	1327	1327	0
216	20241007	164500	50876646	1327	1327	1327	1327	0
217	20241007	164400	50876646	1327	1327	1327	1327	0
218	20241007	164300	50876646	1327	1327	1327	1327	0
219	20241007	164200	50876646	1327	1327	1327	1327	0
220	20241007	164100	50876646	1327	1327	1327	1327	0
221	20241007	164000	50876646	1327	1327	1327	1327	0
222	20241007	163900	50876646	1327	1327	1327	1327	0
223	20241007	163800	50876646	1327	1327	1327	1327	0
224	20241007	163700	50876646	1327	1327	1327	1327	0
225	20241007	163600	50876646	1327	1327	1327	1327	0
226	20241007	163500	50876646	1327	1327	1327	1327	0
227	20241007	163400	50876646	1327	1327	1327	1327	0
228	20241007	163300	50876646	1327	1327	1327	1327	0
229	20241007	163200	50876646	1327	1327	1327	1327	0
230	20241007	163100	50876646	1327	1327	1327	1327	0
231	20241007	163000	50876646	1327	1327	1327	1327	0
232	20241007	162900	50876646	1327	1327	1327	1327	0
233	20241007	162800	50876646	1327	1327	1327	1327	0
234	20241007	162700	50876646	1327	1327	1327	1327	0
235	20241007	162600	50876646	1327	1327	1327	1327	0
236	20241007	162500	50876646	1327	1327	1327	1327	0
237	20241007	162400	50876646	1327	1327	1327	1327	0
238	20241007	162300	50876646	1327	1327	1327	1327	0
239	20241007	162200	50876646	1327	1327	1327	1327	0
240	20241007	162100	50876646	1327	1327	1327	1327	0
241	20241007	162000	50876646	1327	1327	1327	1327	0
242	20241007	161900	50876646	1327	1327	1327	1327	5
243	20241007	161800	50876646	1327	1327	1327	1327	0
244	20241007	161700	50876646	1327	1327	1327	1327	0
245	20241007	161600	50876646	1327	1327	1327	1327	0
246	20241007	161500	50876646	1327	1327	1327	1327	0
247	20241007	161400	50876646	1327	1327	1327	1327	0
248	20241007	161300	50876646	1327	1327	1327	1327	0
249	20241007	161200	50876646	1327	1327	1327	1327	0
250	20241007	161100	50876646	1327	1327	1327	1327	0
251	20241007	161000	50876646	1327	1327	1327	1327	0
252	20241007	160900	50876646	1327	1327	1327	1327	0
253	20241007	160800	50876646	1327	1327	1327	1327	0
254	20241007	160700	50876646	1327	1327	1327	1327	0
255	20241007	160600	50876646	1327	1327	1327	1327	0
256	20241007	160500	50876646	1327	1327	1327	1327	0
257	20241007	160400	50876646	1327	1327	1327	1327	0
258	20241007	160300	50876646	1327	1327	1327	1327	0
259	20241007	160200	50876646	1327	1327	1327	1327	0
260	20241007	160100	50876646	1327	1327	1327	1327	0
261	20241007	160000	50876646	1327	1327	1327	1327	0
262	20241007	155900	50876646	1327	1327	1327	1327	0
263	20241007	155800	50876646	1327	1327	1327	1327	0
264	20241007	155700	50876646	1327	1327	1327	1327	0
265	20241007	155600	50876646	1327	1327	1327	1327	0
266	20241007	155500	50876646	1327	1327	1327	1327	0
267	20241007	155400	50876646	1327	1327	1327	1327	0
268	20241007	155300	50876646	1327	1327	1327	1327	0
269	20241007	155200	50876646	1327	1327	1327	1327	0
270	20241007	155100	50876646	1327	1327	1327	1327	0
271	20241007	155000	50876646	1327	1327	1327	1327	0
272	20241007	154900	50876646	1327	1327	1327	1327	5
273	20241007	154800	50876646	1327	1327	1327	1327	0
274	20241007	154700	50876646	1327	1327	1327	1327	0
275	20241007	154600	50876646	1327	1327	1327	1327	0
276	20241007	154500	50876646	1327	1327	1327	1327	0
277	20241007	154400	50876646	1327	1327	1327	1327	0
278	20241007	154300	50876646	1327	1327	1327	1327	0
279	20241007	154200	50876646	1327	1327	1327	1327	0
280	20241007	154100	50876646	1327	1327	1327	1327	0
281	20241007	154000	50876646	1327	1327	1327	1327	0
282	20241007	153900	50876646	1327	1327	1327	1327	0
283	20241007	153800	50876646	1327	1327	1327	1327	0
284	20241007	153700	50876646	1327	1327	1327	1327	0
285	20241007	153600	50876646	1327	1327	1327	1327	0
286	20241007	153500	50876646	1327	1327	1327	1327	0
287	20241007	153400	50876646	1327	1327	1327	1327	0
288	20241007	153300	50876646	1327	1327	1327	1327	0
289	20241007	153200	50876646	1327	1327	1327	1327	0
290	20241007	153100	50876646	1327	1327	1327	1327	0
291	20241007	153000	50876646	1327	1327	1327	1327	5
292	20241007	152900	50870011	1329	1329	1329	1329	0
293	20241007	152800	50870011	1329	1329	1329	1329	0
294	20241007	152700	50870011	1329	1329	1329	1329	0
295	20241007	152600	50870011	1329	1329	1329	1329	0
296	20241007	152500	50870011	1329	1329	1329	1329	0
297	20241007	152400	50870011	1329	1329	1329	1329	0
298	20241007	152300	50870011	1329	1329	1329	1329	0
299	20241007	152200	50870011	1329	1329	1329	1329	0
300	20241007	152100	50870011	1329	1329	1329	1329	0
301	20241007	152000	50870011	1329	1329	1329	1329	0
302	20241007	151900	50870011	1329	1329	1329	1329	0
303	20241007	151800	50870011	1329	1329	1329	1329	13
304	20241007	151700	50852734	1330	1326	1330	1326	1552
305	20241007	151600	48794778	1330	1330	1330	1330	0
306	20241007	151500	48794778	1330	1330	1330	1330	0
307	20241007	151400	48794778	1330	1330	1330	1330	0
308	20241007	151300	48794778	1330	1330	1330	1330	0
309	20241007	151200	48794778	1330	1330	1330	1330	50
310	20241007	151100	48728278	1330	1330	1330	1330	0
311	20241007	151000	48728278	1330	1330	1330	1330	0
312	20241007	150900	48728278	1330	1330	1330	1330	0
313	20241007	150800	48728278	1330	1330	1330	1330	0
314	20241007	150700	48728278	1330	1330	1330	1330	60
315	20241007	150600	48648478	1330	1330	1330	1330	17
316	20241007	150500	48625868	1330	1330	1330	1330	0
317	20241007	150400	48625868	1330	1331	1332	1330	303
318	20241007	150300	48222647	1331	1331	1331	1331	300
319	20241007	150200	47823347	1331	1331	1331	1331	1
320	20241007	150100	47822016	1321	1321	1321	1321	0
321	20241007	150000	47822016	1321	1322	1322	1321	180
322	20241007	145900	47584221	1332	1332	1332	1332	0
323	20241007	145800	47584221	1332	1332	1332	1332	39
324	20241007	145700	47532273	1332	1332	1332	1332	12
325	20241007	145600	47516289	1332	1332	1332	1332	0
326	20241007	145500	47516289	1332	1332	1332	1332	0
327	20241007	145400	47516289	1332	1332	1332	1332	0
328	20241007	145300	47516289	1332	1332	1332	1332	0
329	20241007	145200	47516289	1332	1332	1332	1332	0
330	20241007	145100	47516289	1332	1332	1332	1332	0
331	20241007	145000	47516289	1332	1332	1332	1332	0
332	20241007	144900	47516289	1332	1332	1332	1332	0
333	20241007	144800	47516289	1332	1332	1332	1332	0
334	20241007	144700	47516289	1332	1332	1332	1332	12
335	20241007	144600	47500305	1332	1332	1332	1332	0
336	20241007	144500	47500305	1332	1332	1332	1332	0
337	20241007	144400	47500305	1332	1332	1332	1332	0
338	20241007	144300	47500305	1332	1332	1332	1332	0
339	20241007	144200	47500305	1332	1332	1332	1332	0
340	20241007	144100	47500305	1332	1332	1332	1332	0
341	20241007	144000	47500305	1332	1332	1332	1332	0
342	20241007	143900	47500305	1332	1332	1332	1332	0
343	20241007	143800	47500305	1332	1332	1332	1332	0
344	20241007	143700	47500305	1332	1332	1332	1332	0
345	20241007	143600	47500305	1332	1332	1332	1332	0
346	20241007	143500	47500305	1332	1332	1332	1332	0
347	20241007	143400	47500305	1332	1332	1332	1332	0
348	20241007	143300	47500305	1332	1332	1332	1332	0
349	20241007	143200	47500305	1332	1332	1332	1332	0
350	20241007	143100	47500305	1332	1332	1332	1332	0
351	20241007	143000	47500305	1332	1332	1332	1332	0
352	20241007	142900	47500305	1332	1332	1332	1332	0
353	20241007	142800	47500305	1332	1332	1332	1332	0
354	20241007	142700	47500305	1332	1332	1332	1332	0
355	20241007	142600	47500305	1332	1332	1332	1332	0
356	20241007	142500	47500305	1332	1332	1332	1332	0
357	20241007	142400	47500305	1332	1332	1332	1332	0
358	20241007	142300	47500305	1332	1332	1332	1332	0
359	20241007	142200	47500305	1332	1332	1332	1332	0
360	20241007	142100	47500305	1332	1332	1332	1332	0
361	20241007	142000	47500305	1332	1332	1332	1332	0
362	20241007	141900	47500305	1332	1332	1332	1332	0
363	20241007	141800	47500305	1332	1332	1332	1332	0
364	20241007	141700	47500305	1332	1332	1332	1332	0
365	20241007	141600	47500305	1332	1332	1332	1332	0
366	20241007	141500	47500305	1332	1332	1332	1332	0
367	20241007	141400	47500305	1332	1332	1332	1332	2
368	20241007	141300	47497641	1332	1332	1332	1332	0
369	20241007	141200	47497641	1332	1332	1332	1332	0
370	20241007	141100	47497641	1332	1332	1332	1332	0
371	20241007	141000	47497641	1332	1332	1332	1332	0
372	20241007	140900	47497641	1332	1332	1332	1332	0
373	20241007	140800	47497641	1332	1332	1332	1332	0
374	20241007	140700	47497641	1332	1332	1332	1332	0
375	20241007	140600	47497641	1332	1332	1332	1332	0
376	20241007	140500	47497641	1332	1332	1332	1332	0
377	20241007	140400	47497641	1332	1332	1332	1332	0
378	20241007	140300	47497641	1332	1332	1332	1332	0
379	20241007	140200	47497641	1332	1332	1332	1332	0
380	20241007	140100	47497641	1332	1332	1332	1332	0
381	20241007	140000	47497641	1332	1332	1332	1332	0
382	20241007	135900	47497641	1332	1332	1332	1332	0
383	20241007	135800	47497641	1332	1332	1332	1332	0
384	20241007	135700	47497641	1332	1332	1332	1332	0
385	20241007	135600	47497641	1332	1332	1332	1332	0
386	20241007	135500	47497641	1332	1332	1332	1332	0
387	20241007	135400	47497641	1332	1332	1332	1332	0
388	20241007	135300	47497641	1332	1332	1332	1332	0
389	20241007	135200	47497641	1332	1332	1332	1332	0
390	20241007	135100	47497641	1332	1332	1332	1332	0
391	20241007	135000	47497641	1332	1332	1332	1332	0
392	20241007	134900	47497641	1332	1332	1332	1332	0
393	20241007	134800	47497641	1332	1332	1332	1332	0
394	20241007	134700	47497641	1332	1332	1332	1332	1
395	20241007	134600	47496309	1321	1321	1321	1321	0
396	20241007	134500	47496309	1321	1321	1321	1321	0
397	20241007	134400	47496309	1321	1320	1321	1320	1710
398	20241007	134300	45239076	1320	1320	1320	1320	0
399	20241007	134200	45239076	1320	1320	1320	1320	100
400	20241007	134100	45107076	1320	1320	1320	1320	0
401	20241007	134000	45107076	1320	1320	1320	1320	0
402	20241007	133900	45107076	1320	1320	1320	1320	0
403	20241007	133800	45107076	1320	1320	1320	1320	10
404	20241007	133700	45093876	1320	1320	1320	1320	0
405	20241007	133600	45093876	1320	1320	1320	1320	1
406	20241007	133500	45092556	1319	1319	1319	1319	0
407	20241007	133400	45092556	1319	1319	1319	1319	0
408	20241007	133300	45092556	1319	1319	1319	1319	0
409	20241007	133200	45092556	1319	1319	1319	1319	0
410	20241007	133100	45092556	1319	1319	1319	1319	0
411	20241007	133000	45092556	1319	1319	1319	1319	0
412	20241007	132900	45092556	1319	1319	1319	1319	0
413	20241007	132800	45092556	1319	1319	1319	1319	0
414	20241007	132700	45092556	1319	1319	1319	1319	0
415	20241007	132600	45092556	1319	1319	1319	1319	0
416	20241007	132500	45092556	1319	1319	1319	1319	0
417	20241007	132400	45092556	1319	1319	1319	1319	0
418	20241007	132300	45092556	1319	1319	1319	1319	0
419	20241007	132200	45092556	1319	1319	1319	1319	0
420	20241007	132100	45092556	1319	1319	1319	1319	0
421	20241007	132000	45092556	1319	1319	1319	1319	0
422	20241007	131900	45092556	1319	1319	1319	1319	0
423	20241007	131800	45092556	1319	1319	1319	1319	231
424	20241007	131700	44787867	1319	1319	1319	1319	0
425	20241007	131600	44787867	1319	1319	1319	1319	0
426	20241007	131500	44787867	1319	1319	1319	1319	0
427	20241007	131400	44787867	1319	1319	1319	1319	0
428	20241007	131300	44787867	1319	1319	1319	1319	0
429	20241007	131200	44787867	1319	1319	1319	1319	0
430	20241007	131100	44787867	1319	1319	1319	1319	0
431	20241007	131000	44787867	1319	1319	1319	1319	0
432	20241007	130900	44787867	1319	1319	1319	1319	0
433	20241007	130800	44787867	1319	1319	1319	1319	0
434	20241007	130700	44787867	1319	1319	1319	1319	30
435	20241007	130600	44748297	1319	1319	1319	1319	0
436	20241007	130500	44748297	1319	1319	1319	1319	0
437	20241007	130400	44748297	1319	1319	1319	1319	0
438	20241007	130300	44748297	1319	1319	1319	1319	0
439	20241007	130200	44748297	1319	1319	1319	1319	200
440	20241007	130100	44484497	1319	1319	1319	1319	19
441	20241007	130000	44459436	1319	1319	1319	1319	0
442	20241007	125900	44459436	1319	1319	1319	1319	2
443	20241007	125800	44456798	1319	1319	1319	1319	0
444	20241007	125700	44456798	1319	1319	1319	1319	0
445	20241007	125600	44456798	1319	1319	1319	1319	0
446	20241007	125500	44456798	1319	1319	1319	1319	10
447	20241007	125400	44443608	1319	1319	1319	1319	1
448	20241007	125300	44442289	1320	1320	1320	1320	0
449	20241007	125200	44442289	1320	1320	1320	1320	0
450	20241007	125100	44442289	1320	1320	1320	1320	32
451	20241007	125000	44400049	1320	1320	1320	1320	0
452	20241007	124900	44400049	1320	1320	1320	1320	0
453	20241007	124800	44400049	1320	1320	1320	1320	0
454	20241007	124700	44400049	1320	1320	1320	1320	0
455	20241007	124600	44400049	1320	1320	1320	1320	0
456	20241007	124500	44400049	1320	1320	1320	1320	0
457	20241007	124400	44400049	1320	1320	1320	1320	0
458	20241007	124300	44400049	1320	1320	1320	1320	0
459	20241007	124200	44400049	1320	1320	1320	1320	0
460	20241007	124100	44400049	1320	1320	1320	1320	50
461	20241007	124000	44334049	1321	1321	1321	1321	21
462	20241007	123900	44306308	1321	1321	1321	1321	0
463	20241007	123800	44306308	1321	1321	1321	1321	0
464	20241007	123700	44306308	1321	1321	1321	1321	0
465	20241007	123600	44306308	1321	1321	1321	1321	0
466	20241007	123500	44306308	1321	1321	1321	1321	0
467	20241007	123400	44306308	1321	1321	1321	1321	50
468	20241007	123300	44240258	1321	1321	1321	1321	0
469	20241007	123200	44240258	1321	1321	1321	1321	0
470	20241007	123100	44240258	1321	1321	1321	1321	0
471	20241007	123000	44240258	1321	1321	1321	1321	0
472	20241007	122900	44240258	1321	1321	1321	1321	0
473	20241007	122800	44240258	1321	1321	1321	1321	0
474	20241007	122700	44240258	1321	1321	1321	1321	0
475	20241007	122600	44240258	1321	1321	1321	1321	0
476	20241007	122500	44240258	1321	1321	1321	1321	0
477	20241007	122400	44240258	1321	1321	1321	1321	0
478	20241007	122300	44240258	1321	1321	1321	1321	0
479	20241007	122200	44240258	1321	1321	1321	1321	1
480	20241007	122100	44238937	1309	1309	1309	1309	0
481	20241007	122000	44238937	1309	1313	1313	1309	835
482	20241007	121900	43144373	1319	1319	1319	1319	0
483	20241007	121800	43144373	1319	1323	1323	1319	3464
484	20241007	121700	38571508	1323	1323	1323	1323	25
485	20241007	121600	38538433	1323	1323	1323	1323	124
486	20241007	121500	38374381	1334	1334	1334	1334	0
487	20241007	121400	38374381	1334	1334	1334	1334	0
488	20241007	121300	38374381	1334	1334	1334	1334	0
489	20241007	121200	38374381	1334	1334	1334	1334	0
490	20241007	121100	38374381	1334	1334	1334	1334	0
491	20241007	121000	38374381	1334	1334	1334	1334	0
492	20241007	120900	38374381	1334	1334	1334	1334	0
493	20241007	120800	38374381	1334	1334	1334	1334	0
494	20241007	120700	38374381	1334	1334	1334	1334	0
495	20241007	120600	38374381	1334	1334	1334	1334	0
496	20241007	120500	38374381	1334	1334	1334	1334	0
497	20241007	120400	38374381	1334	1334	1334	1334	0
498	20241007	120300	38374381	1334	1334	1334	1334	0
499	20241007	120200	38374381	1334	1334	1334	1334	0
500	20241007	120100	38374381	1334	1334	1334	1334	4
501	20241007	120000	38369045	1334	1334	1334	1334	4
502	20241007	115900	38363709	1334	1334	1334	1334	3
503	20241007	115800	38359707	1334	1334	1334	1334	2
504	20241007	115700	38357039	1334	1334	1334	1334	1
505	20241007	115600	38355705	1334	1334	1334	1334	7
506	20241007	115500	38346367	1320	1320	1320	1320	0
507	20241007	115400	38346367	1320	1320	1320	1320	0
508	20241007	115300	38346367	1320	1320	1320	1320	0
509	20241007	115200	38346367	1320	1330	1330	1320	878
510	20241007	115100	37181906	1330	1330	1330	1330	0
511	20241007	115000	37181906	1330	1330	1330	1330	20
512	20241007	114900	37155306	1329	1330	1330	1329	320
513	20241007	114800	36729946	1331	1331	1331	1331	1973
514	20241007	114700	34103883	1336	1337	1337	1336	115
515	20241007	114600	33950233	1337	1337	1337	1337	2
516	20241007	114500	33947559	1337	1337	1337	1337	1
517	20241007	114400	33946222	1331	1332	1332	1331	130
518	20241007	114300	33773063	1335	1335	1335	1335	38
519	20241007	114200	33722333	1335	1335	1335	1335	0
520	20241007	114100	33722333	1335	1335	1335	1335	39
521	20241007	114000	33670268	1338	1338	1338	1338	0
522	20241007	113900	33670268	1338	1338	1338	1338	0
523	20241007	113800	33670268	1338	1338	1338	1338	1
524	20241007	113700	33668930	1338	1338	1338	1338	0
525	20241007	113600	33668930	1338	1338	1338	1338	0
526	20241007	113500	33668930	1338	1338	1338	1338	0
527	20241007	113400	33668930	1338	1338	1338	1338	0
528	20241007	113300	33668930	1338	1338	1338	1338	0
529	20241007	113200	33668930	1338	1338	1338	1338	0
530	20241007	113100	33668930	1338	1338	1338	1338	0
531	20241007	113000	33668930	1338	1338	1338	1338	1
532	20241007	112900	33667592	1338	1338	1338	1338	0
533	20241007	112800	33667592	1338	1338	1338	1338	0
534	20241007	112700	33667592	1338	1338	1338	1338	0
535	20241007	112600	33667592	1338	1338	1338	1338	0
536	20241007	112500	33667592	1338	1338	1338	1338	101
537	20241007	112400	33532454	1339	1339	1339	1339	0
538	20241007	112300	33532454	1339	1339	1339	1339	0
539	20241007	112200	33532454	1339	1339	1339	1339	0
540	20241007	112100	33532454	1339	1339	1339	1339	4
541	20241007	112000	33527098	1338	1338	1338	1338	0
542	20241007	111900	33527098	1338	1338	1338	1338	0
543	20241007	111800	33527098	1338	1338	1338	1338	0
544	20241007	111700	33527098	1338	1338	1338	1338	0
545	20241007	111600	33527098	1338	1338	1338	1338	0
546	20241007	111500	33527098	1338	1338	1338	1338	0
547	20241007	111400	33527098	1338	1338	1338	1338	0
548	20241007	111300	33527098	1338	1338	1338	1338	0
549	20241007	111200	33527098	1338	1338	1338	1338	0
550	20241007	111100	33527098	1338	1338	1338	1338	0
551	20241007	111000	33527098	1338	1338	1338	1338	10
552	20241007	110900	33513718	1341	1341	1341	1341	0
553	20241007	110800	33513718	1341	1341	1341	1341	0
554	20241007	110700	33513718	1341	1341	1341	1341	0
555	20241007	110600	33513718	1341	1341	1341	1341	0
556	20241007	110500	33513718	1341	1341	1341	1341	0
557	20241007	110400	33513718	1341	1341	1341	1341	103
558	20241007	110300	33375595	1340	1340	1340	1340	0
559	20241007	110200	33375595	1340	1340	1340	1340	0
560	20241007	110100	33375595	1340	1340	1340	1340	0
561	20241007	110000	33375595	1340	1340	1340	1340	0
562	20241007	105900	33375595	1340	1340	1340	1340	0
563	20241007	105800	33375595	1340	1340	1340	1340	0
564	20241007	105700	33375595	1340	1338	1340	1338	2544
565	20241007	105600	29967148	1335	1335	1335	1335	0
566	20241007	105500	29967148	1335	1335	1335	1335	0
567	20241007	105400	29967148	1335	1335	1335	1335	0
568	20241007	105300	29967148	1335	1335	1335	1335	0
569	20241007	105200	29967148	1335	1335	1335	1335	1
570	20241007	105100	29965813	1335	1335	1335	1335	0
571	20241007	105000	29965813	1335	1335	1335	1335	0
572	20241007	104900	29965813	1335	1335	1335	1335	0
573	20241007	104800	29965813	1335	1335	1335	1335	0
574	20241007	104700	29965813	1335	1335	1335	1335	0
575	20241007	104600	29965813	1335	1335	1335	1335	0
576	20241007	104500	29965813	1335	1335	1335	1335	0
577	20241007	104400	29965813	1335	1335	1335	1335	0
578	20241007	104300	29965813	1335	1335	1335	1335	0
579	20241007	104200	29965813	1335	1335	1335	1335	0
580	20241007	104100	29965813	1335	1335	1335	1335	0
581	20241007	104000	29965813	1335	1335	1335	1335	0
582	20241007	103900	29965813	1335	1338	1338	1335	2
583	20241007	103800	29963140	1335	1335	1335	1335	0
584	20241007	103700	29963140	1335	1335	1335	1335	0
585	20241007	103600	29963140	1335	1335	1335	1335	0
586	20241007	103500	29963140	1335	1335	1335	1335	0
587	20241007	103400	29963140	1335	1335	1335	1335	0
588	20241007	103300	29963140	1335	1335	1335	1335	0
589	20241007	103200	29963140	1335	1335	1335	1335	0
590	20241007	103100	29963140	1335	1335	1335	1335	0
591	20241007	103000	29963140	1335	1335	1335	1335	0
592	20241007	102900	29963140	1335	1335	1335	1335	0
593	20241007	102800	29963140	1335	1335	1335	1335	0
594	20241007	102700	29963140	1335	1335	1335	1335	0
595	20241007	102600	29963140	1335	1335	1335	1335	0
596	20241007	102500	29963140	1335	1335	1335	1335	0
597	20241007	102400	29963140	1335	1335	1335	1335	0
598	20241007	102300	29963140	1335	1335	1335	1335	0
599	20241007	102200	29963140	1335	1335	1335	1335	0
600	20241007	102100	29963140	1335	1335	1335	1335	0
601	20241007	102000	29963140	1335	1335	1335	1335	0
602	20241007	101900	29963140	1335	1335	1335	1335	0
603	20241007	101800	29963140	1335	1335	1335	1335	0
604	20241007	101700	29963140	1335	1335	1335	1335	0
605	20241007	101600	29963140	1335	1335	1335	1335	99
606	20241007	101500	29830975	1344	1344	1344	1344	0
607	20241007	101400	29830975	1344	1344	1344	1344	0
608	20241007	101300	29830975	1344	1344	1344	1344	0
609	20241007	101200	29830975	1344	1344	1344	1344	0
610	20241007	101100	29830975	1344	1344	1344	1344	0
611	20241007	101000	29830975	1344	1344	1344	1344	511
612	20241007	100900	29144191	1344	1344	1344	1344	744
613	20241007	100800	28144255	1344	1344	1344	1344	0
614	20241007	100700	28144255	1344	1344	1344	1344	372
615	20241007	100600	27644287	1344	1344	1344	1344	372
616	20241007	100500	27144319	1344	1344	1344	1344	5
617	20241007	100400	27137599	1341	1341	1341	1341	1
618	20241007	100300	27136258	1341	1341	1341	1341	20
619	20241007	100200	27109438	1340	1340	1340	1340	145
620	20241007	100100	26915138	1340	1340	1340	1340	1775
621	20241007	100000	24536638	1340	1340	1340	1340	0
622	20241007	095900	24536638	1340	1340	1340	1340	198
623	20241007	095800	24271318	1340	1340	1340	1340	0
624	20241007	095700	24271318	1340	1340	1340	1340	0
625	20241007	095600	24271318	1340	1340	1340	1340	0
626	20241007	095500	24271318	1340	1340	1340	1340	24
627	20241007	095400	24239158	1348	1348	1348	1348	0
628	20241007	095300	24239158	1348	1348	1348	1348	0
629	20241007	095200	24239158	1348	1348	1348	1348	0
630	20241007	095100	24239158	1348	1348	1348	1348	1
631	20241007	095000	24237810	1332	1332	1332	1332	0
632	20241007	094900	24237810	1332	1332	1332	1332	0
633	20241007	094800	24237810	1332	1332	1332	1332	0
634	20241007	094700	24237810	1332	1334	1334	1332	420
635	20241007	094600	23678023	1350	1342	1350	1342	2403
636	20241007	094500	20442905	1342	1342	1342	1342	5
637	20241007	094400	20436195	1333	1333	1333	1333	0
638	20241007	094300	20436195	1333	1333	1333	1333	70
639	20241007	094200	20342885	1342	1342	1342	1342	0
640	20241007	094100	20342885	1342	1342	1342	1342	0
641	20241007	094000	20342885	1342	1342	1342	1342	0
642	20241007	093900	20342885	1342	1340	1342	1340	372
643	20241007	093800	19843894	1342	1342	1342	1342	0
644	20241007	093700	19843894	1342	1342	1342	1342	0
645	20241007	093600	19843894	1342	1342	1342	1342	20
646	20241007	093500	19817054	1331	1331	1331	1331	0
647	20241007	093400	19817054	1331	1331	1331	1331	0
648	20241007	093300	19817054	1331	1331	1331	1331	0
649	20241007	093200	19817054	1331	1331	1331	1331	0
650	20241007	093100	19817054	1331	1331	1331	1331	0
651	20241007	093000	19817054	1331	1331	1331	1331	0
652	20241007	092900	19817054	1331	1332	1332	1331	2000
653	20241007	092800	17154667	1331	1331	1331	1331	0
654	20241007	092700	17154667	1331	1331	1331	1331	0
655	20241007	092600	17154667	1331	1331	1331	1331	0
656	20241007	092500	17154667	1331	1344	1344	1331	375
657	20241007	092400	16650706	1344	1344	1344	1344	0
658	20241007	092300	16650706	1344	1339	1344	1339	120
659	20241007	092200	16489976	1345	1333	1345	1333	5000
660	20241007	092100	9784616	1333	1333	1334	1333	477
661	20241007	092000	9148674	1333	1333	1333	1333	1
662	20241007	091900	9147341	1329	1329	1329	1329	2053
663	20241007	091800	6418904	1329	1329	1329	1329	0
664	20241007	091700	6418904	1329	1329	1329	1329	703
665	20241007	091600	5484617	1327	1327	1327	1327	265
666	20241007	091500	5132962	1327	1327	1327	1327	0
667	20241007	091400	5132962	1327	1327	1327	1327	0
668	20241007	091300	5132962	1327	1329	1329	1327	1587
669	20241007	091200	3023997	1332	1332	1332	1332	50
670	20241007	091100	2957397	1332	1332	1332	1332	0
671	20241007	091000	2957397	1332	1332	1332	1332	1
672	20241007	090900	2956065	1328	1328	1328	1328	0
673	20241007	090800	2956065	1328	1328	1328	1328	0
674	20241007	090700	2956065	1328	1328	1328	1328	0
675	20241007	090600	2956065	1328	1328	1328	1328	401
676	20241007	090500	2423537	1327	1327	1327	1327	21
677	20241007	090400	2395670	1328	1328	1328	1328	0
678	20241007	090300	2395670	1328	1328	1328	1328	0
679	20241007	090200	2395670	1328	1328	1328	1328	376
680	20241007	090100	1896342	1328	1331	1331	1328	998
681	20241007	090000	569270	1330	1330	1330	1330	425