KissMeData/340440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212000	18117387	1327	1327	1327	1327	117
3	20241010	211900	18117387	1327	1327	1327	1327	0
4	20241010	211800	18117387	1327	1327	1327	1327	0
5	20241010	211700	18117387	1327	1327	1327	1327	0
6	20241010	211600	18117387	1327	1327	1327	1327	0
7	20241010	211500	18117387	1327	1327	1327	1327	0
8	20241010	211400	18117387	1327	1327	1327	1327	0
9	20241010	211300	18117387	1327	1327	1327	1327	0
10	20241010	211200	18117387	1327	1327	1327	1327	0
11	20241010	211100	18117387	1327	1327	1327	1327	0
12	20241010	211000	18117387	1327	1327	1327	1327	0
13	20241010	210900	18117387	1327	1327	1327	1327	0
14	20241010	210800	18117387	1327	1327	1327	1327	0
15	20241010	210700	18117387	1327	1327	1327	1327	0
16	20241010	210600	18117387	1327	1327	1327	1327	0
17	20241010	210500	18117387	1327	1327	1327	1327	0
18	20241010	210400	18117387	1327	1327	1327	1327	0
19	20241010	210300	18117387	1327	1327	1327	1327	0
20	20241010	210200	18117387	1327	1327	1327	1327	0
21	20241010	210100	18117387	1327	1327	1327	1327	0
22	20241010	210000	18117387	1327	1327	1327	1327	0
23	20241010	205900	18117387	1327	1327	1327	1327	0
24	20241010	205800	18117387	1327	1327	1327	1327	0
25	20241010	205700	18117387	1327	1327	1327	1327	0
26	20241010	205600	18117387	1327	1327	1327	1327	0
27	20241010	205500	18117387	1327	1327	1327	1327	0
28	20241010	205400	18117387	1327	1327	1327	1327	0
29	20241010	205300	18117387	1327	1327	1327	1327	0
30	20241010	205200	18117387	1327	1327	1327	1327	0
31	20241010	205100	18117387	1327	1327	1327	1327	0
32	20241010	205000	18117387	1327	1327	1327	1327	117
33	20241010	204900	18117387	1327	1327	1327	1327	0
34	20241010	204800	18117387	1327	1327	1327	1327	0
35	20241010	204700	18117387	1327	1327	1327	1327	0
36	20241010	204600	18117387	1327	1327	1327	1327	0
37	20241010	204500	18117387	1327	1327	1327	1327	0
38	20241010	204400	18117387	1327	1327	1327	1327	0
39	20241010	204300	18117387	1327	1327	1327	1327	0
40	20241010	204200	18117387	1327	1327	1327	1327	0
41	20241010	204100	18117387	1327	1327	1327	1327	0
42	20241010	204000	18117387	1327	1327	1327	1327	0
43	20241010	203900	18117387	1327	1327	1327	1327	0
44	20241010	203800	18117387	1327	1327	1327	1327	0
45	20241010	203700	18117387	1327	1327	1327	1327	0
46	20241010	203600	18117387	1327	1327	1327	1327	0
47	20241010	203500	18117387	1327	1327	1327	1327	0
48	20241010	203400	18117387	1327	1327	1327	1327	0
49	20241010	203300	18117387	1327	1327	1327	1327	0
50	20241010	203200	18117387	1327	1327	1327	1327	0
51	20241010	203100	18117387	1327	1327	1327	1327	0
52	20241010	203000	18117387	1327	1327	1327	1327	0
53	20241010	202900	18117387	1327	1327	1327	1327	0
54	20241010	202800	18117387	1327	1327	1327	1327	0
55	20241010	202700	18117387	1327	1327	1327	1327	0
56	20241010	202600	18117387	1327	1327	1327	1327	0
57	20241010	202500	18117387	1327	1327	1327	1327	0
58	20241010	202400	18117387	1327	1327	1327	1327	0
59	20241010	202300	18117387	1327	1327	1327	1327	0
60	20241010	202200	18117387	1327	1327	1327	1327	0
61	20241010	202100	18117387	1327	1327	1327	1327	0
62	20241010	202000	18117387	1327	1327	1327	1327	117
63	20241010	201900	18117387	1327	1327	1327	1327	0
64	20241010	201800	18117387	1327	1327	1327	1327	0
65	20241010	201700	18117387	1327	1327	1327	1327	0
66	20241010	201600	18117387	1327	1327	1327	1327	0
67	20241010	201500	18117387	1327	1327	1327	1327	0
68	20241010	201400	18117387	1327	1327	1327	1327	0
69	20241010	201300	18117387	1327	1327	1327	1327	0
70	20241010	201200	18117387	1327	1327	1327	1327	0
71	20241010	201100	18117387	1327	1327	1327	1327	0
72	20241010	201000	18117387	1327	1327	1327	1327	0
73	20241010	200900	18117387	1327	1327	1327	1327	0
74	20241010	200800	18117387	1327	1327	1327	1327	0
75	20241010	200700	18117387	1327	1327	1327	1327	0
76	20241010	200600	18117387	1327	1327	1327	1327	0
77	20241010	200500	18117387	1327	1327	1327	1327	0
78	20241010	200400	18117387	1327	1327	1327	1327	0
79	20241010	200300	18117387	1327	1327	1327	1327	0
80	20241010	200200	18117387	1327	1327	1327	1327	0
81	20241010	200100	18117387	1327	1327	1327	1327	0
82	20241010	200000	18117387	1327	1327	1327	1327	0
83	20241010	195900	18117387	1327	1327	1327	1327	0
84	20241010	195800	18117387	1327	1327	1327	1327	0
85	20241010	195700	18117387	1327	1327	1327	1327	0
86	20241010	195600	18117387	1327	1327	1327	1327	0
87	20241010	195500	18117387	1327	1327	1327	1327	0
88	20241010	195400	18117387	1327	1327	1327	1327	0
89	20241010	195300	18117387	1327	1327	1327	1327	0
90	20241010	195200	18117387	1327	1327	1327	1327	0
91	20241010	195100	18117387	1327	1327	1327	1327	0
92	20241010	195000	18117387	1327	1327	1327	1327	117
93	20241010	194900	18117387	1327	1327	1327	1327	0
94	20241010	194800	18117387	1327	1327	1327	1327	0
95	20241010	194700	18117387	1327	1327	1327	1327	0
96	20241010	194600	18117387	1327	1327	1327	1327	0
97	20241010	194500	18117387	1327	1327	1327	1327	0
98	20241010	194400	18117387	1327	1327	1327	1327	0
99	20241010	194300	18117387	1327	1327	1327	1327	0
100	20241010	194200	18117387	1327	1327	1327	1327	0
101	20241010	194100	18117387	1327	1327	1327	1327	0
102	20241010	194000	18117387	1327	1327	1327	1327	0
103	20241010	193900	18117387	1327	1327	1327	1327	0
104	20241010	193800	18117387	1327	1327	1327	1327	0
105	20241010	193700	18117387	1327	1327	1327	1327	0
106	20241010	193600	18117387	1327	1327	1327	1327	0
107	20241010	193500	18117387	1327	1327	1327	1327	0
108	20241010	193400	18117387	1327	1327	1327	1327	0
109	20241010	193300	18117387	1327	1327	1327	1327	0
110	20241010	193200	18117387	1327	1327	1327	1327	0
111	20241010	193100	18117387	1327	1327	1327	1327	0
112	20241010	193000	18117387	1327	1327	1327	1327	0
113	20241010	192900	18117387	1327	1327	1327	1327	0
114	20241010	192800	18117387	1327	1327	1327	1327	0
115	20241010	192700	18117387	1327	1327	1327	1327	0
116	20241010	192600	18117387	1327	1327	1327	1327	0
117	20241010	192500	18117387	1327	1327	1327	1327	0
118	20241010	192400	18117387	1327	1327	1327	1327	0
119	20241010	192300	18117387	1327	1327	1327	1327	0
120	20241010	192200	18117387	1327	1327	1327	1327	0
121	20241010	192100	18117387	1327	1327	1327	1327	0
122	20241010	192000	18117387	1327	1327	1327	1327	117
123	20241010	191900	18117387	1327	1327	1327	1327	0
124	20241010	191800	18117387	1327	1327	1327	1327	0
125	20241010	191700	18117387	1327	1327	1327	1327	0
126	20241010	191600	18117387	1327	1327	1327	1327	0
127	20241010	191500	18117387	1327	1327	1327	1327	0
128	20241010	191400	18117387	1327	1327	1327	1327	0
129	20241010	191300	18117387	1327	1327	1327	1327	0
130	20241010	191200	18117387	1327	1327	1327	1327	0
131	20241010	191100	18117387	1327	1327	1327	1327	0
132	20241010	191000	18117387	1327	1327	1327	1327	0
133	20241010	190900	18117387	1327	1327	1327	1327	0
134	20241010	190800	18117387	1327	1327	1327	1327	0
135	20241010	190700	18117387	1327	1327	1327	1327	0
136	20241010	190600	18117387	1327	1327	1327	1327	0
137	20241010	190500	18117387	1327	1327	1327	1327	0
138	20241010	190400	18117387	1327	1327	1327	1327	0
139	20241010	190300	18117387	1327	1327	1327	1327	0
140	20241010	190200	18117387	1327	1327	1327	1327	0
141	20241010	190100	18117387	1327	1327	1327	1327	0
142	20241010	190000	18117387	1327	1327	1327	1327	0
143	20241010	185900	18117387	1327	1327	1327	1327	0
144	20241010	185800	18117387	1327	1327	1327	1327	0
145	20241010	185700	18117387	1327	1327	1327	1327	0
146	20241010	185600	18117387	1327	1327	1327	1327	0
147	20241010	185500	18117387	1327	1327	1327	1327	0
148	20241010	185400	18117387	1327	1327	1327	1327	0
149	20241010	185300	18117387	1327	1327	1327	1327	0
150	20241010	185200	18117387	1327	1327	1327	1327	0
151	20241010	185100	18117387	1327	1327	1327	1327	0
152	20241010	185000	18117387	1327	1327	1327	1327	117
153	20241010	184900	18117387	1327	1327	1327	1327	0
154	20241010	184800	18117387	1327	1327	1327	1327	0
155	20241010	184700	18117387	1327	1327	1327	1327	0
156	20241010	184600	18117387	1327	1327	1327	1327	0
157	20241010	184500	18117387	1327	1327	1327	1327	0
158	20241010	184400	18117387	1327	1327	1327	1327	0
159	20241010	184300	18117387	1327	1327	1327	1327	0
160	20241010	184200	18117387	1327	1327	1327	1327	0
161	20241010	184100	18117387	1327	1327	1327	1327	0
162	20241010	184000	18117387	1327	1327	1327	1327	0
163	20241010	183900	18117387	1327	1327	1327	1327	0
164	20241010	183800	18117387	1327	1327	1327	1327	0
165	20241010	183700	18117387	1327	1327	1327	1327	0
166	20241010	183600	18117387	1327	1327	1327	1327	0
167	20241010	183500	18117387	1327	1327	1327	1327	0
168	20241010	183400	18117387	1327	1327	1327	1327	0
169	20241010	183300	18117387	1327	1327	1327	1327	0
170	20241010	183200	18117387	1327	1327	1327	1327	0
171	20241010	183100	18117387	1327	1327	1327	1327	0
172	20241010	183000	18117387	1327	1327	1327	1327	0
173	20241010	182900	18117387	1327	1327	1327	1327	0
174	20241010	182800	18117387	1327	1327	1327	1327	0
175	20241010	182700	18117387	1327	1327	1327	1327	0
176	20241010	182600	18117387	1327	1327	1327	1327	0
177	20241010	182500	18117387	1327	1327	1327	1327	0
178	20241010	182400	18117387	1327	1327	1327	1327	0
179	20241010	182300	18117387	1327	1327	1327	1327	0
180	20241010	182200	18117387	1327	1327	1327	1327	0
181	20241010	182100	18117387	1327	1327	1327	1327	0
182	20241010	182000	18117387	1327	1327	1327	1327	117
183	20241010	181900	18117387	1327	1327	1327	1327	0
184	20241010	181800	18117387	1327	1327	1327	1327	0
185	20241010	181700	18117387	1327	1327	1327	1327	0
186	20241010	181600	18117387	1327	1327	1327	1327	0
187	20241010	181500	18117387	1327	1327	1327	1327	0
188	20241010	181400	18117387	1327	1327	1327	1327	0
189	20241010	181300	18117387	1327	1327	1327	1327	0
190	20241010	181200	18117387	1327	1327	1327	1327	0
191	20241010	181100	18117387	1327	1327	1327	1327	0
192	20241010	181000	18117387	1327	1327	1327	1327	0
193	20241010	180900	18117387	1327	1327	1327	1327	0
194	20241010	180800	18117387	1327	1327	1327	1327	0
195	20241010	180700	18117387	1327	1327	1327	1327	0
196	20241010	180600	18117387	1327	1327	1327	1327	0
197	20241010	180500	18117387	1327	1327	1327	1327	0
198	20241010	180400	18117387	1327	1327	1327	1327	0
199	20241010	180300	18117387	1327	1327	1327	1327	0
200	20241010	180200	18117387	1327	1327	1327	1327	0
201	20241010	180100	18117387	1327	1327	1327	1327	0
202	20241010	180000	18117387	1327	1327	1327	1327	0
203	20241010	175900	18117387	1327	1327	1327	1327	0
204	20241010	175800	18117387	1327	1327	1327	1327	0
205	20241010	175700	18117387	1327	1327	1327	1327	0
206	20241010	175600	18117387	1327	1327	1327	1327	0
207	20241010	175500	18117387	1327	1327	1327	1327	0
208	20241010	175400	18117387	1327	1327	1327	1327	0
209	20241010	175300	18117387	1327	1327	1327	1327	0
210	20241010	175200	18117387	1327	1327	1327	1327	0
211	20241010	175100	18117387	1327	1327	1327	1327	0
212	20241010	175000	18117387	1327	1327	1327	1327	117
213	20241010	174900	18117387	1327	1327	1327	1327	0
214	20241010	174800	18117387	1327	1327	1327	1327	0
215	20241010	174700	18117387	1327	1327	1327	1327	0
216	20241010	174600	18117387	1327	1327	1327	1327	0
217	20241010	174500	18117387	1327	1327	1327	1327	0
218	20241010	174400	18117387	1327	1327	1327	1327	0
219	20241010	174300	18117387	1327	1327	1327	1327	0
220	20241010	174200	18117387	1327	1327	1327	1327	0
221	20241010	174100	18117387	1327	1327	1327	1327	0
222	20241010	174000	18117387	1327	1327	1327	1327	0
223	20241010	173900	18117387	1327	1327	1327	1327	0
224	20241010	173800	18117387	1327	1327	1327	1327	0
225	20241010	173700	18117387	1327	1327	1327	1327	0
226	20241010	173600	18117387	1327	1327	1327	1327	0
227	20241010	173500	18117387	1327	1327	1327	1327	0
228	20241010	173400	18117387	1327	1327	1327	1327	0
229	20241010	173300	18117387	1327	1327	1327	1327	0
230	20241010	173200	18117387	1327	1327	1327	1327	0
231	20241010	173100	18117387	1327	1327	1327	1327	0
232	20241010	173000	18117387	1327	1327	1327	1327	0
233	20241010	172900	18117387	1327	1327	1327	1327	0
234	20241010	172800	18117387	1327	1327	1327	1327	0
235	20241010	172700	18117387	1327	1327	1327	1327	0
236	20241010	172600	18117387	1327	1327	1327	1327	0
237	20241010	172500	18117387	1327	1327	1327	1327	0
238	20241010	172400	18117387	1327	1327	1327	1327	0
239	20241010	172300	18117387	1327	1327	1327	1327	0
240	20241010	172200	18117387	1327	1327	1327	1327	0
241	20241010	172100	18117387	1327	1327	1327	1327	0
242	20241010	172000	18117387	1327	1327	1327	1327	117
243	20241010	171900	18117387	1327	1327	1327	1327	0
244	20241010	171800	18117387	1327	1327	1327	1327	0
245	20241010	171700	18117387	1327	1327	1327	1327	0
246	20241010	171600	18117387	1327	1327	1327	1327	0
247	20241010	171500	18117387	1327	1327	1327	1327	0
248	20241010	171400	18117387	1327	1327	1327	1327	0
249	20241010	171300	18117387	1327	1327	1327	1327	0
250	20241010	171200	18117387	1327	1327	1327	1327	0
251	20241010	171100	18117387	1327	1327	1327	1327	0
252	20241010	171000	18117387	1327	1327	1327	1327	0
253	20241010	170900	18117387	1327	1327	1327	1327	0
254	20241010	170800	18117387	1327	1327	1327	1327	0
255	20241010	170700	18117387	1327	1327	1327	1327	0
256	20241010	170600	18117387	1327	1327	1327	1327	0
257	20241010	170500	18117387	1327	1327	1327	1327	0
258	20241010	170400	18117387	1327	1327	1327	1327	0
259	20241010	170300	18117387	1327	1327	1327	1327	0
260	20241010	170200	18117387	1327	1327	1327	1327	0
261	20241010	170100	18117387	1327	1327	1327	1327	0
262	20241010	170000	18117387	1327	1327	1327	1327	0
263	20241010	165900	18117387	1327	1327	1327	1327	0
264	20241010	165800	18117387	1327	1327	1327	1327	0
265	20241010	165700	18117387	1327	1327	1327	1327	0
266	20241010	165600	18117387	1327	1327	1327	1327	0
267	20241010	165500	18117387	1327	1327	1327	1327	0
268	20241010	165400	18117387	1327	1327	1327	1327	0
269	20241010	165300	18117387	1327	1327	1327	1327	0
270	20241010	165200	18117387	1327	1327	1327	1327	0
271	20241010	165100	18117387	1327	1327	1327	1327	0
272	20241010	165000	18117387	1327	1327	1327	1327	117
273	20241010	164900	18117387	1327	1327	1327	1327	0
274	20241010	164800	18117387	1327	1327	1327	1327	0
275	20241010	164700	18117387	1327	1327	1327	1327	0
276	20241010	164600	18117387	1327	1327	1327	1327	0
277	20241010	164500	18117387	1327	1327	1327	1327	0
278	20241010	164400	18117387	1327	1327	1327	1327	0
279	20241010	164300	18117387	1327	1327	1327	1327	0
280	20241010	164200	18117387	1327	1327	1327	1327	0
281	20241010	164100	18117387	1327	1327	1327	1327	0
282	20241010	164000	18117387	1327	1327	1327	1327	0
283	20241010	163900	18117387	1327	1327	1327	1327	0
284	20241010	163800	18117387	1327	1327	1327	1327	0
285	20241010	163700	18117387	1327	1327	1327	1327	0
286	20241010	163600	18117387	1327	1327	1327	1327	0
287	20241010	163500	18117387	1327	1327	1327	1327	0
288	20241010	163400	18117387	1327	1327	1327	1327	0
289	20241010	163300	18117387	1327	1327	1327	1327	0
290	20241010	163200	18117387	1327	1327	1327	1327	0
291	20241010	163100	18117387	1327	1327	1327	1327	0
292	20241010	163000	18117387	1327	1327	1327	1327	0
293	20241010	162900	18117387	1327	1327	1327	1327	0
294	20241010	162800	18117387	1327	1327	1327	1327	0
295	20241010	162700	18117387	1327	1327	1327	1327	0
296	20241010	162600	18117387	1327	1327	1327	1327	0
297	20241010	162500	18117387	1327	1327	1327	1327	0
298	20241010	162400	18117387	1327	1327	1327	1327	0
299	20241010	162300	18117387	1327	1327	1327	1327	0
300	20241010	162200	18117387	1327	1327	1327	1327	0
301	20241010	162100	18117387	1327	1327	1327	1327	0
302	20241010	162000	18117387	1327	1327	1327	1327	117
303	20241010	161900	18117387	1327	1327	1327	1327	0
304	20241010	161800	18117387	1327	1327	1327	1327	0
305	20241010	161700	18117387	1327	1327	1327	1327	0
306	20241010	161600	18117387	1327	1327	1327	1327	0
307	20241010	161500	18117387	1327	1327	1327	1327	0
308	20241010	161400	18117387	1327	1327	1327	1327	0
309	20241010	161300	18117387	1327	1327	1327	1327	0
310	20241010	161200	18117387	1327	1327	1327	1327	0
311	20241010	161100	18117387	1327	1327	1327	1327	0
312	20241010	161000	18117387	1327	1327	1327	1327	0
313	20241010	160900	18117387	1327	1327	1327	1327	0
314	20241010	160800	18117387	1327	1327	1327	1327	0
315	20241010	160700	18117387	1327	1327	1327	1327	0
316	20241010	160600	18117387	1327	1327	1327	1327	0
317	20241010	160500	18117387	1327	1327	1327	1327	0
318	20241010	160400	18117387	1327	1327	1327	1327	0
319	20241010	160300	18117387	1327	1327	1327	1327	0
320	20241010	160200	18117387	1327	1327	1327	1327	0
321	20241010	160100	18117387	1327	1327	1327	1327	0
322	20241010	160000	18117387	1327	1327	1327	1327	0
323	20241010	155900	18117387	1327	1327	1327	1327	0
324	20241010	155800	18117387	1327	1327	1327	1327	0
325	20241010	155700	18117387	1327	1327	1327	1327	0
326	20241010	155600	18117387	1327	1327	1327	1327	0
327	20241010	155500	18117387	1327	1327	1327	1327	0
328	20241010	155400	18117387	1327	1327	1327	1327	0
329	20241010	155300	18117387	1327	1327	1327	1327	0
330	20241010	155200	18117387	1327	1327	1327	1327	0
331	20241010	155100	18117387	1327	1327	1327	1327	0
332	20241010	155000	18117387	1327	1327	1327	1327	117
333	20241010	154900	18117387	1327	1327	1327	1327	0
334	20241010	154800	18117387	1327	1327	1327	1327	0
335	20241010	154700	18117387	1327	1327	1327	1327	0
336	20241010	154600	18117387	1327	1327	1327	1327	0
337	20241010	154500	18117387	1327	1327	1327	1327	0
338	20241010	154400	18117387	1327	1327	1327	1327	0
339	20241010	154300	18117387	1327	1327	1327	1327	0
340	20241010	154200	18117387	1327	1327	1327	1327	0
341	20241010	154100	18117387	1327	1327	1327	1327	0
342	20241010	154000	18117387	1327	1327	1327	1327	0
343	20241010	153900	18117387	1327	1327	1327	1327	0
344	20241010	153800	18117387	1327	1327	1327	1327	0
345	20241010	153700	18117387	1327	1327	1327	1327	0
346	20241010	153600	18117387	1327	1327	1327	1327	0
347	20241010	153500	18117387	1327	1327	1327	1327	0
348	20241010	153400	18117387	1327	1327	1327	1327	0
349	20241010	153300	18117387	1327	1327	1327	1327	0
350	20241010	153200	18117387	1327	1327	1327	1327	0
351	20241010	153100	18117387	1327	1327	1327	1327	0
352	20241010	153000	18117387	1327	1327	1327	1327	117
353	20241010	152900	17962128	1330	1330	1330	1330	0
354	20241010	152800	17962128	1330	1330	1330	1330	0
355	20241010	152700	17962128	1330	1330	1330	1330	0
356	20241010	152600	17962128	1330	1330	1330	1330	0
357	20241010	152500	17962128	1330	1330	1330	1330	0
358	20241010	152400	17962128	1330	1330	1330	1330	0
359	20241010	152300	17962128	1330	1330	1330	1330	0
360	20241010	152200	17962128	1330	1330	1330	1330	0
361	20241010	152100	17962128	1330	1330	1330	1330	0
362	20241010	152000	17962128	1330	1330	1330	1330	0
363	20241010	151900	17962128	1330	1330	1330	1330	1
364	20241010	151800	17960798	1327	1327	1327	1327	0
365	20241010	151700	17960798	1327	1327	1327	1327	0
366	20241010	151600	17960798	1327	1327	1327	1327	0
367	20241010	151500	17960798	1327	1327	1327	1327	5
368	20241010	151400	17954163	1327	1327	1327	1327	0
369	20241010	151300	17954163	1327	1327	1327	1327	0
370	20241010	151200	17954163	1327	1327	1327	1327	0
371	20241010	151100	17954163	1327	1327	1327	1327	0
372	20241010	151000	17954163	1327	1327	1327	1327	0
373	20241010	150900	17954163	1327	1327	1327	1327	0
374	20241010	150800	17954163	1327	1327	1327	1327	0
375	20241010	150700	17954163	1327	1327	1327	1327	0
376	20241010	150600	17954163	1327	1327	1327	1327	0
377	20241010	150500	17954163	1327	1327	1327	1327	0
378	20241010	150400	17954163	1327	1327	1327	1327	15
379	20241010	150300	17934258	1327	1327	1327	1327	0
380	20241010	150200	17934258	1327	1327	1327	1327	0
381	20241010	150100	17934258	1327	1327	1327	1327	0
382	20241010	150000	17934258	1327	1327	1327	1327	0
383	20241010	145900	17934258	1327	1327	1327	1327	10
384	20241010	145800	17920988	1327	1327	1327	1327	0
385	20241010	145700	17920988	1327	1327	1327	1327	0
386	20241010	145600	17920988	1327	1327	1327	1327	0
387	20241010	145500	17920988	1327	1327	1327	1327	0
388	20241010	145400	17920988	1327	1327	1327	1327	0
389	20241010	145300	17920988	1327	1327	1327	1327	0
390	20241010	145200	17920988	1327	1327	1327	1327	0
391	20241010	145100	17920988	1327	1327	1327	1327	0
392	20241010	145000	17920988	1327	1327	1327	1327	0
393	20241010	144900	17920988	1327	1327	1327	1327	0
394	20241010	144800	17920988	1327	1327	1327	1327	0
395	20241010	144700	17920988	1327	1327	1327	1327	0
396	20241010	144600	17920988	1327	1327	1327	1327	0
397	20241010	144500	17920988	1327	1327	1327	1327	0
398	20241010	144400	17920988	1327	1327	1327	1327	0
399	20241010	144300	17920988	1327	1327	1327	1327	0
400	20241010	144200	17920988	1327	1327	1327	1327	0
401	20241010	144100	17920988	1327	1327	1327	1327	227
402	20241010	144000	17619759	1327	1327	1327	1327	450
403	20241010	143900	17022609	1327	1327	1327	1327	0
404	20241010	143800	17022609	1327	1327	1327	1327	35
405	20241010	143700	16976164	1330	1330	1330	1330	0
406	20241010	143600	16976164	1330	1330	1330	1330	0
407	20241010	143500	16976164	1330	1330	1330	1330	0
408	20241010	143400	16976164	1330	1330	1330	1330	0
409	20241010	143300	16976164	1330	1330	1330	1330	0
410	20241010	143200	16976164	1330	1330	1330	1330	0
411	20241010	143100	16976164	1330	1330	1330	1330	0
412	20241010	143000	16976164	1330	1330	1330	1330	0
413	20241010	142900	16976164	1330	1330	1330	1330	0
414	20241010	142800	16976164	1330	1330	1330	1330	0
415	20241010	142700	16976164	1330	1330	1330	1330	0
416	20241010	142600	16976164	1330	1330	1330	1330	0
417	20241010	142500	16976164	1330	1330	1330	1330	0
418	20241010	142400	16976164	1330	1330	1330	1330	0
419	20241010	142300	16976164	1330	1330	1330	1330	0
420	20241010	142200	16976164	1330	1330	1330	1330	0
421	20241010	142100	16976164	1330	1330	1330	1330	0
422	20241010	142000	16976164	1330	1330	1330	1330	0
423	20241010	141900	16976164	1330	1330	1330	1330	0
424	20241010	141800	16976164	1330	1330	1330	1330	0
425	20241010	141700	16976164	1330	1330	1330	1330	0
426	20241010	141600	16976164	1330	1330	1330	1330	0
427	20241010	141500	16976164	1330	1330	1330	1330	0
428	20241010	141400	16976164	1330	1330	1330	1330	0
429	20241010	141300	16976164	1330	1330	1330	1330	0
430	20241010	141200	16976164	1330	1330	1330	1330	0
431	20241010	141100	16976164	1330	1330	1330	1330	0
432	20241010	141000	16976164	1330	1330	1330	1330	0
433	20241010	140900	16976164	1330	1330	1330	1330	1
434	20241010	140800	16974834	1331	1331	1331	1331	0
435	20241010	140700	16974834	1331	1331	1331	1331	0
436	20241010	140600	16974834	1331	1331	1331	1331	0
437	20241010	140500	16974834	1331	1331	1331	1331	0
438	20241010	140400	16974834	1331	1331	1331	1331	0
439	20241010	140300	16974834	1331	1331	1331	1331	0
440	20241010	140200	16974834	1331	1331	1331	1331	0
441	20241010	140100	16974834	1331	1331	1331	1331	0
442	20241010	140000	16974834	1331	1331	1331	1331	0
443	20241010	135900	16974834	1331	1331	1331	1331	0
444	20241010	135800	16974834	1331	1331	1331	1331	0
445	20241010	135700	16974834	1331	1331	1331	1331	0
446	20241010	135600	16974834	1331	1331	1331	1331	0
447	20241010	135500	16974834	1331	1331	1331	1331	0
448	20241010	135400	16974834	1331	1331	1331	1331	0
449	20241010	135300	16974834	1331	1331	1331	1331	0
450	20241010	135200	16974834	1331	1331	1331	1331	0
451	20241010	135100	16974834	1331	1331	1331	1331	0
452	20241010	135000	16974834	1331	1331	1331	1331	0
453	20241010	134900	16974834	1331	1331	1331	1331	0
454	20241010	134800	16974834	1331	1331	1331	1331	0
455	20241010	134700	16974834	1331	1331	1331	1331	0
456	20241010	134600	16974834	1331	1331	1331	1331	0
457	20241010	134500	16974834	1331	1331	1331	1331	0
458	20241010	134400	16974834	1331	1331	1331	1331	0
459	20241010	134300	16974834	1331	1331	1331	1331	0
460	20241010	134200	16974834	1331	1331	1331	1331	0
461	20241010	134100	16974834	1331	1331	1331	1331	0
462	20241010	134000	16974834	1331	1331	1331	1331	0
463	20241010	133900	16974834	1331	1331	1331	1331	37
464	20241010	133800	16925587	1331	1331	1331	1331	13
465	20241010	133700	16908284	1331	1331	1331	1331	0
466	20241010	133600	16908284	1331	1331	1331	1331	0
467	20241010	133500	16908284	1331	1331	1331	1331	0
468	20241010	133400	16908284	1331	1331	1331	1331	0
469	20241010	133300	16908284	1331	1331	1331	1331	0
470	20241010	133200	16908284	1331	1331	1331	1331	0
471	20241010	133100	16908284	1331	1331	1331	1331	0
472	20241010	133000	16908284	1331	1331	1331	1331	0
473	20241010	132900	16908284	1331	1331	1331	1331	0
474	20241010	132800	16908284	1331	1331	1331	1331	0
475	20241010	132700	16908284	1331	1331	1331	1331	0
476	20241010	132600	16908284	1331	1331	1331	1331	0
477	20241010	132500	16908284	1331	1331	1331	1331	0
478	20241010	132400	16908284	1331	1331	1331	1331	0
479	20241010	132300	16908284	1331	1331	1331	1331	0
480	20241010	132200	16908284	1331	1331	1331	1331	0
481	20241010	132100	16908284	1331	1331	1331	1331	0
482	20241010	132000	16908284	1331	1331	1331	1331	0
483	20241010	131900	16908284	1331	1331	1331	1331	92
484	20241010	131800	16785832	1327	1328	1328	1327	384
485	20241010	131700	16275895	1331	1331	1331	1331	0
486	20241010	131600	16275895	1331	1331	1331	1331	0
487	20241010	131500	16275895	1331	1331	1331	1331	0
488	20241010	131400	16275895	1331	1331	1331	1331	0
489	20241010	131300	16275895	1331	1331	1331	1331	0
490	20241010	131200	16275895	1331	1331	1331	1331	0
491	20241010	131100	16275895	1331	1331	1331	1331	261
492	20241010	131000	15928504	1331	1331	1331	1331	0
493	20241010	130900	15928504	1331	1331	1331	1331	0
494	20241010	130800	15928504	1331	1331	1331	1331	0
495	20241010	130700	15928504	1331	1331	1331	1331	0
496	20241010	130600	15928504	1331	1331	1331	1331	0
497	20241010	130500	15928504	1331	1331	1331	1331	0
498	20241010	130400	15928504	1331	1331	1331	1331	0
499	20241010	130300	15928504	1331	1331	1331	1331	0
500	20241010	130200	15928504	1331	1331	1331	1331	0
501	20241010	130100	15928504	1331	1331	1331	1331	0
502	20241010	130000	15928504	1331	1331	1331	1331	19
503	20241010	125900	15903215	1331	1331	1331	1331	8
504	20241010	125800	15892567	1331	1331	1331	1331	0
505	20241010	125700	15892567	1331	1331	1331	1331	16
506	20241010	125600	15871271	1331	1331	1331	1331	0
507	20241010	125500	15871271	1331	1331	1331	1331	0
508	20241010	125400	15871271	1331	1331	1331	1331	0
509	20241010	125300	15871271	1331	1331	1331	1331	0
510	20241010	125200	15871271	1331	1331	1331	1331	0
511	20241010	125100	15871271	1331	1331	1331	1331	0
512	20241010	125000	15871271	1331	1331	1331	1331	0
513	20241010	124900	15871271	1331	1331	1331	1331	0
514	20241010	124800	15871271	1331	1331	1331	1331	0
515	20241010	124700	15871271	1331	1331	1331	1331	0
516	20241010	124600	15871271	1331	1331	1331	1331	0
517	20241010	124500	15871271	1331	1331	1331	1331	0
518	20241010	124400	15871271	1331	1331	1331	1331	0
519	20241010	124300	15871271	1331	1331	1331	1331	0
520	20241010	124200	15871271	1331	1331	1331	1331	1924
521	20241010	124100	13310427	1331	1332	1332	1331	24
522	20241010	124000	13278473	1331	1331	1331	1331	10
523	20241010	123900	13265163	1331	1331	1331	1331	0
524	20241010	123800	13265163	1331	1331	1331	1331	0
525	20241010	123700	13265163	1331	1331	1331	1331	0
526	20241010	123600	13265163	1331	1331	1331	1331	0
527	20241010	123500	13265163	1331	1331	1331	1331	0
528	20241010	123400	13265163	1331	1331	1331	1331	0
529	20241010	123300	13265163	1331	1331	1331	1331	0
530	20241010	123200	13265163	1331	1331	1331	1331	0
531	20241010	123100	13265163	1331	1331	1331	1331	0
532	20241010	123000	13265163	1331	1331	1331	1331	0
533	20241010	122900	13265163	1331	1331	1331	1331	0
534	20241010	122800	13265163	1331	1331	1331	1331	361
535	20241010	122700	12784672	1331	1331	1331	1331	0
536	20241010	122600	12784672	1331	1331	1331	1331	90
537	20241010	122500	12664882	1331	1331	1331	1331	190
538	20241010	122400	12411992	1328	1328	1328	1328	0
539	20241010	122300	12411992	1328	1328	1328	1328	0
540	20241010	122200	12411992	1328	1328	1328	1328	0
541	20241010	122100	12411992	1328	1328	1328	1328	0
542	20241010	122000	12411992	1328	1328	1328	1328	0
543	20241010	121900	12411992	1328	1328	1328	1328	0
544	20241010	121800	12411992	1328	1328	1328	1328	0
545	20241010	121700	12411992	1328	1328	1328	1328	0
546	20241010	121600	12411992	1328	1328	1328	1328	0
547	20241010	121500	12411992	1328	1328	1328	1328	0
548	20241010	121400	12411992	1328	1328	1328	1328	0
549	20241010	121300	12411992	1328	1328	1328	1328	0
550	20241010	121200	12411992	1328	1328	1328	1328	331
551	20241010	121100	11972424	1331	1331	1331	1331	0
552	20241010	121000	11972424	1331	1331	1331	1331	0
553	20241010	120900	11972424	1331	1331	1331	1331	0
554	20241010	120800	11972424	1331	1331	1331	1331	0
555	20241010	120700	11972424	1331	1331	1331	1331	0
556	20241010	120600	11972424	1331	1331	1331	1331	0
557	20241010	120500	11972424	1331	1331	1331	1331	0
558	20241010	120400	11972424	1331	1331	1331	1331	0
559	20241010	120300	11972424	1331	1331	1331	1331	0
560	20241010	120200	11972424	1331	1331	1331	1331	0
561	20241010	120100	11972424	1331	1331	1331	1331	0
562	20241010	120000	11972424	1331	1331	1331	1331	0
563	20241010	115900	11972424	1331	1331	1331	1331	0
564	20241010	115800	11972424	1331	1331	1331	1331	0
565	20241010	115700	11972424	1331	1331	1331	1331	5
566	20241010	115600	11965769	1330	1330	1330	1330	0
567	20241010	115500	11965769	1330	1330	1330	1330	0
568	20241010	115400	11965769	1330	1330	1330	1330	0
569	20241010	115300	11965769	1330	1330	1330	1330	0
570	20241010	115200	11965769	1330	1329	1330	1329	20
571	20241010	115100	11939179	1328	1328	1328	1328	0
572	20241010	115000	11939179	1328	1329	1329	1328	1250
573	20241010	114900	10278637	1329	1329	1329	1329	1300
574	20241010	114800	8550937	1338	1338	1338	1338	0
575	20241010	114700	8550937	1338	1338	1338	1338	0
576	20241010	114600	8550937	1338	1338	1338	1338	0
577	20241010	114500	8550937	1338	1338	1338	1338	0
578	20241010	114400	8550937	1338	1338	1338	1338	0
579	20241010	114300	8550937	1338	1338	1338	1338	0
580	20241010	114200	8550937	1338	1338	1338	1338	0
581	20241010	114100	8550937	1338	1338	1338	1338	0
582	20241010	114000	8550937	1338	1338	1338	1338	0
583	20241010	113900	8550937	1338	1338	1338	1338	0
584	20241010	113800	8550937	1338	1338	1338	1338	0
585	20241010	113700	8550937	1338	1338	1338	1338	0
586	20241010	113600	8550937	1338	1338	1338	1338	1
587	20241010	113500	8549599	1329	1329	1329	1329	0
588	20241010	113400	8549599	1329	1329	1329	1329	0
589	20241010	113300	8549599	1329	1329	1329	1329	0
590	20241010	113200	8549599	1329	1329	1329	1329	0
591	20241010	113100	8549599	1329	1329	1329	1329	0
592	20241010	113000	8549599	1329	1329	1329	1329	0
593	20241010	112900	8549599	1329	1329	1329	1329	0
594	20241010	112800	8549599	1329	1329	1329	1329	0
595	20241010	112700	8549599	1329	1329	1329	1329	0
596	20241010	112600	8549599	1329	1329	1329	1329	0
597	20241010	112500	8549599	1329	1329	1329	1329	0
598	20241010	112400	8549599	1329	1329	1329	1329	0
599	20241010	112300	8549599	1329	1329	1329	1329	0
600	20241010	112200	8549599	1329	1329	1329	1329	0
601	20241010	112100	8549599	1329	1329	1329	1329	0
602	20241010	112000	8549599	1329	1329	1329	1329	0
603	20241010	111900	8549599	1329	1329	1329	1329	0
604	20241010	111800	8549599	1329	1329	1329	1329	0
605	20241010	111700	8549599	1329	1329	1329	1329	0
606	20241010	111600	8549599	1329	1329	1329	1329	0
607	20241010	111500	8549599	1329	1329	1329	1329	0
608	20241010	111400	8549599	1329	1329	1329	1329	43
609	20241010	111300	8492452	1328	1328	1328	1328	0
610	20241010	111200	8492452	1328	1328	1328	1328	0
611	20241010	111100	8492452	1328	1328	1328	1328	0
612	20241010	111000	8492452	1328	1328	1328	1328	0
613	20241010	110900	8492452	1328	1328	1328	1328	0
614	20241010	110800	8492452	1328	1328	1328	1328	0
615	20241010	110700	8492452	1328	1328	1328	1328	0
616	20241010	110600	8492452	1328	1328	1328	1328	0
617	20241010	110500	8492452	1328	1328	1328	1328	0
618	20241010	110400	8492452	1328	1328	1328	1328	0
619	20241010	110300	8492452	1328	1328	1328	1328	0
620	20241010	110200	8492452	1328	1328	1328	1328	0
621	20241010	110100	8492452	1328	1328	1328	1328	0
622	20241010	110000	8492452	1328	1328	1328	1328	0
623	20241010	105900	8492452	1328	1328	1328	1328	0
624	20241010	105800	8492452	1328	1328	1328	1328	0
625	20241010	105700	8492452	1328	1328	1328	1328	0
626	20241010	105600	8492452	1328	1328	1328	1328	0
627	20241010	105500	8492452	1328	1328	1328	1328	0
628	20241010	105400	8492452	1328	1328	1328	1328	0
629	20241010	105300	8492452	1328	1328	1328	1328	0
630	20241010	105200	8492452	1328	1328	1328	1328	0
631	20241010	105100	8492452	1328	1328	1328	1328	0
632	20241010	105000	8492452	1328	1328	1328	1328	0
633	20241010	104900	8492452	1328	1328	1328	1328	0
634	20241010	104800	8492452	1328	1328	1328	1328	0
635	20241010	104700	8492452	1328	1328	1328	1328	0
636	20241010	104600	8492452	1328	1328	1328	1328	0
637	20241010	104500	8492452	1328	1328	1328	1328	0
638	20241010	104400	8492452	1328	1328	1328	1328	0
639	20241010	104300	8492452	1328	1328	1328	1328	0
640	20241010	104200	8492452	1328	1328	1328	1328	0
641	20241010	104100	8492452	1328	1328	1328	1328	536
642	20241010	104000	7780644	1329	1329	1329	1329	70
643	20241010	103900	7687614	1329	1329	1329	1329	0
644	20241010	103800	7687614	1329	1329	1329	1329	0
645	20241010	103700	7687614	1329	1329	1329	1329	0
646	20241010	103600	7687614	1329	1329	1329	1329	0
647	20241010	103500	7687614	1329	1329	1329	1329	0
648	20241010	103400	7687614	1329	1329	1329	1329	0
649	20241010	103300	7687614	1329	1329	1329	1329	0
650	20241010	103200	7687614	1329	1329	1329	1329	0
651	20241010	103100	7687614	1329	1329	1329	1329	0
652	20241010	103000	7687614	1329	1329	1329	1329	0
653	20241010	102900	7687614	1329	1329	1329	1329	0
654	20241010	102800	7687614	1329	1329	1329	1329	0
655	20241010	102700	7687614	1329	1329	1329	1329	0
656	20241010	102600	7687614	1329	1329	1329	1329	0
657	20241010	102500	7687614	1329	1329	1329	1329	0
658	20241010	102400	7687614	1329	1330	1330	1329	700
659	20241010	102300	6757221	1345	1345	1345	1345	0
660	20241010	102200	6757221	1345	1340	1345	1340	200
661	20241010	102100	6488661	1340	1340	1340	1340	0
662	20241010	102000	6488661	1340	1340	1340	1340	0
663	20241010	101900	6488661	1340	1340	1340	1340	0
664	20241010	101800	6488661	1340	1340	1340	1340	0
665	20241010	101700	6488661	1340	1340	1340	1340	0
666	20241010	101600	6488661	1340	1340	1340	1340	0
667	20241010	101500	6488661	1340	1340	1340	1340	0
668	20241010	101400	6488661	1340	1340	1340	1340	6
669	20241010	101300	6480621	1329	1330	1330	1329	13
670	20241010	101200	6463341	1340	1340	1340	1340	0
671	20241010	101100	6463341	1340	1340	1340	1340	0
672	20241010	101000	6463341	1340	1340	1340	1340	0
673	20241010	100900	6463341	1340	1340	1340	1340	1
674	20241010	100800	6462001	1340	1340	1340	1340	0
675	20241010	100700	6462001	1340	1340	1340	1340	0
676	20241010	100600	6462001	1340	1340	1340	1340	0
677	20241010	100500	6462001	1340	1340	1340	1340	0
678	20241010	100400	6462001	1340	1340	1340	1340	11
679	20241010	100300	6447261	1340	1340	1340	1340	0
680	20241010	100200	6447261	1340	1340	1340	1340	10
681	20241010	100100	6433861	1340	1340	1340	1340	0
682	20241010	100000	6433861	1340	1340	1340	1340	0
683	20241010	095900	6433861	1340	1340	1340	1340	0
684	20241010	095800	6433861	1340	1340	1340	1340	0
685	20241010	095700	6433861	1340	1340	1340	1340	0
686	20241010	095600	6433861	1340	1340	1340	1340	0
687	20241010	095500	6433861	1340	1340	1340	1340	1
688	20241010	095400	6432521	1340	1340	1340	1340	0
689	20241010	095300	6432521	1340	1340	1340	1340	0
690	20241010	095200	6432521	1340	1340	1340	1340	0
691	20241010	095100	6432521	1340	1340	1340	1340	0
692	20241010	095000	6432521	1340	1340	1340	1340	0
693	20241010	094900	6432521	1340	1340	1340	1340	0
694	20241010	094800	6432521	1340	1340	1340	1340	0
695	20241010	094700	6432521	1340	1340	1340	1340	0
696	20241010	094600	6432521	1340	1340	1340	1340	0
697	20241010	094500	6432521	1340	1340	1340	1340	0
698	20241010	094400	6432521	1340	1340	1340	1340	0
699	20241010	094300	6432521	1340	1342	1342	1340	2
700	20241010	094200	6429839	1342	1342	1342	1342	23
701	20241010	094100	6398973	1330	1330	1330	1330	0
702	20241010	094000	6398973	1330	1332	1332	1330	2537
703	20241010	093900	3021772	1332	1332	1332	1332	0
704	20241010	093800	3021772	1332	1332	1332	1332	0
705	20241010	093700	3021772	1332	1332	1332	1332	0
706	20241010	093600	3021772	1332	1332	1332	1332	0
707	20241010	093500	3021772	1332	1332	1332	1332	0
708	20241010	093400	3021772	1332	1332	1332	1332	0
709	20241010	093300	3021772	1332	1332	1332	1332	1
710	20241010	093200	3020440	1343	1343	1343	1343	0
711	20241010	093100	3020440	1343	1343	1343	1343	0
712	20241010	093000	3020440	1343	1343	1343	1343	0
713	20241010	092900	3020440	1343	1343	1343	1343	0
714	20241010	092800	3020440	1343	1343	1343	1343	0
715	20241010	092700	3020440	1343	1343	1343	1343	0
716	20241010	092600	3020440	1343	1343	1343	1343	0
717	20241010	092500	3020440	1343	1343	1343	1343	0
718	20241010	092400	3020440	1343	1343	1343	1343	0
719	20241010	092300	3020440	1343	1343	1343	1343	0
720	20241010	092200	3020440	1343	1343	1343	1343	0
721	20241010	092100	3020440	1343	1343	1343	1343	0
722	20241010	092000	3020440	1343	1343	1343	1343	0
723	20241010	091900	3020440	1343	1343	1343	1343	0
724	20241010	091800	3020440	1343	1343	1343	1343	0
725	20241010	091700	3020440	1343	1343	1343	1343	0
726	20241010	091600	3020440	1343	1343	1343	1343	0
727	20241010	091500	3020440	1343	1343	1343	1343	0
728	20241010	091400	3020440	1343	1343	1343	1343	0
729	20241010	091300	3020440	1343	1343	1343	1343	0
730	20241010	091200	3020440	1343	1343	1343	1343	0
731	20241010	091100	3020440	1343	1343	1343	1343	0
732	20241010	091000	3020440	1343	1343	1343	1343	2095
733	20241010	090900	206855	1347	1347	1347	1347	6
734	20241010	090800	198773	1348	1348	1348	1348	0
735	20241010	090700	198773	1348	1348	1348	1348	0
736	20241010	090600	198773	1348	1348	1348	1348	0
737	20241010	090500	198773	1348	1348	1348	1348	0
738	20241010	090400	198773	1348	1347	1348	1347	2
739	20241010	090300	196078	1343	1343	1343	1343	0
740	20241010	090200	196078	1343	1343	1343	1343	0
741	20241010	090100	196078	1343	1343	1343	1343	0
742	20241010	090000	196078	1343	1343	1343	1343	146