KissMeData/037330/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	14872295	1612	1612	1612	1612	115
3	20241010	192000	14872295	1612	1612	1612	1612	0
4	20241010	191900	14872295	1612	1612	1612	1612	0
5	20241010	191800	14872295	1612	1612	1612	1612	0
6	20241010	191700	14872295	1612	1612	1612	1612	0
7	20241010	191600	14872295	1612	1612	1612	1612	0
8	20241010	191500	14872295	1612	1612	1612	1612	0
9	20241010	191400	14872295	1612	1612	1612	1612	0
10	20241010	191300	14872295	1612	1612	1612	1612	0
11	20241010	191200	14872295	1612	1612	1612	1612	0
12	20241010	191100	14872295	1612	1612	1612	1612	0
13	20241010	191000	14872295	1612	1612	1612	1612	0
14	20241010	190900	14872295	1612	1612	1612	1612	0
15	20241010	190800	14872295	1612	1612	1612	1612	0
16	20241010	190700	14872295	1612	1612	1612	1612	0
17	20241010	190600	14872295	1612	1612	1612	1612	0
18	20241010	190500	14872295	1612	1612	1612	1612	0
19	20241010	190400	14872295	1612	1612	1612	1612	0
20	20241010	190300	14872295	1612	1612	1612	1612	0
21	20241010	190200	14872295	1612	1612	1612	1612	0
22	20241010	190100	14872295	1612	1612	1612	1612	0
23	20241010	190000	14872295	1612	1612	1612	1612	0
24	20241010	185900	14872295	1612	1612	1612	1612	0
25	20241010	185800	14872295	1612	1612	1612	1612	0
26	20241010	185700	14872295	1612	1612	1612	1612	0
27	20241010	185600	14872295	1612	1612	1612	1612	0
28	20241010	185500	14872295	1612	1612	1612	1612	0
29	20241010	185400	14872295	1612	1612	1612	1612	0
30	20241010	185300	14872295	1612	1612	1612	1612	0
31	20241010	185200	14872295	1612	1612	1612	1612	0
32	20241010	185100	14872295	1612	1612	1612	1612	115
33	20241010	185000	14872295	1612	1612	1612	1612	0
34	20241010	184900	14872295	1612	1612	1612	1612	0
35	20241010	184800	14872295	1612	1612	1612	1612	0
36	20241010	184700	14872295	1612	1612	1612	1612	0
37	20241010	184600	14872295	1612	1612	1612	1612	0
38	20241010	184500	14872295	1612	1612	1612	1612	0
39	20241010	184400	14872295	1612	1612	1612	1612	0
40	20241010	184300	14872295	1612	1612	1612	1612	0
41	20241010	184200	14872295	1612	1612	1612	1612	0
42	20241010	184100	14872295	1612	1612	1612	1612	0
43	20241010	184000	14872295	1612	1612	1612	1612	0
44	20241010	183900	14872295	1612	1612	1612	1612	0
45	20241010	183800	14872295	1612	1612	1612	1612	0
46	20241010	183700	14872295	1612	1612	1612	1612	0
47	20241010	183600	14872295	1612	1612	1612	1612	0
48	20241010	183500	14872295	1612	1612	1612	1612	0
49	20241010	183400	14872295	1612	1612	1612	1612	0
50	20241010	183300	14872295	1612	1612	1612	1612	0
51	20241010	183200	14872295	1612	1612	1612	1612	0
52	20241010	183100	14872295	1612	1612	1612	1612	0
53	20241010	183000	14872295	1612	1612	1612	1612	0
54	20241010	182900	14872295	1612	1612	1612	1612	0
55	20241010	182800	14872295	1612	1612	1612	1612	0
56	20241010	182700	14872295	1612	1612	1612	1612	0
57	20241010	182600	14872295	1612	1612	1612	1612	0
58	20241010	182500	14872295	1612	1612	1612	1612	0
59	20241010	182400	14872295	1612	1612	1612	1612	0
60	20241010	182300	14872295	1612	1612	1612	1612	0
61	20241010	182200	14872295	1612	1612	1612	1612	0
62	20241010	182100	14872295	1612	1612	1612	1612	115
63	20241010	182000	14872295	1612	1612	1612	1612	0
64	20241010	181900	14872295	1612	1612	1612	1612	0
65	20241010	181800	14872295	1612	1612	1612	1612	0
66	20241010	181700	14872295	1612	1612	1612	1612	0
67	20241010	181600	14872295	1612	1612	1612	1612	0
68	20241010	181500	14872295	1612	1612	1612	1612	0
69	20241010	181400	14872295	1612	1612	1612	1612	0
70	20241010	181300	14872295	1612	1612	1612	1612	0
71	20241010	181200	14872295	1612	1612	1612	1612	0
72	20241010	181100	14872295	1612	1612	1612	1612	0
73	20241010	181000	14872295	1612	1612	1612	1612	0
74	20241010	180900	14872295	1612	1612	1612	1612	0
75	20241010	180800	14872295	1612	1612	1612	1612	0
76	20241010	180700	14872295	1612	1612	1612	1612	0
77	20241010	180600	14872295	1612	1612	1612	1612	0
78	20241010	180500	14872295	1612	1612	1612	1612	0
79	20241010	180400	14872295	1612	1612	1612	1612	0
80	20241010	180300	14872295	1612	1612	1612	1612	0
81	20241010	180200	14872295	1612	1612	1612	1612	0
82	20241010	180100	14872295	1612	1612	1612	1612	0
83	20241010	180000	14872295	1612	1612	1612	1612	0
84	20241010	175900	14872295	1612	1612	1612	1612	0
85	20241010	175800	14872295	1612	1612	1612	1612	0
86	20241010	175700	14872295	1612	1612	1612	1612	0
87	20241010	175600	14872295	1612	1612	1612	1612	0
88	20241010	175500	14872295	1612	1612	1612	1612	0
89	20241010	175400	14872295	1612	1612	1612	1612	0
90	20241010	175300	14872295	1612	1612	1612	1612	0
91	20241010	175200	14872295	1612	1612	1612	1612	0
92	20241010	175100	14872295	1612	1612	1612	1612	115
93	20241010	175000	14872295	1612	1612	1612	1612	0
94	20241010	174900	14872295	1612	1612	1612	1612	0
95	20241010	174800	14872295	1612	1612	1612	1612	0
96	20241010	174700	14872295	1612	1612	1612	1612	0
97	20241010	174600	14872295	1612	1612	1612	1612	0
98	20241010	174500	14872295	1612	1612	1612	1612	0
99	20241010	174400	14872295	1612	1612	1612	1612	0
100	20241010	174300	14872295	1612	1612	1612	1612	0
101	20241010	174200	14872295	1612	1612	1612	1612	0
102	20241010	174100	14872295	1612	1612	1612	1612	0
103	20241010	174000	14872295	1612	1612	1612	1612	0
104	20241010	173900	14872295	1612	1612	1612	1612	0
105	20241010	173800	14872295	1612	1612	1612	1612	0
106	20241010	173700	14872295	1612	1612	1612	1612	0
107	20241010	173600	14872295	1612	1612	1612	1612	0
108	20241010	173500	14872295	1612	1612	1612	1612	0
109	20241010	173400	14872295	1612	1612	1612	1612	0
110	20241010	173300	14872295	1612	1612	1612	1612	0
111	20241010	173200	14872295	1612	1612	1612	1612	0
112	20241010	173100	14872295	1612	1612	1612	1612	0
113	20241010	173000	14872295	1612	1612	1612	1612	0
114	20241010	172900	14872295	1612	1612	1612	1612	0
115	20241010	172800	14872295	1612	1612	1612	1612	0
116	20241010	172700	14872295	1612	1612	1612	1612	0
117	20241010	172600	14872295	1612	1612	1612	1612	0
118	20241010	172500	14872295	1612	1612	1612	1612	0
119	20241010	172400	14872295	1612	1612	1612	1612	0
120	20241010	172300	14872295	1612	1612	1612	1612	0
121	20241010	172200	14872295	1612	1612	1612	1612	0
122	20241010	172100	14872295	1612	1612	1612	1612	115
123	20241010	172000	14872295	1612	1612	1612	1612	0
124	20241010	171900	14872295	1612	1612	1612	1612	0
125	20241010	171800	14872295	1612	1612	1612	1612	0
126	20241010	171700	14872295	1612	1612	1612	1612	0
127	20241010	171600	14872295	1612	1612	1612	1612	0
128	20241010	171500	14872295	1612	1612	1612	1612	0
129	20241010	171400	14872295	1612	1612	1612	1612	0
130	20241010	171300	14872295	1612	1612	1612	1612	0
131	20241010	171200	14872295	1612	1612	1612	1612	0
132	20241010	171100	14872295	1612	1612	1612	1612	0
133	20241010	171000	14872295	1612	1612	1612	1612	0
134	20241010	170900	14872295	1612	1612	1612	1612	0
135	20241010	170800	14872295	1612	1612	1612	1612	0
136	20241010	170700	14872295	1612	1612	1612	1612	0
137	20241010	170600	14872295	1612	1612	1612	1612	0
138	20241010	170500	14872295	1612	1612	1612	1612	0
139	20241010	170400	14872295	1612	1612	1612	1612	0
140	20241010	170300	14872295	1612	1612	1612	1612	0
141	20241010	170200	14872295	1612	1612	1612	1612	0
142	20241010	170100	14872295	1612	1612	1612	1612	0
143	20241010	170000	14872295	1612	1612	1612	1612	0
144	20241010	165900	14872295	1612	1612	1612	1612	0
145	20241010	165800	14872295	1612	1612	1612	1612	0
146	20241010	165700	14872295	1612	1612	1612	1612	0
147	20241010	165600	14872295	1612	1612	1612	1612	0
148	20241010	165500	14872295	1612	1612	1612	1612	0
149	20241010	165400	14872295	1612	1612	1612	1612	0
150	20241010	165300	14872295	1612	1612	1612	1612	0
151	20241010	165200	14872295	1612	1612	1612	1612	0
152	20241010	165100	14872295	1612	1612	1612	1612	115
153	20241010	165000	14872295	1612	1612	1612	1612	0
154	20241010	164900	14872295	1612	1612	1612	1612	0
155	20241010	164800	14872295	1612	1612	1612	1612	0
156	20241010	164700	14872295	1612	1612	1612	1612	0
157	20241010	164600	14872295	1612	1612	1612	1612	0
158	20241010	164500	14872295	1612	1612	1612	1612	0
159	20241010	164400	14872295	1612	1612	1612	1612	0
160	20241010	164300	14872295	1612	1612	1612	1612	0
161	20241010	164200	14872295	1612	1612	1612	1612	0
162	20241010	164100	14872295	1612	1612	1612	1612	0
163	20241010	164000	14872295	1612	1612	1612	1612	0
164	20241010	163900	14872295	1612	1612	1612	1612	0
165	20241010	163800	14872295	1612	1612	1612	1612	0
166	20241010	163700	14872295	1612	1612	1612	1612	0
167	20241010	163600	14872295	1612	1612	1612	1612	0
168	20241010	163500	14872295	1612	1612	1612	1612	0
169	20241010	163400	14872295	1612	1612	1612	1612	0
170	20241010	163300	14872295	1612	1612	1612	1612	0
171	20241010	163200	14872295	1612	1612	1612	1612	0
172	20241010	163100	14872295	1612	1612	1612	1612	0
173	20241010	163000	14872295	1612	1612	1612	1612	0
174	20241010	162900	14872295	1612	1612	1612	1612	0
175	20241010	162800	14872295	1612	1612	1612	1612	0
176	20241010	162700	14872295	1612	1612	1612	1612	0
177	20241010	162600	14872295	1612	1612	1612	1612	0
178	20241010	162500	14872295	1612	1612	1612	1612	0
179	20241010	162400	14872295	1612	1612	1612	1612	0
180	20241010	162300	14872295	1612	1612	1612	1612	0
181	20241010	162200	14872295	1612	1612	1612	1612	0
182	20241010	162100	14872295	1612	1612	1612	1612	115
183	20241010	162000	14872295	1612	1612	1612	1612	0
184	20241010	161900	14872295	1612	1612	1612	1612	0
185	20241010	161800	14872295	1612	1612	1612	1612	0
186	20241010	161700	14872295	1612	1612	1612	1612	0
187	20241010	161600	14872295	1612	1612	1612	1612	0
188	20241010	161500	14872295	1612	1612	1612	1612	0
189	20241010	161400	14872295	1612	1612	1612	1612	0
190	20241010	161300	14872295	1612	1612	1612	1612	0
191	20241010	161200	14872295	1612	1612	1612	1612	0
192	20241010	161100	14872295	1612	1612	1612	1612	0
193	20241010	161000	14872295	1612	1612	1612	1612	0
194	20241010	160900	14872295	1612	1612	1612	1612	0
195	20241010	160800	14872295	1612	1612	1612	1612	0
196	20241010	160700	14872295	1612	1612	1612	1612	0
197	20241010	160600	14872295	1612	1612	1612	1612	0
198	20241010	160500	14872295	1612	1612	1612	1612	0
199	20241010	160400	14872295	1612	1612	1612	1612	0
200	20241010	160300	14872295	1612	1612	1612	1612	0
201	20241010	160200	14872295	1612	1612	1612	1612	0
202	20241010	160100	14872295	1612	1612	1612	1612	0
203	20241010	160000	14872295	1612	1612	1612	1612	0
204	20241010	155900	14872295	1612	1612	1612	1612	0
205	20241010	155800	14872295	1612	1612	1612	1612	0
206	20241010	155700	14872295	1612	1612	1612	1612	0
207	20241010	155600	14872295	1612	1612	1612	1612	0
208	20241010	155500	14872295	1612	1612	1612	1612	0
209	20241010	155400	14872295	1612	1612	1612	1612	0
210	20241010	155300	14872295	1612	1612	1612	1612	0
211	20241010	155200	14872295	1612	1612	1612	1612	0
212	20241010	155100	14872295	1612	1612	1612	1612	115
213	20241010	155000	14872295	1612	1612	1612	1612	0
214	20241010	154900	14872295	1612	1612	1612	1612	0
215	20241010	154800	14872295	1612	1612	1612	1612	0
216	20241010	154700	14872295	1612	1612	1612	1612	0
217	20241010	154600	14872295	1612	1612	1612	1612	0
218	20241010	154500	14872295	1612	1612	1612	1612	0
219	20241010	154400	14872295	1612	1612	1612	1612	0
220	20241010	154300	14872295	1612	1612	1612	1612	0
221	20241010	154200	14872295	1612	1612	1612	1612	0
222	20241010	154100	14872295	1612	1612	1612	1612	0
223	20241010	154000	14872295	1612	1612	1612	1612	0
224	20241010	153900	14872295	1612	1612	1612	1612	0
225	20241010	153800	14872295	1612	1612	1612	1612	0
226	20241010	153700	14872295	1612	1612	1612	1612	0
227	20241010	153600	14872295	1612	1612	1612	1612	0
228	20241010	153500	14872295	1612	1612	1612	1612	0
229	20241010	153400	14872295	1612	1612	1612	1612	0
230	20241010	153300	14872295	1612	1612	1612	1612	0
231	20241010	153200	14872295	1612	1612	1612	1612	0
232	20241010	153100	14872295	1612	1612	1612	1612	0
233	20241010	153000	14872295	1612	1612	1612	1612	115
234	20241010	152900	14686915	1612	1612	1612	1612	0
235	20241010	152800	14686915	1612	1612	1612	1612	0
236	20241010	152700	14686915	1612	1612	1612	1612	0
237	20241010	152600	14686915	1612	1612	1612	1612	0
238	20241010	152500	14686915	1612	1612	1612	1612	0
239	20241010	152400	14686915	1612	1612	1612	1612	0
240	20241010	152300	14686915	1612	1612	1612	1612	0
241	20241010	152200	14686915	1612	1612	1612	1612	0
242	20241010	152100	14686915	1612	1612	1612	1612	0
243	20241010	152000	14686915	1612	1612	1612	1612	0
244	20241010	151900	14686915	1612	1612	1612	1612	7
245	20241010	151800	14675631	1603	1603	1603	1603	1000
246	20241010	151700	13072631	1613	1613	1613	1613	1
247	20241010	151600	13071018	1603	1603	1603	1603	0
248	20241010	151500	13071018	1603	1603	1603	1603	300
249	20241010	151400	12590118	1614	1614	1614	1614	0
250	20241010	151300	12590118	1614	1614	1614	1614	0
251	20241010	151200	12590118	1614	1614	1614	1614	0
252	20241010	151100	12590118	1614	1614	1614	1614	0
253	20241010	151000	12590118	1614	1614	1614	1614	0
254	20241010	150900	12590118	1614	1614	1614	1614	0
255	20241010	150800	12590118	1614	1614	1614	1614	0
256	20241010	150700	12590118	1614	1614	1614	1614	0
257	20241010	150600	12590118	1614	1614	1614	1614	0
258	20241010	150500	12590118	1614	1614	1614	1614	0
259	20241010	150400	12590118	1614	1614	1614	1614	0
260	20241010	150300	12590118	1614	1614	1614	1614	0
261	20241010	150200	12590118	1614	1605	1614	1603	719
262	20241010	150100	11436730	1605	1606	1606	1605	200
263	20241010	150000	11115718	1614	1614	1614	1614	11
264	20241010	145900	11097964	1614	1614	1614	1614	0
265	20241010	145800	11097964	1614	1614	1614	1614	0
266	20241010	145700	11097964	1614	1614	1614	1614	0
267	20241010	145600	11097964	1614	1614	1614	1614	0
268	20241010	145500	11097964	1614	1614	1614	1614	0
269	20241010	145400	11097964	1614	1614	1614	1614	0
270	20241010	145300	11097964	1614	1614	1614	1614	0
271	20241010	145200	11097964	1614	1614	1614	1614	1
272	20241010	145100	11096350	1613	1613	1613	1613	0
273	20241010	145000	11096350	1613	1605	1613	1605	103
274	20241010	144900	10931011	1605	1605	1605	1605	0
275	20241010	144800	10931011	1605	1605	1605	1605	0
276	20241010	144700	10931011	1605	1605	1605	1605	0
277	20241010	144600	10931011	1605	1614	1614	1605	205
278	20241010	144500	10601941	1606	1606	1606	1606	50
279	20241010	144400	10521641	1614	1614	1614	1614	0
280	20241010	144300	10521641	1614	1606	1614	1606	57
281	20241010	144200	10430043	1614	1614	1614	1614	0
282	20241010	144100	10430043	1614	1614	1614	1614	0
283	20241010	144000	10430043	1614	1614	1614	1614	0
284	20241010	143900	10430043	1614	1614	1614	1614	8
285	20241010	143800	10417131	1606	1606	1606	1606	0
286	20241010	143700	10417131	1606	1606	1606	1606	200
287	20241010	143600	10095931	1614	1614	1614	1614	0
288	20241010	143500	10095931	1614	1614	1614	1614	0
289	20241010	143400	10095931	1614	1614	1614	1614	0
290	20241010	143300	10095931	1614	1614	1614	1614	0
291	20241010	143200	10095931	1614	1614	1614	1614	0
292	20241010	143100	10095931	1614	1614	1614	1614	0
293	20241010	143000	10095931	1614	1614	1614	1614	0
294	20241010	142900	10095931	1614	1614	1614	1614	0
295	20241010	142800	10095931	1614	1614	1614	1614	0
296	20241010	142700	10095931	1614	1614	1614	1614	0
297	20241010	142600	10095931	1614	1614	1614	1614	0
298	20241010	142500	10095931	1614	1614	1614	1614	0
299	20241010	142400	10095931	1614	1614	1614	1614	0
300	20241010	142300	10095931	1614	1614	1614	1614	0
301	20241010	142200	10095931	1614	1614	1614	1614	0
302	20241010	142100	10095931	1614	1614	1614	1614	0
303	20241010	142000	10095931	1614	1614	1614	1614	0
304	20241010	141900	10095931	1614	1614	1614	1614	0
305	20241010	141800	10095931	1614	1614	1614	1614	1
306	20241010	141700	10094317	1614	1606	1614	1606	7
307	20241010	141600	10083067	1606	1606	1606	1606	0
308	20241010	141500	10083067	1606	1606	1606	1606	0
309	20241010	141400	10083067	1606	1606	1606	1606	0
310	20241010	141300	10083067	1606	1606	1606	1606	0
311	20241010	141200	10083067	1606	1606	1606	1606	0
312	20241010	141100	10083067	1606	1606	1606	1606	0
313	20241010	141000	10083067	1606	1606	1606	1606	0
314	20241010	140900	10083067	1606	1606	1606	1606	100
315	20241010	140800	9922467	1614	1614	1614	1614	0
316	20241010	140700	9922467	1614	1614	1614	1614	0
317	20241010	140600	9922467	1614	1614	1614	1614	0
318	20241010	140500	9922467	1614	1614	1614	1614	0
319	20241010	140400	9922467	1614	1614	1614	1614	0
320	20241010	140300	9922467	1614	1614	1614	1614	0
321	20241010	140200	9922467	1614	1614	1614	1614	0
322	20241010	140100	9922467	1614	1614	1614	1614	0
323	20241010	140000	9922467	1614	1614	1614	1614	0
324	20241010	135900	9922467	1614	1614	1614	1614	0
325	20241010	135800	9922467	1614	1614	1614	1614	0
326	20241010	135700	9922467	1614	1614	1614	1614	0
327	20241010	135600	9922467	1614	1614	1614	1614	0
328	20241010	135500	9922467	1614	1614	1614	1614	0
329	20241010	135400	9922467	1614	1614	1614	1614	0
330	20241010	135300	9922467	1614	1614	1614	1614	0
331	20241010	135200	9922467	1614	1614	1614	1614	0
332	20241010	135100	9922467	1614	1614	1614	1614	0
333	20241010	135000	9922467	1614	1614	1614	1614	0
334	20241010	134900	9922467	1614	1614	1614	1614	0
335	20241010	134800	9922467	1614	1614	1614	1614	0
336	20241010	134700	9922467	1614	1614	1614	1614	0
337	20241010	134600	9922467	1614	1614	1614	1614	0
338	20241010	134500	9922467	1614	1614	1614	1614	0
339	20241010	134400	9922467	1614	1614	1614	1614	0
340	20241010	134300	9922467	1614	1614	1614	1614	0
341	20241010	134200	9922467	1614	1614	1614	1614	0
342	20241010	134100	9922467	1614	1614	1614	1614	0
343	20241010	134000	9922467	1614	1614	1614	1614	0
344	20241010	133900	9922467	1614	1614	1614	1614	0
345	20241010	133800	9922467	1614	1614	1614	1614	0
346	20241010	133700	9922467	1614	1614	1614	1614	0
347	20241010	133600	9922467	1614	1614	1614	1614	0
348	20241010	133500	9922467	1614	1614	1614	1614	0
349	20241010	133400	9922467	1614	1614	1614	1614	0
350	20241010	133300	9922467	1614	1614	1614	1614	0
351	20241010	133200	9922467	1614	1614	1614	1614	0
352	20241010	133100	9922467	1614	1614	1614	1614	0
353	20241010	133000	9922467	1614	1614	1614	1614	0
354	20241010	132900	9922467	1614	1614	1614	1614	0
355	20241010	132800	9922467	1614	1614	1614	1614	0
356	20241010	132700	9922467	1614	1614	1614	1614	0
357	20241010	132600	9922467	1614	1614	1614	1614	0
358	20241010	132500	9922467	1614	1614	1614	1614	0
359	20241010	132400	9922467	1614	1614	1614	1614	0
360	20241010	132300	9922467	1614	1614	1614	1614	0
361	20241010	132200	9922467	1614	1614	1614	1614	0
362	20241010	132100	9922467	1614	1614	1614	1614	0
363	20241010	132000	9922467	1614	1614	1614	1614	0
364	20241010	131900	9922467	1614	1614	1614	1614	0
365	20241010	131800	9922467	1614	1614	1614	1614	0
366	20241010	131700	9922467	1614	1614	1614	1614	0
367	20241010	131600	9922467	1614	1614	1614	1614	0
368	20241010	131500	9922467	1614	1614	1614	1614	0
369	20241010	131400	9922467	1614	1614	1614	1614	0
370	20241010	131300	9922467	1614	1614	1614	1614	0
371	20241010	131200	9922467	1614	1614	1614	1614	0
372	20241010	131100	9922467	1614	1614	1614	1614	0
373	20241010	131000	9922467	1614	1614	1614	1614	0
374	20241010	130900	9922467	1614	1614	1614	1614	0
375	20241010	130800	9922467	1614	1614	1614	1614	0
376	20241010	130700	9922467	1614	1614	1614	1614	0
377	20241010	130600	9922467	1614	1614	1614	1614	0
378	20241010	130500	9922467	1614	1614	1614	1614	0
379	20241010	130400	9922467	1614	1614	1614	1614	0
380	20241010	130300	9922467	1614	1614	1614	1614	0
381	20241010	130200	9922467	1614	1614	1614	1614	1
382	20241010	130100	9920853	1607	1607	1607	1607	0
383	20241010	130000	9920853	1607	1607	1607	1607	0
384	20241010	125900	9920853	1607	1607	1607	1607	0
385	20241010	125800	9920853	1607	1607	1607	1607	0
386	20241010	125700	9920853	1607	1607	1607	1607	0
387	20241010	125600	9920853	1607	1607	1607	1607	0
388	20241010	125500	9920853	1607	1607	1607	1607	0
389	20241010	125400	9920853	1607	1607	1607	1607	0
390	20241010	125300	9920853	1607	1607	1607	1607	0
391	20241010	125200	9920853	1607	1607	1607	1607	0
392	20241010	125100	9920853	1607	1607	1607	1607	0
393	20241010	125000	9920853	1607	1607	1607	1607	0
394	20241010	124900	9920853	1607	1607	1607	1607	0
395	20241010	124800	9920853	1607	1607	1607	1607	0
396	20241010	124700	9920853	1607	1607	1607	1607	0
397	20241010	124600	9920853	1607	1607	1607	1607	0
398	20241010	124500	9920853	1607	1607	1607	1607	0
399	20241010	124400	9920853	1607	1607	1607	1607	0
400	20241010	124300	9920853	1607	1607	1607	1607	0
401	20241010	124200	9920853	1607	1607	1607	1607	0
402	20241010	124100	9920853	1607	1607	1607	1607	0
403	20241010	124000	9920853	1607	1607	1607	1607	0
404	20241010	123900	9920853	1607	1607	1607	1607	0
405	20241010	123800	9920853	1607	1607	1607	1607	0
406	20241010	123700	9920853	1607	1607	1607	1607	0
407	20241010	123600	9920853	1607	1607	1607	1607	0
408	20241010	123500	9920853	1607	1607	1607	1607	20
409	20241010	123400	9888713	1607	1607	1607	1607	0
410	20241010	123300	9888713	1607	1607	1607	1607	0
411	20241010	123200	9888713	1607	1610	1610	1607	38
412	20241010	123100	9827542	1618	1618	1618	1618	0
413	20241010	123000	9827542	1618	1618	1618	1618	0
414	20241010	122900	9827542	1618	1618	1618	1618	0
415	20241010	122800	9827542	1618	1618	1618	1618	0
416	20241010	122700	9827542	1618	1618	1618	1618	0
417	20241010	122600	9827542	1618	1618	1618	1618	0
418	20241010	122500	9827542	1618	1618	1618	1618	0
419	20241010	122400	9827542	1618	1618	1618	1618	0
420	20241010	122300	9827542	1618	1618	1618	1618	0
421	20241010	122200	9827542	1618	1618	1618	1618	0
422	20241010	122100	9827542	1618	1618	1618	1618	0
423	20241010	122000	9827542	1618	1618	1618	1618	0
424	20241010	121900	9827542	1618	1618	1618	1618	0
425	20241010	121800	9827542	1618	1618	1618	1618	0
426	20241010	121700	9827542	1618	1618	1618	1618	0
427	20241010	121600	9827542	1618	1618	1618	1618	0
428	20241010	121500	9827542	1618	1618	1618	1618	0
429	20241010	121400	9827542	1618	1618	1618	1618	0
430	20241010	121300	9827542	1618	1618	1618	1618	0
431	20241010	121200	9827542	1618	1618	1618	1618	0
432	20241010	121100	9827542	1618	1618	1618	1618	0
433	20241010	121000	9827542	1618	1618	1618	1618	0
434	20241010	120900	9827542	1618	1618	1618	1618	0
435	20241010	120800	9827542	1618	1618	1618	1618	0
436	20241010	120700	9827542	1618	1618	1618	1618	0
437	20241010	120600	9827542	1618	1618	1618	1618	5
438	20241010	120500	9819452	1618	1618	1618	1618	0
439	20241010	120400	9819452	1618	1618	1618	1618	0
440	20241010	120300	9819452	1618	1618	1618	1618	0
441	20241010	120200	9819452	1618	1618	1618	1618	0
442	20241010	120100	9819452	1618	1618	1618	1618	0
443	20241010	120000	9819452	1618	1618	1618	1618	0
444	20241010	115900	9819452	1618	1618	1618	1618	0
445	20241010	115800	9819452	1618	1618	1618	1618	0
446	20241010	115700	9819452	1618	1618	1618	1618	0
447	20241010	115600	9819452	1618	1618	1618	1618	0
448	20241010	115500	9819452	1618	1618	1618	1618	0
449	20241010	115400	9819452	1618	1618	1618	1618	0
450	20241010	115300	9819452	1618	1618	1618	1618	0
451	20241010	115200	9819452	1618	1618	1618	1618	0
452	20241010	115100	9819452	1618	1618	1618	1618	0
453	20241010	115000	9819452	1618	1618	1618	1618	0
454	20241010	114900	9819452	1618	1618	1618	1618	0
455	20241010	114800	9819452	1618	1618	1618	1618	0
456	20241010	114700	9819452	1618	1618	1618	1618	0
457	20241010	114600	9819452	1618	1618	1618	1618	0
458	20241010	114500	9819452	1618	1618	1618	1618	0
459	20241010	114400	9819452	1618	1618	1618	1618	8
460	20241010	114300	9806508	1618	1614	1618	1614	81
461	20241010	114200	9675629	1613	1610	1613	1610	7
462	20241010	114100	9664344	1610	1610	1610	1610	0
463	20241010	114000	9664344	1610	1610	1610	1610	10
464	20241010	113900	9648244	1610	1610	1610	1610	10
465	20241010	113800	9632144	1610	1610	1610	1610	0
466	20241010	113700	9632144	1610	1610	1610	1610	0
467	20241010	113600	9632144	1610	1610	1610	1610	0
468	20241010	113500	9632144	1610	1610	1610	1610	0
469	20241010	113400	9632144	1610	1609	1610	1609	1300
470	20241010	113300	7539183	1609	1609	1609	1609	0
471	20241010	113200	7539183	1609	1609	1609	1609	0
472	20241010	113100	7539183	1609	1609	1609	1609	0
473	20241010	113000	7539183	1609	1609	1609	1609	0
474	20241010	112900	7539183	1609	1609	1609	1609	0
475	20241010	112800	7539183	1609	1609	1609	1609	0
476	20241010	112700	7539183	1609	1609	1609	1609	0
477	20241010	112600	7539183	1609	1609	1609	1609	0
478	20241010	112500	7539183	1609	1609	1609	1609	1
479	20241010	112400	7537574	1609	1609	1609	1609	10
480	20241010	112300	7521484	1609	1609	1609	1609	0
481	20241010	112200	7521484	1609	1609	1609	1609	0
482	20241010	112100	7521484	1609	1609	1609	1609	0
483	20241010	112000	7521484	1609	1609	1609	1609	0
484	20241010	111900	7521484	1609	1609	1609	1609	0
485	20241010	111800	7521484	1609	1609	1609	1609	0
486	20241010	111700	7521484	1609	1609	1609	1609	7
487	20241010	111600	7510221	1609	1609	1609	1609	0
488	20241010	111500	7510221	1609	1609	1609	1609	5
489	20241010	111400	7502176	1605	1605	1605	1605	0
490	20241010	111300	7502176	1605	1605	1605	1605	0
491	20241010	111200	7502176	1605	1605	1605	1605	0
492	20241010	111100	7502176	1605	1605	1605	1605	0
493	20241010	111000	7502176	1605	1605	1605	1605	0
494	20241010	110900	7502176	1605	1605	1605	1605	0
495	20241010	110800	7502176	1605	1605	1605	1605	0
496	20241010	110700	7502176	1605	1605	1605	1605	111
497	20241010	110600	7324021	1605	1605	1605	1605	1889
498	20241010	110500	4292176	1605	1605	1605	1605	0
499	20241010	110400	4292176	1605	1605	1605	1605	0
500	20241010	110300	4292176	1605	1606	1606	1605	645
501	20241010	110200	3256944	1610	1610	1610	1610	0
502	20241010	110100	3256944	1610	1610	1610	1610	0
503	20241010	110000	3256944	1610	1610	1610	1610	0
504	20241010	105900	3256944	1610	1610	1610	1610	0
505	20241010	105800	3256944	1610	1610	1610	1610	0
506	20241010	105700	3256944	1610	1610	1610	1610	0
507	20241010	105600	3256944	1610	1610	1610	1610	0
508	20241010	105500	3256944	1610	1610	1610	1610	0
509	20241010	105400	3256944	1610	1610	1610	1610	0
510	20241010	105300	3256944	1610	1610	1610	1610	0
511	20241010	105200	3256944	1610	1610	1610	1610	0
512	20241010	105100	3256944	1610	1610	1610	1610	0
513	20241010	105000	3256944	1610	1610	1610	1610	0
514	20241010	104900	3256944	1610	1610	1610	1610	0
515	20241010	104800	3256944	1610	1610	1610	1610	0
516	20241010	104700	3256944	1610	1610	1610	1610	0
517	20241010	104600	3256944	1610	1610	1610	1610	0
518	20241010	104500	3256944	1610	1610	1610	1610	0
519	20241010	104400	3256944	1610	1610	1610	1610	0
520	20241010	104300	3256944	1610	1610	1610	1610	0
521	20241010	104200	3256944	1610	1610	1610	1610	0
522	20241010	104100	3256944	1610	1610	1610	1610	0
523	20241010	104000	3256944	1610	1610	1610	1610	0
524	20241010	103900	3256944	1610	1610	1610	1610	0
525	20241010	103800	3256944	1610	1610	1610	1610	0
526	20241010	103700	3256944	1610	1610	1610	1610	0
527	20241010	103600	3256944	1610	1610	1610	1610	0
528	20241010	103500	3256944	1610	1610	1610	1610	5
529	20241010	103400	3248894	1605	1605	1605	1605	0
530	20241010	103300	3248894	1605	1605	1605	1605	415
531	20241010	103200	2582819	1610	1610	1610	1610	0
532	20241010	103100	2582819	1610	1610	1610	1610	0
533	20241010	103000	2582819	1610	1610	1610	1610	0
534	20241010	102900	2582819	1610	1610	1610	1610	0
535	20241010	102800	2582819	1610	1610	1610	1610	11
536	20241010	102700	2565109	1608	1606	1608	1606	24
537	20241010	102600	2526535	1606	1606	1606	1606	0
538	20241010	102500	2526535	1606	1606	1606	1606	65
539	20241010	102400	2422145	1610	1610	1610	1610	0
540	20241010	102300	2422145	1610	1610	1610	1610	0
541	20241010	102200	2422145	1610	1610	1610	1610	0
542	20241010	102100	2422145	1610	1610	1610	1610	0
543	20241010	102000	2422145	1610	1610	1610	1610	0
544	20241010	101900	2422145	1610	1610	1610	1610	0
545	20241010	101800	2422145	1610	1610	1610	1610	0
546	20241010	101700	2422145	1610	1610	1610	1610	0
547	20241010	101600	2422145	1610	1610	1610	1610	0
548	20241010	101500	2422145	1610	1610	1610	1610	0
549	20241010	101400	2422145	1610	1610	1610	1610	0
550	20241010	101300	2422145	1610	1610	1610	1610	0
551	20241010	101200	2422145	1610	1610	1610	1610	0
552	20241010	101100	2422145	1610	1610	1610	1610	0
553	20241010	101000	2422145	1610	1609	1610	1609	100
554	20241010	100900	2261149	1610	1610	1610	1610	0
555	20241010	100800	2261149	1610	1610	1610	1610	0
556	20241010	100700	2261149	1610	1610	1610	1610	0
557	20241010	100600	2261149	1610	1610	1610	1610	10
558	20241010	100500	2245049	1610	1610	1610	1610	0
559	20241010	100400	2245049	1610	1610	1610	1610	0
560	20241010	100300	2245049	1610	1610	1610	1610	0
561	20241010	100200	2245049	1610	1610	1610	1610	0
562	20241010	100100	2245049	1610	1610	1610	1610	0
563	20241010	100000	2245049	1610	1610	1610	1610	0
564	20241010	095900	2245049	1610	1610	1610	1610	0
565	20241010	095800	2245049	1610	1610	1610	1610	0
566	20241010	095700	2245049	1610	1610	1610	1610	0
567	20241010	095600	2245049	1610	1610	1610	1610	0
568	20241010	095500	2245049	1610	1610	1610	1610	0
569	20241010	095400	2245049	1610	1610	1610	1610	0
570	20241010	095300	2245049	1610	1610	1610	1610	0
571	20241010	095200	2245049	1610	1610	1610	1610	0
572	20241010	095100	2245049	1610	1610	1610	1610	10
573	20241010	095000	2228949	1606	1606	1606	1606	0
574	20241010	094900	2228949	1606	1606	1606	1606	0
575	20241010	094800	2228949	1606	1606	1606	1606	0
576	20241010	094700	2228949	1606	1606	1606	1606	0
577	20241010	094600	2228949	1606	1610	1610	1606	56
578	20241010	094500	2139001	1610	1610	1610	1610	0
579	20241010	094400	2139001	1610	1610	1610	1610	0
580	20241010	094300	2139001	1610	1610	1610	1610	1
581	20241010	094200	2137391	1610	1610	1610	1610	3
582	20241010	094100	2132561	1610	1610	1610	1610	0
583	20241010	094000	2132561	1610	1610	1610	1610	0
584	20241010	093900	2132561	1610	1610	1610	1610	0
585	20241010	093800	2132561	1610	1610	1610	1610	0
586	20241010	093700	2132561	1610	1610	1610	1610	0
587	20241010	093600	2132561	1610	1610	1610	1610	0
588	20241010	093500	2132561	1610	1610	1610	1610	0
589	20241010	093400	2132561	1610	1610	1610	1610	0
590	20241010	093300	2132561	1610	1610	1610	1610	0
591	20241010	093200	2132561	1610	1610	1610	1610	0
592	20241010	093100	2132561	1610	1610	1610	1610	0
593	20241010	093000	2132561	1610	1610	1610	1610	0
594	20241010	092900	2132561	1610	1610	1610	1610	0
595	20241010	092800	2132561	1610	1610	1610	1610	0
596	20241010	092700	2132561	1610	1610	1610	1610	2
597	20241010	092600	2129341	1610	1610	1610	1610	12
598	20241010	092500	2110021	1608	1608	1608	1608	0
599	20241010	092400	2110021	1608	1608	1608	1608	0
600	20241010	092300	2110021	1608	1608	1608	1608	390
601	20241010	092200	1482901	1610	1608	1610	1608	126
602	20241010	092100	1280281	1608	1608	1608	1608	0
603	20241010	092000	1280281	1608	1608	1608	1608	0
604	20241010	091900	1280281	1608	1608	1608	1608	88
605	20241010	091800	1138777	1608	1608	1608	1608	0
606	20241010	091700	1138777	1608	1608	1608	1608	138
607	20241010	091600	916873	1608	1608	1608	1608	0
608	20241010	091500	916873	1608	1613	1613	1608	256
609	20241010	091400	504775	1610	1610	1610	1610	0
610	20241010	091300	504775	1610	1610	1610	1610	0
611	20241010	091200	504775	1610	1610	1610	1610	1
612	20241010	091100	503165	1608	1608	1608	1608	1
613	20241010	091000	501557	1604	1604	1604	1604	0
614	20241010	090900	501557	1604	1604	1604	1604	0
615	20241010	090800	501557	1604	1604	1604	1604	0
616	20241010	090700	501557	1604	1604	1604	1604	0
617	20241010	090600	501557	1604	1604	1604	1604	0
618	20241010	090500	501557	1604	1604	1604	1604	0
619	20241010	090400	501557	1604	1604	1604	1604	60
620	20241010	090300	405317	1613	1613	1613	1613	0
621	20241010	090200	405317	1613	1613	1613	1613	0
622	20241010	090100	405317	1613	1613	1613	1613	1
623	20241010	090000	403704	1602	1602	1602	1602	252