KissMeData/000180/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183000	34598825	1588	1588	1588	1588	939
3	20241004	182900	34598825	1588	1588	1588	1588	0
4	20241004	182800	34598825	1588	1588	1588	1588	0
5	20241004	182700	34598825	1588	1588	1588	1588	0
6	20241004	182600	34598825	1588	1588	1588	1588	0
7	20241004	182500	34598825	1588	1588	1588	1588	0
8	20241004	182400	34598825	1588	1588	1588	1588	0
9	20241004	182300	34598825	1588	1588	1588	1588	0
10	20241004	182200	34598825	1588	1588	1588	1588	0
11	20241004	182100	34598825	1588	1588	1588	1588	0
12	20241004	182000	34598825	1588	1588	1588	1588	0
13	20241004	181900	34598825	1588	1588	1588	1588	0
14	20241004	181800	34598825	1588	1588	1588	1588	0
15	20241004	181700	34598825	1588	1588	1588	1588	0
16	20241004	181600	34598825	1588	1588	1588	1588	0
17	20241004	181500	34598825	1588	1588	1588	1588	0
18	20241004	181400	34598825	1588	1588	1588	1588	0
19	20241004	181300	34598825	1588	1588	1588	1588	0
20	20241004	181200	34598825	1588	1588	1588	1588	0
21	20241004	181100	34598825	1588	1588	1588	1588	0
22	20241004	181000	34598825	1588	1588	1588	1588	0
23	20241004	180900	34598825	1588	1588	1588	1588	0
24	20241004	180800	34598825	1588	1588	1588	1588	0
25	20241004	180700	34598825	1588	1588	1588	1588	0
26	20241004	180600	34598825	1588	1588	1588	1588	0
27	20241004	180500	34598825	1588	1588	1588	1588	0
28	20241004	180400	34598825	1588	1588	1588	1588	0
29	20241004	180300	34598825	1588	1588	1588	1588	0
30	20241004	180200	34598825	1588	1588	1588	1588	0
31	20241004	180100	34598825	1588	1588	1588	1588	0
32	20241004	180000	34598825	1588	1588	1588	1588	939
33	20241004	175900	34598825	1588	1588	1588	1588	0
34	20241004	175800	34598825	1588	1588	1588	1588	0
35	20241004	175700	34598825	1588	1588	1588	1588	0
36	20241004	175600	34598825	1588	1588	1588	1588	0
37	20241004	175500	34598825	1588	1588	1588	1588	0
38	20241004	175400	34598825	1588	1588	1588	1588	0
39	20241004	175300	34598825	1588	1588	1588	1588	0
40	20241004	175200	34598825	1588	1588	1588	1588	0
41	20241004	175100	34598825	1588	1588	1588	1588	0
42	20241004	175000	34598825	1588	1588	1588	1588	0
43	20241004	174900	34598825	1588	1588	1588	1588	0
44	20241004	174800	34598825	1588	1588	1588	1588	0
45	20241004	174700	34598825	1588	1588	1588	1588	0
46	20241004	174600	34598825	1588	1588	1588	1588	0
47	20241004	174500	34598825	1588	1588	1588	1588	0
48	20241004	174400	34598825	1588	1588	1588	1588	0
49	20241004	174300	34598825	1588	1588	1588	1588	0
50	20241004	174200	34598825	1588	1588	1588	1588	0
51	20241004	174100	34598825	1588	1588	1588	1588	0
52	20241004	174000	34598825	1588	1588	1588	1588	0
53	20241004	173900	34598825	1588	1588	1588	1588	0
54	20241004	173800	34598825	1588	1588	1588	1588	0
55	20241004	173700	34598825	1588	1588	1588	1588	0
56	20241004	173600	34598825	1588	1588	1588	1588	0
57	20241004	173500	34598825	1588	1588	1588	1588	0
58	20241004	173400	34598825	1588	1588	1588	1588	0
59	20241004	173300	34598825	1588	1588	1588	1588	0
60	20241004	173200	34598825	1588	1588	1588	1588	0
61	20241004	173100	34598825	1588	1588	1588	1588	0
62	20241004	173000	34598825	1588	1588	1588	1588	939
63	20241004	172900	34598825	1588	1588	1588	1588	0
64	20241004	172800	34598825	1588	1588	1588	1588	0
65	20241004	172700	34598825	1588	1588	1588	1588	0
66	20241004	172600	34598825	1588	1588	1588	1588	0
67	20241004	172500	34598825	1588	1588	1588	1588	0
68	20241004	172400	34598825	1588	1588	1588	1588	0
69	20241004	172300	34598825	1588	1588	1588	1588	0
70	20241004	172200	34598825	1588	1588	1588	1588	0
71	20241004	172100	34598825	1588	1588	1588	1588	0
72	20241004	172000	34598825	1588	1588	1588	1588	0
73	20241004	171900	34598825	1588	1588	1588	1588	0
74	20241004	171800	34598825	1588	1588	1588	1588	0
75	20241004	171700	34598825	1588	1588	1588	1588	0
76	20241004	171600	34598825	1588	1588	1588	1588	0
77	20241004	171500	34598825	1588	1588	1588	1588	0
78	20241004	171400	34598825	1588	1588	1588	1588	0
79	20241004	171300	34598825	1588	1588	1588	1588	0
80	20241004	171200	34598825	1588	1588	1588	1588	0
81	20241004	171100	34598825	1588	1588	1588	1588	0
82	20241004	171000	34598825	1588	1588	1588	1588	0
83	20241004	170900	34598825	1588	1588	1588	1588	0
84	20241004	170800	34598825	1588	1588	1588	1588	0
85	20241004	170700	34598825	1588	1588	1588	1588	0
86	20241004	170600	34598825	1588	1588	1588	1588	0
87	20241004	170500	34598825	1588	1588	1588	1588	0
88	20241004	170400	34598825	1588	1588	1588	1588	0
89	20241004	170300	34598825	1588	1588	1588	1588	0
90	20241004	170200	34598825	1588	1588	1588	1588	0
91	20241004	170100	34598825	1588	1588	1588	1588	0
92	20241004	170000	34598825	1588	1588	1588	1588	939
93	20241004	165900	34598825	1588	1588	1588	1588	0
94	20241004	165800	34598825	1588	1588	1588	1588	0
95	20241004	165700	34598825	1588	1588	1588	1588	0
96	20241004	165600	34598825	1588	1588	1588	1588	0
97	20241004	165500	34598825	1588	1588	1588	1588	0
98	20241004	165400	34598825	1588	1588	1588	1588	0
99	20241004	165300	34598825	1588	1588	1588	1588	0
100	20241004	165200	34598825	1588	1588	1588	1588	0
101	20241004	165100	34598825	1588	1588	1588	1588	0
102	20241004	165000	34598825	1588	1588	1588	1588	0
103	20241004	164900	34598825	1588	1588	1588	1588	0
104	20241004	164800	34598825	1588	1588	1588	1588	0
105	20241004	164700	34598825	1588	1588	1588	1588	0
106	20241004	164600	34598825	1588	1588	1588	1588	0
107	20241004	164500	34598825	1588	1588	1588	1588	0
108	20241004	164400	34598825	1588	1588	1588	1588	0
109	20241004	164300	34598825	1588	1588	1588	1588	0
110	20241004	164200	34598825	1588	1588	1588	1588	0
111	20241004	164100	34598825	1588	1588	1588	1588	0
112	20241004	164000	34598825	1588	1588	1588	1588	0
113	20241004	163900	34598825	1588	1588	1588	1588	0
114	20241004	163800	34598825	1588	1588	1588	1588	0
115	20241004	163700	34598825	1588	1588	1588	1588	0
116	20241004	163600	34598825	1588	1588	1588	1588	0
117	20241004	163500	34598825	1588	1588	1588	1588	0
118	20241004	163400	34598825	1588	1588	1588	1588	0
119	20241004	163300	34598825	1588	1588	1588	1588	0
120	20241004	163200	34598825	1588	1588	1588	1588	0
121	20241004	163100	34598825	1588	1588	1588	1588	0
122	20241004	163000	34598825	1588	1588	1588	1588	939
123	20241004	162900	34598825	1588	1588	1588	1588	0
124	20241004	162800	34598825	1588	1588	1588	1588	0
125	20241004	162700	34598825	1588	1588	1588	1588	0
126	20241004	162600	34598825	1588	1588	1588	1588	0
127	20241004	162500	34598825	1588	1588	1588	1588	0
128	20241004	162400	34598825	1588	1588	1588	1588	0
129	20241004	162300	34598825	1588	1588	1588	1588	0
130	20241004	162200	34598825	1588	1588	1588	1588	0
131	20241004	162100	34598825	1588	1588	1588	1588	0
132	20241004	162000	34598825	1588	1588	1588	1588	0
133	20241004	161900	34598825	1588	1588	1588	1588	0
134	20241004	161800	34598825	1588	1588	1588	1588	0
135	20241004	161700	34598825	1588	1588	1588	1588	0
136	20241004	161600	34598825	1588	1588	1588	1588	0
137	20241004	161500	34598825	1588	1588	1588	1588	0
138	20241004	161400	34598825	1588	1588	1588	1588	0
139	20241004	161300	34598825	1588	1588	1588	1588	0
140	20241004	161200	34598825	1588	1588	1588	1588	0
141	20241004	161100	34598825	1588	1588	1588	1588	0
142	20241004	161000	34598825	1588	1588	1588	1588	0
143	20241004	160900	34598825	1588	1588	1588	1588	0
144	20241004	160800	34598825	1588	1588	1588	1588	0
145	20241004	160700	34598825	1588	1588	1588	1588	0
146	20241004	160600	34598825	1588	1588	1588	1588	0
147	20241004	160500	34598825	1588	1588	1588	1588	0
148	20241004	160400	34598825	1588	1588	1588	1588	0
149	20241004	160300	34598825	1588	1588	1588	1588	0
150	20241004	160200	34598825	1588	1588	1588	1588	0
151	20241004	160100	34598825	1588	1588	1588	1588	0
152	20241004	160000	34598825	1588	1588	1588	1588	939
153	20241004	155900	34598825	1588	1588	1588	1588	0
154	20241004	155800	34598825	1588	1588	1588	1588	0
155	20241004	155700	34598825	1588	1588	1588	1588	0
156	20241004	155600	34598825	1588	1588	1588	1588	0
157	20241004	155500	34598825	1588	1588	1588	1588	0
158	20241004	155400	34598825	1588	1588	1588	1588	0
159	20241004	155300	34598825	1588	1588	1588	1588	0
160	20241004	155200	34598825	1588	1588	1588	1588	0
161	20241004	155100	34598825	1588	1588	1588	1588	0
162	20241004	155000	34598825	1588	1588	1588	1588	0
163	20241004	154900	34598825	1588	1588	1588	1588	0
164	20241004	154800	34598825	1588	1588	1588	1588	0
165	20241004	154700	34598825	1588	1588	1588	1588	0
166	20241004	154600	34598825	1588	1588	1588	1588	0
167	20241004	154500	34598825	1588	1588	1588	1588	0
168	20241004	154400	34598825	1588	1588	1588	1588	0
169	20241004	154300	34598825	1588	1588	1588	1588	0
170	20241004	154200	34598825	1588	1588	1588	1588	0
171	20241004	154100	34598825	1588	1588	1588	1588	0
172	20241004	154000	34598825	1588	1588	1588	1588	0
173	20241004	153900	34598825	1588	1588	1588	1588	0
174	20241004	153800	34598825	1588	1588	1588	1588	0
175	20241004	153700	34598825	1588	1588	1588	1588	0
176	20241004	153600	34598825	1588	1588	1588	1588	0
177	20241004	153500	34598825	1588	1588	1588	1588	0
178	20241004	153400	34598825	1588	1588	1588	1588	0
179	20241004	153300	34598825	1588	1588	1588	1588	0
180	20241004	153200	34598825	1588	1588	1588	1588	0
181	20241004	153100	34598825	1588	1588	1588	1588	0
182	20241004	153000	34598825	1588	1588	1588	1588	1878
183	20241004	152900	33107693	1600	1600	1600	1600	0
184	20241004	152800	33107693	1600	1600	1600	1600	0
185	20241004	152700	33107693	1600	1600	1600	1600	0
186	20241004	152600	33107693	1600	1600	1600	1600	0
187	20241004	152500	33107693	1600	1600	1600	1600	0
188	20241004	152400	33107693	1600	1600	1600	1600	0
189	20241004	152300	33107693	1600	1600	1600	1600	0
190	20241004	152200	33107693	1600	1600	1600	1600	0
191	20241004	152100	33107693	1600	1600	1600	1600	0
192	20241004	152000	33107693	1600	1600	1600	1600	0
193	20241004	151900	33107693	1600	1600	1600	1600	100
194	20241004	151800	32947693	1600	1600	1600	1600	0
195	20241004	151700	32947693	1600	1600	1600	1600	195
196	20241004	151600	32635693	1600	1600	1600	1600	0
197	20241004	151500	32635693	1600	1600	1600	1600	0
198	20241004	151400	32635693	1600	1600	1600	1600	0
199	20241004	151300	32635693	1600	1600	1600	1600	7
200	20241004	151200	32624493	1600	1600	1600	1600	0
201	20241004	151100	32624493	1600	1600	1600	1600	0
202	20241004	151000	32624493	1600	1600	1600	1600	18
203	20241004	150900	32595693	1600	1600	1600	1600	0
204	20241004	150800	32595693	1600	1600	1600	1600	0
205	20241004	150700	32595693	1600	1600	1600	1600	0
206	20241004	150600	32595693	1600	1600	1600	1600	0
207	20241004	150500	32595693	1600	1600	1600	1600	0
208	20241004	150400	32595693	1600	1600	1600	1600	0
209	20241004	150300	32595693	1600	1600	1600	1600	0
210	20241004	150200	32595693	1600	1600	1600	1600	0
211	20241004	150100	32595693	1600	1600	1600	1600	0
212	20241004	150000	32595693	1600	1600	1600	1600	0
213	20241004	145900	32595693	1600	1600	1600	1600	0
214	20241004	145800	32595693	1600	1600	1600	1600	0
215	20241004	145700	32595693	1600	1600	1600	1600	0
216	20241004	145600	32595693	1600	1600	1600	1600	1
217	20241004	145500	32594093	1600	1600	1600	1600	0
218	20241004	145400	32594093	1600	1600	1600	1600	0
219	20241004	145300	32594093	1600	1600	1600	1600	0
220	20241004	145200	32594093	1600	1600	1600	1600	0
221	20241004	145100	32594093	1600	1600	1600	1600	0
222	20241004	145000	32594093	1600	1600	1600	1600	0
223	20241004	144900	32594093	1600	1600	1600	1600	0
224	20241004	144800	32594093	1600	1600	1600	1600	0
225	20241004	144700	32594093	1600	1600	1600	1600	0
226	20241004	144600	32594093	1600	1600	1600	1600	0
227	20241004	144500	32594093	1600	1600	1600	1600	0
228	20241004	144400	32594093	1600	1600	1600	1600	0
229	20241004	144300	32594093	1600	1600	1600	1600	0
230	20241004	144200	32594093	1600	1600	1600	1600	0
231	20241004	144100	32594093	1600	1599	1600	1599	2
232	20241004	144000	32590894	1600	1600	1600	1600	0
233	20241004	143900	32590894	1600	1600	1600	1600	0
234	20241004	143800	32590894	1600	1600	1600	1600	0
235	20241004	143700	32590894	1600	1600	1600	1600	1
236	20241004	143600	32589294	1589	1589	1589	1589	189
237	20241004	143500	32288973	1589	1593	1593	1589	1408
238	20241004	143400	30050414	1592	1592	1592	1592	0
239	20241004	143300	30050414	1592	1592	1592	1592	0
240	20241004	143200	30050414	1592	1592	1592	1592	0
241	20241004	143100	30050414	1592	1592	1592	1592	0
242	20241004	143000	30050414	1592	1592	1592	1592	0
243	20241004	142900	30050414	1592	1592	1592	1592	0
244	20241004	142800	30050414	1592	1592	1592	1592	0
245	20241004	142700	30050414	1592	1592	1592	1592	0
246	20241004	142600	30050414	1592	1592	1592	1592	0
247	20241004	142500	30050414	1592	1592	1592	1592	0
248	20241004	142400	30050414	1592	1592	1592	1592	0
249	20241004	142300	30050414	1592	1592	1592	1592	0
250	20241004	142200	30050414	1592	1592	1592	1592	0
251	20241004	142100	30050414	1592	1592	1592	1592	0
252	20241004	142000	30050414	1592	1592	1592	1592	0
253	20241004	141900	30050414	1592	1592	1592	1592	0
254	20241004	141800	30050414	1592	1592	1592	1592	0
255	20241004	141700	30050414	1592	1592	1592	1592	0
256	20241004	141600	30050414	1592	1592	1592	1592	0
257	20241004	141500	30050414	1592	1593	1593	1592	3300
258	20241004	141400	24796811	1592	1595	1595	1592	3300
259	20241004	141300	19540758	1601	1601	1601	1601	0
260	20241004	141200	19540758	1601	1601	1601	1601	0
261	20241004	141100	19540758	1601	1601	1601	1601	1
262	20241004	141000	19539157	1592	1592	1592	1592	0
263	20241004	140900	19539157	1592	1592	1592	1592	0
264	20241004	140800	19539157	1592	1592	1592	1592	0
265	20241004	140700	19539157	1592	1592	1592	1592	0
266	20241004	140600	19539157	1592	1592	1592	1592	0
267	20241004	140500	19539157	1592	1592	1592	1592	0
268	20241004	140400	19539157	1592	1592	1592	1592	0
269	20241004	140300	19539157	1592	1592	1592	1592	0
270	20241004	140200	19539157	1592	1592	1592	1592	0
271	20241004	140100	19539157	1592	1592	1592	1592	0
272	20241004	140000	19539157	1592	1592	1592	1592	0
273	20241004	135900	19539157	1592	1592	1592	1592	0
274	20241004	135800	19539157	1592	1592	1592	1592	0
275	20241004	135700	19539157	1592	1592	1592	1592	0
276	20241004	135600	19539157	1592	1592	1592	1592	0
277	20241004	135500	19539157	1592	1592	1592	1592	0
278	20241004	135400	19539157	1592	1592	1592	1592	0
279	20241004	135300	19539157	1592	1592	1592	1592	0
280	20241004	135200	19539157	1592	1592	1592	1592	0
281	20241004	135100	19539157	1592	1592	1592	1592	0
282	20241004	135000	19539157	1592	1592	1592	1592	0
283	20241004	134900	19539157	1592	1593	1593	1592	1534
284	20241004	134800	17097017	1592	1592	1592	1592	0
285	20241004	134700	17097017	1592	1592	1592	1592	0
286	20241004	134600	17097017	1592	1596	1596	1592	5000
287	20241004	134500	9134398	1596	1596	1596	1596	0
288	20241004	134400	9134398	1596	1596	1596	1596	0
289	20241004	134300	9134398	1596	1596	1596	1596	0
290	20241004	134200	9134398	1596	1596	1596	1596	0
291	20241004	134100	9134398	1596	1596	1596	1596	0
292	20241004	134000	9134398	1596	1596	1596	1596	0
293	20241004	133900	9134398	1596	1596	1596	1596	20
294	20241004	133800	9102478	1596	1596	1596	1596	0
295	20241004	133700	9102478	1596	1596	1596	1596	0
296	20241004	133600	9102478	1596	1596	1596	1596	0
297	20241004	133500	9102478	1596	1596	1596	1596	0
298	20241004	133400	9102478	1596	1596	1596	1596	0
299	20241004	133300	9102478	1596	1596	1596	1596	0
300	20241004	133200	9102478	1596	1596	1596	1596	0
301	20241004	133100	9102478	1596	1596	1596	1596	510
302	20241004	133000	8288518	1601	1601	1601	1601	0
303	20241004	132900	8288518	1601	1601	1601	1601	0
304	20241004	132800	8288518	1601	1601	1601	1601	1
305	20241004	132700	8286917	1595	1595	1595	1595	0
306	20241004	132600	8286917	1595	1595	1595	1595	0
307	20241004	132500	8286917	1595	1595	1595	1595	0
308	20241004	132400	8286917	1595	1595	1595	1595	0
309	20241004	132300	8286917	1595	1595	1595	1595	0
310	20241004	132200	8286917	1595	1595	1595	1595	0
311	20241004	132100	8286917	1595	1595	1595	1595	0
312	20241004	132000	8286917	1595	1595	1595	1595	0
313	20241004	131900	8286917	1595	1595	1595	1595	0
314	20241004	131800	8286917	1595	1595	1595	1595	0
315	20241004	131700	8286917	1595	1595	1595	1595	0
316	20241004	131600	8286917	1595	1595	1595	1595	0
317	20241004	131500	8286917	1595	1595	1595	1595	0
318	20241004	131400	8286917	1595	1595	1595	1595	0
319	20241004	131300	8286917	1595	1595	1595	1595	0
320	20241004	131200	8286917	1595	1595	1595	1595	0
321	20241004	131100	8286917	1595	1595	1595	1595	0
322	20241004	131000	8286917	1595	1595	1595	1595	0
323	20241004	130900	8286917	1595	1595	1595	1595	0
324	20241004	130800	8286917	1595	1595	1595	1595	0
325	20241004	130700	8286917	1595	1595	1595	1595	0
326	20241004	130600	8286917	1595	1595	1595	1595	0
327	20241004	130500	8286917	1595	1595	1595	1595	0
328	20241004	130400	8286917	1595	1595	1595	1595	0
329	20241004	130300	8286917	1595	1595	1595	1595	0
330	20241004	130200	8286917	1595	1596	1596	1595	310
331	20241004	130100	7792457	1595	1595	1595	1595	0
332	20241004	130000	7792457	1595	1595	1595	1595	0
333	20241004	125900	7792457	1595	1595	1595	1595	0
334	20241004	125800	7792457	1595	1595	1595	1595	0
335	20241004	125700	7792457	1595	1595	1595	1595	0
336	20241004	125600	7792457	1595	1595	1595	1595	0
337	20241004	125500	7792457	1595	1595	1595	1595	0
338	20241004	125400	7792457	1595	1595	1595	1595	0
339	20241004	125300	7792457	1595	1595	1595	1595	0
340	20241004	125200	7792457	1595	1595	1595	1595	0
341	20241004	125100	7792457	1595	1595	1595	1595	0
342	20241004	125000	7792457	1595	1595	1595	1595	0
343	20241004	124900	7792457	1595	1595	1595	1595	0
344	20241004	124800	7792457	1595	1595	1595	1595	0
345	20241004	124700	7792457	1595	1595	1595	1595	0
346	20241004	124600	7792457	1595	1595	1595	1595	0
347	20241004	124500	7792457	1595	1595	1595	1595	0
348	20241004	124400	7792457	1595	1595	1595	1595	0
349	20241004	124300	7792457	1595	1595	1595	1595	0
350	20241004	124200	7792457	1595	1595	1595	1595	0
351	20241004	124100	7792457	1595	1595	1595	1595	10
352	20241004	124000	7776507	1595	1595	1595	1595	10
353	20241004	123900	7760557	1604	1604	1604	1604	0
354	20241004	123800	7760557	1604	1604	1604	1604	0
355	20241004	123700	7760557	1604	1604	1604	1604	0
356	20241004	123600	7760557	1604	1604	1604	1604	0
357	20241004	123500	7760557	1604	1604	1604	1604	0
358	20241004	123400	7760557	1604	1604	1604	1604	0
359	20241004	123300	7760557	1604	1604	1604	1604	0
360	20241004	123200	7760557	1604	1604	1604	1604	0
361	20241004	123100	7760557	1604	1604	1604	1604	0
362	20241004	123000	7760557	1604	1604	1604	1604	0
363	20241004	122900	7760557	1604	1604	1604	1604	0
364	20241004	122800	7760557	1604	1604	1604	1604	0
365	20241004	122700	7760557	1604	1604	1604	1604	3
366	20241004	122600	7755745	1604	1604	1604	1604	0
367	20241004	122500	7755745	1604	1604	1604	1604	0
368	20241004	122400	7755745	1604	1604	1604	1604	0
369	20241004	122300	7755745	1604	1604	1604	1604	0
370	20241004	122200	7755745	1604	1604	1604	1604	0
371	20241004	122100	7755745	1604	1604	1604	1604	0
372	20241004	122000	7755745	1604	1598	1604	1595	8
373	20241004	121900	7742963	1604	1604	1604	1604	0
374	20241004	121800	7742963	1604	1604	1604	1604	0
375	20241004	121700	7742963	1604	1604	1604	1604	0
376	20241004	121600	7742963	1604	1604	1604	1604	0
377	20241004	121500	7742963	1604	1604	1604	1604	0
378	20241004	121400	7742963	1604	1604	1604	1604	0
379	20241004	121300	7742963	1604	1604	1604	1604	0
380	20241004	121200	7742963	1604	1604	1604	1604	0
381	20241004	121100	7742963	1604	1604	1604	1604	0
382	20241004	121000	7742963	1604	1604	1604	1604	0
383	20241004	120900	7742963	1604	1604	1604	1604	0
384	20241004	120800	7742963	1604	1604	1604	1604	0
385	20241004	120700	7742963	1604	1604	1604	1604	0
386	20241004	120600	7742963	1604	1604	1604	1604	0
387	20241004	120500	7742963	1604	1604	1604	1604	0
388	20241004	120400	7742963	1604	1604	1604	1604	0
389	20241004	120300	7742963	1604	1604	1604	1604	0
390	20241004	120200	7742963	1604	1604	1604	1604	0
391	20241004	120100	7742963	1604	1604	1604	1604	0
392	20241004	120000	7742963	1604	1604	1604	1604	0
393	20241004	115900	7742963	1604	1604	1604	1604	0
394	20241004	115800	7742963	1604	1604	1604	1604	0
395	20241004	115700	7742963	1604	1604	1604	1604	0
396	20241004	115600	7742963	1604	1604	1604	1604	0
397	20241004	115500	7742963	1604	1604	1604	1604	0
398	20241004	115400	7742963	1604	1604	1604	1604	0
399	20241004	115300	7742963	1604	1604	1604	1604	0
400	20241004	115200	7742963	1604	1604	1604	1604	0
401	20241004	115100	7742963	1604	1604	1604	1604	0
402	20241004	115000	7742963	1604	1604	1604	1604	18
403	20241004	114900	7714091	1604	1604	1604	1604	0
404	20241004	114800	7714091	1604	1604	1604	1604	0
405	20241004	114700	7714091	1604	1604	1604	1604	0
406	20241004	114600	7714091	1604	1604	1604	1604	0
407	20241004	114500	7714091	1604	1604	1604	1604	0
408	20241004	114400	7714091	1604	1604	1604	1604	0
409	20241004	114300	7714091	1604	1604	1604	1604	0
410	20241004	114200	7714091	1604	1604	1604	1604	0
411	20241004	114100	7714091	1604	1604	1604	1604	0
412	20241004	114000	7714091	1604	1604	1604	1604	0
413	20241004	113900	7714091	1604	1604	1604	1604	0
414	20241004	113800	7714091	1604	1604	1604	1604	0
415	20241004	113700	7714091	1604	1604	1604	1604	0
416	20241004	113600	7714091	1604	1604	1604	1604	0
417	20241004	113500	7714091	1604	1604	1604	1604	0
418	20241004	113400	7714091	1604	1604	1604	1604	0
419	20241004	113300	7714091	1604	1604	1604	1604	0
420	20241004	113200	7714091	1604	1604	1604	1604	62
421	20241004	113100	7614643	1604	1604	1604	1604	0
422	20241004	113000	7614643	1604	1604	1604	1604	0
423	20241004	112900	7614643	1604	1604	1604	1604	0
424	20241004	112800	7614643	1604	1604	1604	1604	0
425	20241004	112700	7614643	1604	1604	1604	1604	0
426	20241004	112600	7614643	1604	1604	1604	1604	0
427	20241004	112500	7614643	1604	1604	1604	1604	0
428	20241004	112400	7614643	1604	1604	1604	1604	0
429	20241004	112300	7614643	1604	1604	1604	1604	0
430	20241004	112200	7614643	1604	1604	1604	1604	0
431	20241004	112100	7614643	1604	1604	1604	1604	0
432	20241004	112000	7614643	1604	1604	1604	1604	0
433	20241004	111900	7614643	1604	1604	1604	1604	0
434	20241004	111800	7614643	1604	1604	1604	1604	10
435	20241004	111700	7598603	1604	1604	1604	1604	0
436	20241004	111600	7598603	1604	1604	1604	1604	0
437	20241004	111500	7598603	1604	1604	1604	1604	0
438	20241004	111400	7598603	1604	1604	1604	1604	0
439	20241004	111300	7598603	1604	1604	1604	1604	0
440	20241004	111200	7598603	1604	1604	1604	1604	0
441	20241004	111100	7598603	1604	1604	1604	1604	0
442	20241004	111000	7598603	1604	1604	1604	1604	0
443	20241004	110900	7598603	1604	1604	1604	1604	0
444	20241004	110800	7598603	1604	1604	1604	1604	0
445	20241004	110700	7598603	1604	1604	1604	1604	0
446	20241004	110600	7598603	1604	1604	1604	1604	0
447	20241004	110500	7598603	1604	1604	1604	1604	0
448	20241004	110400	7598603	1604	1604	1604	1604	0
449	20241004	110300	7598603	1604	1604	1604	1604	0
450	20241004	110200	7598603	1604	1604	1604	1604	0
451	20241004	110100	7598603	1604	1604	1604	1604	0
452	20241004	110000	7598603	1604	1604	1604	1604	0
453	20241004	105900	7598603	1604	1604	1604	1604	0
454	20241004	105800	7598603	1604	1604	1604	1604	0
455	20241004	105700	7598603	1604	1604	1604	1604	0
456	20241004	105600	7598603	1604	1604	1604	1604	0
457	20241004	105500	7598603	1604	1604	1604	1604	0
458	20241004	105400	7598603	1604	1604	1604	1604	0
459	20241004	105300	7598603	1604	1604	1604	1604	0
460	20241004	105200	7598603	1604	1604	1604	1604	0
461	20241004	105100	7598603	1604	1604	1604	1604	0
462	20241004	105000	7598603	1604	1604	1604	1604	0
463	20241004	104900	7598603	1604	1604	1604	1604	0
464	20241004	104800	7598603	1604	1604	1604	1604	0
465	20241004	104700	7598603	1604	1604	1604	1604	0
466	20241004	104600	7598603	1604	1604	1604	1604	0
467	20241004	104500	7598603	1604	1604	1604	1604	0
468	20241004	104400	7598603	1604	1604	1604	1604	0
469	20241004	104300	7598603	1604	1604	1604	1604	0
470	20241004	104200	7598603	1604	1604	1604	1604	0
471	20241004	104100	7598603	1604	1604	1604	1604	0
472	20241004	104000	7598603	1604	1604	1604	1604	0
473	20241004	103900	7598603	1604	1604	1604	1604	20
474	20241004	103800	7566523	1604	1604	1604	1604	0
475	20241004	103700	7566523	1604	1604	1604	1604	0
476	20241004	103600	7566523	1604	1604	1604	1604	0
477	20241004	103500	7566523	1604	1604	1604	1604	0
478	20241004	103400	7566523	1604	1604	1604	1604	0
479	20241004	103300	7566523	1604	1604	1604	1604	0
480	20241004	103200	7566523	1604	1604	1604	1604	0
481	20241004	103100	7566523	1604	1604	1604	1604	0
482	20241004	103000	7566523	1604	1604	1604	1604	0
483	20241004	102900	7566523	1604	1604	1604	1604	0
484	20241004	102800	7566523	1604	1604	1604	1604	0
485	20241004	102700	7566523	1604	1604	1604	1604	30
486	20241004	102600	7518403	1595	1595	1595	1595	0
487	20241004	102500	7518403	1595	1597	1597	1595	66
488	20241004	102400	7413076	1605	1605	1605	1605	0
489	20241004	102300	7413076	1605	1605	1605	1605	0
490	20241004	102200	7413076	1605	1605	1605	1605	0
491	20241004	102100	7413076	1605	1605	1605	1605	0
492	20241004	102000	7413076	1605	1605	1605	1605	0
493	20241004	101900	7413076	1605	1605	1605	1605	0
494	20241004	101800	7413076	1605	1605	1605	1605	0
495	20241004	101700	7413076	1605	1605	1605	1605	0
496	20241004	101600	7413076	1605	1605	1605	1605	0
497	20241004	101500	7413076	1605	1605	1605	1605	0
498	20241004	101400	7413076	1605	1605	1605	1605	0
499	20241004	101300	7413076	1605	1605	1605	1605	0
500	20241004	101200	7413076	1605	1605	1605	1605	0
501	20241004	101100	7413076	1605	1605	1605	1605	0
502	20241004	101000	7413076	1605	1605	1605	1605	0
503	20241004	100900	7413076	1605	1605	1605	1605	0
504	20241004	100800	7413076	1605	1605	1605	1605	0
505	20241004	100700	7413076	1605	1605	1605	1605	0
506	20241004	100600	7413076	1605	1605	1605	1605	0
507	20241004	100500	7413076	1605	1605	1605	1605	1
508	20241004	100400	7411471	1605	1605	1605	1605	0
509	20241004	100300	7411471	1605	1605	1605	1605	0
510	20241004	100200	7411471	1605	1605	1605	1605	1
511	20241004	100100	7409866	1592	1597	1597	1592	4000
512	20241004	100000	1040953	1597	1597	1597	1597	0
513	20241004	095900	1040953	1597	1602	1602	1597	50
514	20241004	095800	961074	1607	1607	1607	1607	0
515	20241004	095700	961074	1607	1607	1607	1607	0
516	20241004	095600	961074	1607	1607	1607	1607	0
517	20241004	095500	961074	1607	1607	1607	1607	0
518	20241004	095400	961074	1607	1607	1607	1607	0
519	20241004	095300	961074	1607	1607	1607	1607	0
520	20241004	095200	961074	1607	1607	1607	1607	0
521	20241004	095100	961074	1607	1607	1607	1607	0
522	20241004	095000	961074	1607	1607	1607	1607	0
523	20241004	094900	961074	1607	1607	1607	1607	0
524	20241004	094800	961074	1607	1607	1607	1607	194
525	20241004	094700	649316	1610	1610	1610	1610	0
526	20241004	094600	649316	1610	1610	1610	1610	0
527	20241004	094500	649316	1610	1610	1610	1610	0
528	20241004	094400	649316	1610	1610	1610	1610	4
529	20241004	094300	642876	1607	1607	1607	1607	109
530	20241004	094200	467713	1607	1605	1607	1605	100
531	20241004	094100	307015	1607	1607	1607	1607	0
532	20241004	094000	307015	1607	1607	1607	1607	0
533	20241004	093900	307015	1607	1607	1607	1607	0
534	20241004	093800	307015	1607	1607	1607	1607	0
535	20241004	093700	307015	1607	1607	1607	1607	0
536	20241004	093600	307015	1607	1607	1607	1607	0
537	20241004	093500	307015	1607	1607	1607	1607	0
538	20241004	093400	307015	1607	1607	1607	1607	0
539	20241004	093300	307015	1607	1607	1607	1607	2
540	20241004	093200	303801	1607	1607	1607	1607	0
541	20241004	093100	303801	1607	1607	1607	1607	0
542	20241004	093000	303801	1607	1607	1607	1607	0
543	20241004	092900	303801	1607	1607	1607	1607	0
544	20241004	092800	303801	1607	1607	1607	1607	0
545	20241004	092700	303801	1607	1607	1607	1607	0
546	20241004	092600	303801	1607	1607	1607	1607	0
547	20241004	092500	303801	1607	1607	1607	1607	0
548	20241004	092400	303801	1607	1607	1607	1607	0
549	20241004	092300	303801	1607	1607	1607	1607	0
550	20241004	092200	303801	1607	1607	1607	1607	6
551	20241004	092100	294159	1607	1607	1607	1607	0
552	20241004	092000	294159	1607	1607	1607	1607	0
553	20241004	091900	294159	1607	1607	1607	1607	0
554	20241004	091800	294159	1607	1607	1607	1607	0
555	20241004	091700	294159	1607	1607	1607	1607	2
556	20241004	091600	290945	1598	1598	1598	1598	50
557	20241004	091500	211045	1600	1600	1600	1600	0
558	20241004	091400	211045	1600	1600	1600	1600	0
559	20241004	091300	211045	1600	1600	1600	1600	0
560	20241004	091200	211045	1600	1600	1600	1600	0
561	20241004	091100	211045	1600	1600	1600	1600	0
562	20241004	091000	211045	1600	1600	1600	1600	100
563	20241004	090900	51045	1600	1600	1600	1600	0
564	20241004	090800	51045	1600	1600	1600	1600	0
565	20241004	090700	51045	1600	1600	1600	1600	0
566	20241004	090600	51045	1600	1600	1600	1600	0
567	20241004	090500	51045	1600	1600	1600	1600	0
568	20241004	090400	51045	1600	1600	1600	1600	0
569	20241004	090300	51045	1600	1600	1600	1600	0
570	20241004	090200	51045	1600	1600	1600	1600	0
571	20241004	090100	51045	1600	1600	1600	1600	1
572	20241004	090000	49445	1595	1595	1595	1595	31