KissMeData/088790/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201100	45490666	1840	1840	1840	1840	228
3	20241008	201000	45490666	1840	1840	1840	1840	0
4	20241008	200900	45490666	1840	1840	1840	1840	0
5	20241008	200800	45490666	1840	1840	1840	1840	0
6	20241008	200700	45490666	1840	1840	1840	1840	0
7	20241008	200600	45490666	1840	1840	1840	1840	0
8	20241008	200500	45490666	1840	1840	1840	1840	0
9	20241008	200400	45490666	1840	1840	1840	1840	0
10	20241008	200300	45490666	1840	1840	1840	1840	0
11	20241008	200200	45490666	1840	1840	1840	1840	0
12	20241008	200100	45490666	1840	1840	1840	1840	0
13	20241008	200000	45490666	1840	1840	1840	1840	0
14	20241008	195900	45490666	1840	1840	1840	1840	0
15	20241008	195800	45490666	1840	1840	1840	1840	0
16	20241008	195700	45490666	1840	1840	1840	1840	0
17	20241008	195600	45490666	1840	1840	1840	1840	0
18	20241008	195500	45490666	1840	1840	1840	1840	0
19	20241008	195400	45490666	1840	1840	1840	1840	0
20	20241008	195300	45490666	1840	1840	1840	1840	0
21	20241008	195200	45490666	1840	1840	1840	1840	0
22	20241008	195100	45490666	1840	1840	1840	1840	0
23	20241008	195000	45490666	1840	1840	1840	1840	0
24	20241008	194900	45490666	1840	1840	1840	1840	0
25	20241008	194800	45490666	1840	1840	1840	1840	0
26	20241008	194700	45490666	1840	1840	1840	1840	0
27	20241008	194600	45490666	1840	1840	1840	1840	0
28	20241008	194500	45490666	1840	1840	1840	1840	0
29	20241008	194400	45490666	1840	1840	1840	1840	0
30	20241008	194300	45490666	1840	1840	1840	1840	0
31	20241008	194200	45490666	1840	1840	1840	1840	0
32	20241008	194100	45490666	1840	1840	1840	1840	228
33	20241008	194000	45490666	1840	1840	1840	1840	0
34	20241008	193900	45490666	1840	1840	1840	1840	0
35	20241008	193800	45490666	1840	1840	1840	1840	0
36	20241008	193700	45490666	1840	1840	1840	1840	0
37	20241008	193600	45490666	1840	1840	1840	1840	0
38	20241008	193500	45490666	1840	1840	1840	1840	0
39	20241008	193400	45490666	1840	1840	1840	1840	0
40	20241008	193300	45490666	1840	1840	1840	1840	0
41	20241008	193200	45490666	1840	1840	1840	1840	0
42	20241008	193100	45490666	1840	1840	1840	1840	0
43	20241008	193000	45490666	1840	1840	1840	1840	0
44	20241008	192900	45490666	1840	1840	1840	1840	0
45	20241008	192800	45490666	1840	1840	1840	1840	0
46	20241008	192700	45490666	1840	1840	1840	1840	0
47	20241008	192600	45490666	1840	1840	1840	1840	0
48	20241008	192500	45490666	1840	1840	1840	1840	0
49	20241008	192400	45490666	1840	1840	1840	1840	0
50	20241008	192300	45490666	1840	1840	1840	1840	0
51	20241008	192200	45490666	1840	1840	1840	1840	0
52	20241008	192100	45490666	1840	1840	1840	1840	0
53	20241008	192000	45490666	1840	1840	1840	1840	0
54	20241008	191900	45490666	1840	1840	1840	1840	0
55	20241008	191800	45490666	1840	1840	1840	1840	0
56	20241008	191700	45490666	1840	1840	1840	1840	0
57	20241008	191600	45490666	1840	1840	1840	1840	0
58	20241008	191500	45490666	1840	1840	1840	1840	0
59	20241008	191400	45490666	1840	1840	1840	1840	0
60	20241008	191300	45490666	1840	1840	1840	1840	0
61	20241008	191200	45490666	1840	1840	1840	1840	0
62	20241008	191100	45490666	1840	1840	1840	1840	228
63	20241008	191000	45490666	1840	1840	1840	1840	0
64	20241008	190900	45490666	1840	1840	1840	1840	0
65	20241008	190800	45490666	1840	1840	1840	1840	0
66	20241008	190700	45490666	1840	1840	1840	1840	0
67	20241008	190600	45490666	1840	1840	1840	1840	0
68	20241008	190500	45490666	1840	1840	1840	1840	0
69	20241008	190400	45490666	1840	1840	1840	1840	0
70	20241008	190300	45490666	1840	1840	1840	1840	0
71	20241008	190200	45490666	1840	1840	1840	1840	0
72	20241008	190100	45490666	1840	1840	1840	1840	0
73	20241008	190000	45490666	1840	1840	1840	1840	0
74	20241008	185900	45490666	1840	1840	1840	1840	0
75	20241008	185800	45490666	1840	1840	1840	1840	0
76	20241008	185700	45490666	1840	1840	1840	1840	0
77	20241008	185600	45490666	1840	1840	1840	1840	0
78	20241008	185500	45490666	1840	1840	1840	1840	0
79	20241008	185400	45490666	1840	1840	1840	1840	0
80	20241008	185300	45490666	1840	1840	1840	1840	0
81	20241008	185200	45490666	1840	1840	1840	1840	0
82	20241008	185100	45490666	1840	1840	1840	1840	0
83	20241008	185000	45490666	1840	1840	1840	1840	0
84	20241008	184900	45490666	1840	1840	1840	1840	0
85	20241008	184800	45490666	1840	1840	1840	1840	0
86	20241008	184700	45490666	1840	1840	1840	1840	0
87	20241008	184600	45490666	1840	1840	1840	1840	0
88	20241008	184500	45490666	1840	1840	1840	1840	0
89	20241008	184400	45490666	1840	1840	1840	1840	0
90	20241008	184300	45490666	1840	1840	1840	1840	0
91	20241008	184200	45490666	1840	1840	1840	1840	0
92	20241008	184100	45490666	1840	1840	1840	1840	228
93	20241008	184000	45490666	1840	1840	1840	1840	0
94	20241008	183900	45490666	1840	1840	1840	1840	0
95	20241008	183800	45490666	1840	1840	1840	1840	0
96	20241008	183700	45490666	1840	1840	1840	1840	0
97	20241008	183600	45490666	1840	1840	1840	1840	0
98	20241008	183500	45490666	1840	1840	1840	1840	0
99	20241008	183400	45490666	1840	1840	1840	1840	0
100	20241008	183300	45490666	1840	1840	1840	1840	0
101	20241008	183200	45490666	1840	1840	1840	1840	0
102	20241008	183100	45490666	1840	1840	1840	1840	0
103	20241008	183000	45490666	1840	1840	1840	1840	0
104	20241008	182900	45490666	1840	1840	1840	1840	0
105	20241008	182800	45490666	1840	1840	1840	1840	0
106	20241008	182700	45490666	1840	1840	1840	1840	0
107	20241008	182600	45490666	1840	1840	1840	1840	0
108	20241008	182500	45490666	1840	1840	1840	1840	0
109	20241008	182400	45490666	1840	1840	1840	1840	0
110	20241008	182300	45490666	1840	1840	1840	1840	0
111	20241008	182200	45490666	1840	1840	1840	1840	0
112	20241008	182100	45490666	1840	1840	1840	1840	0
113	20241008	182000	45490666	1840	1840	1840	1840	0
114	20241008	181900	45490666	1840	1840	1840	1840	0
115	20241008	181800	45490666	1840	1840	1840	1840	0
116	20241008	181700	45490666	1840	1840	1840	1840	0
117	20241008	181600	45490666	1840	1840	1840	1840	0
118	20241008	181500	45490666	1840	1840	1840	1840	0
119	20241008	181400	45490666	1840	1840	1840	1840	0
120	20241008	181300	45490666	1840	1840	1840	1840	0
121	20241008	181200	45490666	1840	1840	1840	1840	0
122	20241008	181100	45490666	1840	1840	1840	1840	228
123	20241008	181000	45490666	1840	1840	1840	1840	0
124	20241008	180900	45490666	1840	1840	1840	1840	0
125	20241008	180800	45490666	1840	1840	1840	1840	0
126	20241008	180700	45490666	1840	1840	1840	1840	0
127	20241008	180600	45490666	1840	1840	1840	1840	0
128	20241008	180500	45490666	1840	1840	1840	1840	0
129	20241008	180400	45490666	1840	1840	1840	1840	0
130	20241008	180300	45490666	1840	1840	1840	1840	0
131	20241008	180200	45490666	1840	1840	1840	1840	0
132	20241008	180100	45490666	1840	1840	1840	1840	0
133	20241008	180000	45490666	1840	1840	1840	1840	0
134	20241008	175900	45490666	1840	1840	1840	1840	0
135	20241008	175800	45490666	1840	1840	1840	1840	0
136	20241008	175700	45490666	1840	1840	1840	1840	0
137	20241008	175600	45490666	1840	1840	1840	1840	0
138	20241008	175500	45490666	1840	1840	1840	1840	0
139	20241008	175400	45490666	1840	1840	1840	1840	0
140	20241008	175300	45490666	1840	1840	1840	1840	0
141	20241008	175200	45490666	1840	1840	1840	1840	0
142	20241008	175100	45490666	1840	1840	1840	1840	0
143	20241008	175000	45490666	1840	1840	1840	1840	0
144	20241008	174900	45490666	1840	1840	1840	1840	0
145	20241008	174800	45490666	1840	1840	1840	1840	0
146	20241008	174700	45490666	1840	1840	1840	1840	0
147	20241008	174600	45490666	1840	1840	1840	1840	0
148	20241008	174500	45490666	1840	1840	1840	1840	0
149	20241008	174400	45490666	1840	1840	1840	1840	0
150	20241008	174300	45490666	1840	1840	1840	1840	0
151	20241008	174200	45490666	1840	1840	1840	1840	0
152	20241008	174100	45490666	1840	1840	1840	1840	228
153	20241008	174000	45490666	1840	1840	1840	1840	0
154	20241008	173900	45490666	1840	1840	1840	1840	0
155	20241008	173800	45490666	1840	1840	1840	1840	0
156	20241008	173700	45490666	1840	1840	1840	1840	0
157	20241008	173600	45490666	1840	1840	1840	1840	0
158	20241008	173500	45490666	1840	1840	1840	1840	0
159	20241008	173400	45490666	1840	1840	1840	1840	0
160	20241008	173300	45490666	1840	1840	1840	1840	0
161	20241008	173200	45490666	1840	1840	1840	1840	0
162	20241008	173100	45490666	1840	1840	1840	1840	0
163	20241008	173000	45490666	1840	1840	1840	1840	0
164	20241008	172900	45490666	1840	1840	1840	1840	0
165	20241008	172800	45490666	1840	1840	1840	1840	0
166	20241008	172700	45490666	1840	1840	1840	1840	0
167	20241008	172600	45490666	1840	1840	1840	1840	0
168	20241008	172500	45490666	1840	1840	1840	1840	0
169	20241008	172400	45490666	1840	1840	1840	1840	0
170	20241008	172300	45490666	1840	1840	1840	1840	0
171	20241008	172200	45490666	1840	1840	1840	1840	0
172	20241008	172100	45490666	1840	1840	1840	1840	0
173	20241008	172000	45490666	1840	1840	1840	1840	0
174	20241008	171900	45490666	1840	1840	1840	1840	0
175	20241008	171800	45490666	1840	1840	1840	1840	0
176	20241008	171700	45490666	1840	1840	1840	1840	0
177	20241008	171600	45490666	1840	1840	1840	1840	0
178	20241008	171500	45490666	1840	1840	1840	1840	0
179	20241008	171400	45490666	1840	1840	1840	1840	0
180	20241008	171300	45490666	1840	1840	1840	1840	0
181	20241008	171200	45490666	1840	1840	1840	1840	0
182	20241008	171100	45490666	1840	1840	1840	1840	228
183	20241008	171000	45490666	1840	1840	1840	1840	0
184	20241008	170900	45490666	1840	1840	1840	1840	0
185	20241008	170800	45490666	1840	1840	1840	1840	0
186	20241008	170700	45490666	1840	1840	1840	1840	0
187	20241008	170600	45490666	1840	1840	1840	1840	0
188	20241008	170500	45490666	1840	1840	1840	1840	0
189	20241008	170400	45490666	1840	1840	1840	1840	0
190	20241008	170300	45490666	1840	1840	1840	1840	0
191	20241008	170200	45490666	1840	1840	1840	1840	0
192	20241008	170100	45490666	1840	1840	1840	1840	0
193	20241008	170000	45490666	1840	1840	1840	1840	0
194	20241008	165900	45490666	1840	1840	1840	1840	0
195	20241008	165800	45490666	1840	1840	1840	1840	0
196	20241008	165700	45490666	1840	1840	1840	1840	0
197	20241008	165600	45490666	1840	1840	1840	1840	0
198	20241008	165500	45490666	1840	1840	1840	1840	0
199	20241008	165400	45490666	1840	1840	1840	1840	0
200	20241008	165300	45490666	1840	1840	1840	1840	0
201	20241008	165200	45490666	1840	1840	1840	1840	0
202	20241008	165100	45490666	1840	1840	1840	1840	0
203	20241008	165000	45490666	1840	1840	1840	1840	0
204	20241008	164900	45490666	1840	1840	1840	1840	0
205	20241008	164800	45490666	1840	1840	1840	1840	0
206	20241008	164700	45490666	1840	1840	1840	1840	0
207	20241008	164600	45490666	1840	1840	1840	1840	0
208	20241008	164500	45490666	1840	1840	1840	1840	0
209	20241008	164400	45490666	1840	1840	1840	1840	0
210	20241008	164300	45490666	1840	1840	1840	1840	0
211	20241008	164200	45490666	1840	1840	1840	1840	0
212	20241008	164100	45490666	1840	1840	1840	1840	228
213	20241008	164000	45490666	1840	1840	1840	1840	0
214	20241008	163900	45490666	1840	1840	1840	1840	0
215	20241008	163800	45490666	1840	1840	1840	1840	0
216	20241008	163700	45490666	1840	1840	1840	1840	0
217	20241008	163600	45490666	1840	1840	1840	1840	0
218	20241008	163500	45490666	1840	1840	1840	1840	0
219	20241008	163400	45490666	1840	1840	1840	1840	0
220	20241008	163300	45490666	1840	1840	1840	1840	0
221	20241008	163200	45490666	1840	1840	1840	1840	0
222	20241008	163100	45490666	1840	1840	1840	1840	0
223	20241008	163000	45490666	1840	1840	1840	1840	0
224	20241008	162900	45490666	1840	1840	1840	1840	0
225	20241008	162800	45490666	1840	1840	1840	1840	0
226	20241008	162700	45490666	1840	1840	1840	1840	0
227	20241008	162600	45490666	1840	1840	1840	1840	0
228	20241008	162500	45490666	1840	1840	1840	1840	0
229	20241008	162400	45490666	1840	1840	1840	1840	0
230	20241008	162300	45490666	1840	1840	1840	1840	0
231	20241008	162200	45490666	1840	1840	1840	1840	0
232	20241008	162100	45490666	1840	1840	1840	1840	0
233	20241008	162000	45490666	1840	1840	1840	1840	0
234	20241008	161900	45490666	1840	1840	1840	1840	0
235	20241008	161800	45490666	1840	1840	1840	1840	0
236	20241008	161700	45490666	1840	1840	1840	1840	0
237	20241008	161600	45490666	1840	1840	1840	1840	0
238	20241008	161500	45490666	1840	1840	1840	1840	0
239	20241008	161400	45490666	1840	1840	1840	1840	0
240	20241008	161300	45490666	1840	1840	1840	1840	0
241	20241008	161200	45490666	1840	1840	1840	1840	0
242	20241008	161100	45490666	1840	1840	1840	1840	228
243	20241008	161000	45490666	1840	1840	1840	1840	0
244	20241008	160900	45490666	1840	1840	1840	1840	0
245	20241008	160800	45490666	1840	1840	1840	1840	0
246	20241008	160700	45490666	1840	1840	1840	1840	0
247	20241008	160600	45490666	1840	1840	1840	1840	0
248	20241008	160500	45490666	1840	1840	1840	1840	0
249	20241008	160400	45490666	1840	1840	1840	1840	0
250	20241008	160300	45490666	1840	1840	1840	1840	0
251	20241008	160200	45490666	1840	1840	1840	1840	0
252	20241008	160100	45490666	1840	1840	1840	1840	0
253	20241008	160000	45490666	1840	1840	1840	1840	0
254	20241008	155900	45490666	1840	1840	1840	1840	0
255	20241008	155800	45490666	1840	1840	1840	1840	0
256	20241008	155700	45490666	1840	1840	1840	1840	0
257	20241008	155600	45490666	1840	1840	1840	1840	0
258	20241008	155500	45490666	1840	1840	1840	1840	0
259	20241008	155400	45490666	1840	1840	1840	1840	0
260	20241008	155300	45490666	1840	1840	1840	1840	0
261	20241008	155200	45490666	1840	1840	1840	1840	0
262	20241008	155100	45490666	1840	1840	1840	1840	0
263	20241008	155000	45490666	1840	1840	1840	1840	0
264	20241008	154900	45490666	1840	1840	1840	1840	0
265	20241008	154800	45490666	1840	1840	1840	1840	0
266	20241008	154700	45490666	1840	1840	1840	1840	0
267	20241008	154600	45490666	1840	1840	1840	1840	0
268	20241008	154500	45490666	1840	1840	1840	1840	0
269	20241008	154400	45490666	1840	1840	1840	1840	0
270	20241008	154300	45490666	1840	1840	1840	1840	0
271	20241008	154200	45490666	1840	1840	1840	1840	0
272	20241008	154100	45490666	1840	1840	1840	1840	228
273	20241008	154000	45490666	1840	1840	1840	1840	0
274	20241008	153900	45490666	1840	1840	1840	1840	0
275	20241008	153800	45490666	1840	1840	1840	1840	0
276	20241008	153700	45490666	1840	1840	1840	1840	0
277	20241008	153600	45490666	1840	1840	1840	1840	0
278	20241008	153500	45490666	1840	1840	1840	1840	0
279	20241008	153400	45490666	1840	1840	1840	1840	0
280	20241008	153300	45490666	1840	1840	1840	1840	0
281	20241008	153200	45490666	1840	1840	1840	1840	0
282	20241008	153100	45490666	1840	1840	1840	1840	0
283	20241008	153000	45490666	1840	1840	1840	1840	228
284	20241008	152900	45071146	1842	1842	1842	1842	0
285	20241008	152800	45071146	1842	1842	1842	1842	0
286	20241008	152700	45071146	1842	1842	1842	1842	0
287	20241008	152600	45071146	1842	1842	1842	1842	0
288	20241008	152500	45071146	1842	1842	1842	1842	0
289	20241008	152400	45071146	1842	1842	1842	1842	0
290	20241008	152300	45071146	1842	1842	1842	1842	0
291	20241008	152200	45071146	1842	1842	1842	1842	0
292	20241008	152100	45071146	1842	1842	1842	1842	0
293	20241008	152000	45071146	1842	1842	1842	1842	0
294	20241008	151900	45071146	1842	1842	1842	1842	0
295	20241008	151800	45071146	1842	1842	1842	1842	0
296	20241008	151700	45071146	1842	1841	1842	1841	55
297	20241008	151600	44969889	1842	1842	1842	1842	0
298	20241008	151500	44969889	1842	1842	1842	1842	0
299	20241008	151400	44969889	1842	1842	1842	1842	3
300	20241008	151300	44964363	1842	1842	1842	1842	0
301	20241008	151200	44964363	1842	1842	1842	1842	7
302	20241008	151100	44951469	1842	1842	1842	1842	0
303	20241008	151000	44951469	1842	1842	1842	1842	0
304	20241008	150900	44951469	1842	1842	1842	1842	2
305	20241008	150800	44947785	1842	1842	1842	1842	0
306	20241008	150700	44947785	1842	1842	1842	1842	0
307	20241008	150600	44947785	1842	1842	1842	1842	5
308	20241008	150500	44938575	1842	1842	1842	1842	2
309	20241008	150400	44934891	1842	1842	1842	1842	345
310	20241008	150300	44299401	1841	1841	1841	1841	3
311	20241008	150200	44293878	1842	1842	1842	1842	0
312	20241008	150100	44293878	1842	1842	1842	1842	0
313	20241008	150000	44293878	1842	1841	1842	1841	1004
314	20241008	145900	42444515	1842	1840	1842	1840	199
315	20241008	145800	42078351	1840	1840	1840	1840	0
316	20241008	145700	42078351	1840	1840	1840	1840	0
317	20241008	145600	42078351	1840	1840	1840	1840	0
318	20241008	145500	42078351	1840	1840	1840	1840	0
319	20241008	145400	42078351	1840	1840	1840	1840	10
320	20241008	145300	42059951	1840	1840	1840	1840	71
321	20241008	145200	41929311	1840	1840	1840	1840	0
322	20241008	145100	41929311	1840	1840	1840	1840	0
323	20241008	145000	41929311	1840	1840	1840	1840	0
324	20241008	144900	41929311	1840	1840	1840	1840	0
325	20241008	144800	41929311	1840	1840	1840	1840	0
326	20241008	144700	41929311	1840	1840	1840	1840	11
327	20241008	144600	41909071	1840	1840	1840	1840	0
328	20241008	144500	41909071	1840	1840	1840	1840	0
329	20241008	144400	41909071	1840	1840	1840	1840	1
330	20241008	144300	41907231	1840	1840	1840	1840	0
331	20241008	144200	41907231	1840	1840	1840	1840	4
332	20241008	144100	41899871	1840	1840	1840	1840	0
333	20241008	144000	41899871	1840	1840	1840	1840	0
334	20241008	143900	41899871	1840	1840	1840	1840	0
335	20241008	143800	41899871	1840	1840	1840	1840	0
336	20241008	143700	41899871	1840	1840	1840	1840	0
337	20241008	143600	41899871	1840	1840	1840	1840	0
338	20241008	143500	41899871	1840	1840	1840	1840	0
339	20241008	143400	41899871	1840	1840	1840	1840	73
340	20241008	143300	41765551	1840	1840	1840	1840	0
341	20241008	143200	41765551	1840	1840	1840	1840	0
342	20241008	143100	41765551	1840	1840	1840	1840	0
343	20241008	143000	41765551	1840	1840	1840	1840	0
344	20241008	142900	41765551	1840	1840	1840	1840	0
345	20241008	142800	41765551	1840	1840	1840	1840	0
346	20241008	142700	41765551	1840	1840	1840	1840	0
347	20241008	142600	41765551	1840	1840	1840	1840	0
348	20241008	142500	41765551	1840	1840	1840	1840	0
349	20241008	142400	41765551	1840	1840	1840	1840	200
350	20241008	142300	41397551	1840	1840	1840	1840	0
351	20241008	142200	41397551	1840	1840	1840	1840	100
352	20241008	142100	41213551	1840	1840	1840	1840	0
353	20241008	142000	41213551	1840	1840	1840	1840	0
354	20241008	141900	41213551	1840	1840	1840	1840	0
355	20241008	141800	41213551	1840	1840	1840	1840	0
356	20241008	141700	41213551	1840	1840	1840	1840	1
357	20241008	141600	41211711	1839	1839	1839	1839	0
358	20241008	141500	41211711	1839	1839	1839	1839	6
359	20241008	141400	41200677	1839	1839	1839	1839	0
360	20241008	141300	41200677	1839	1839	1839	1839	0
361	20241008	141200	41200677	1839	1839	1839	1839	0
362	20241008	141100	41200677	1839	1839	1839	1839	0
363	20241008	141000	41200677	1839	1839	1839	1839	0
364	20241008	140900	41200677	1839	1839	1839	1839	0
365	20241008	140800	41200677	1839	1839	1839	1839	0
366	20241008	140700	41200677	1839	1839	1839	1839	0
367	20241008	140600	41200677	1839	1839	1839	1839	0
368	20241008	140500	41200677	1839	1839	1839	1839	200
369	20241008	140400	40832877	1839	1839	1839	1839	0
370	20241008	140300	40832877	1839	1839	1839	1839	0
371	20241008	140200	40832877	1839	1839	1839	1839	0
372	20241008	140100	40832877	1839	1839	1839	1839	0
373	20241008	140000	40832877	1839	1839	1839	1839	0
374	20241008	135900	40832877	1839	1839	1839	1839	0
375	20241008	135800	40832877	1839	1839	1839	1839	0
376	20241008	135700	40832877	1839	1839	1839	1839	1
377	20241008	135600	40831038	1838	1838	1838	1838	2
378	20241008	135500	40827362	1840	1840	1840	1840	0
379	20241008	135400	40827362	1840	1840	1840	1840	0
380	20241008	135300	40827362	1840	1840	1840	1840	0
381	20241008	135200	40827362	1840	1840	1840	1840	0
382	20241008	135100	40827362	1840	1838	1840	1838	100
383	20241008	135000	40643366	1840	1838	1840	1838	397
384	20241008	134900	39912890	1837	1837	1837	1837	0
385	20241008	134800	39912890	1837	1837	1837	1837	0
386	20241008	134700	39912890	1837	1837	1837	1837	0
387	20241008	134600	39912890	1837	1837	1837	1837	3
388	20241008	134500	39907379	1838	1838	1838	1838	0
389	20241008	134400	39907379	1838	1838	1838	1838	0
390	20241008	134300	39907379	1838	1838	1838	1838	8
391	20241008	134200	39892675	1838	1838	1838	1838	0
392	20241008	134100	39892675	1838	1838	1838	1838	0
393	20241008	134000	39892675	1838	1838	1838	1838	0
394	20241008	133900	39892675	1838	1838	1838	1838	0
395	20241008	133800	39892675	1838	1838	1838	1838	0
396	20241008	133700	39892675	1838	1838	1838	1838	0
397	20241008	133600	39892675	1838	1838	1838	1838	0
398	20241008	133500	39892675	1838	1838	1838	1838	0
399	20241008	133400	39892675	1838	1838	1838	1838	0
400	20241008	133300	39892675	1838	1838	1838	1838	0
401	20241008	133200	39892675	1838	1838	1838	1838	0
402	20241008	133100	39892675	1838	1838	1838	1838	0
403	20241008	133000	39892675	1838	1838	1838	1838	0
404	20241008	132900	39892675	1838	1838	1838	1838	0
405	20241008	132800	39892675	1838	1838	1838	1838	0
406	20241008	132700	39892675	1838	1838	1838	1838	0
407	20241008	132600	39892675	1838	1838	1838	1838	0
408	20241008	132500	39892675	1838	1838	1838	1838	0
409	20241008	132400	39892675	1838	1838	1838	1838	0
410	20241008	132300	39892675	1838	1838	1838	1838	0
411	20241008	132200	39892675	1838	1838	1838	1838	0
412	20241008	132100	39892675	1838	1838	1838	1838	0
413	20241008	132000	39892675	1838	1838	1838	1838	0
414	20241008	131900	39892675	1838	1838	1838	1838	0
415	20241008	131800	39892675	1838	1838	1838	1838	0
416	20241008	131700	39892675	1838	1838	1838	1838	0
417	20241008	131600	39892675	1838	1838	1838	1838	0
418	20241008	131500	39892675	1838	1838	1838	1838	1
419	20241008	131400	39890837	1838	1838	1838	1838	2
420	20241008	131300	39887161	1837	1837	1837	1837	0
421	20241008	131200	39887161	1837	1837	1837	1837	0
422	20241008	131100	39887161	1837	1837	1837	1837	3
423	20241008	131000	39881650	1836	1836	1836	1836	0
424	20241008	130900	39881650	1836	1836	1836	1836	0
425	20241008	130800	39881650	1836	1836	1836	1836	3
426	20241008	130700	39876142	1835	1833	1835	1833	7
427	20241008	130600	39863304	1833	1833	1833	1833	7
428	20241008	130500	39850473	1833	1832	1833	1832	1097
429	20241008	130400	37840767	1835	1835	1835	1835	0
430	20241008	130300	37840767	1835	1835	1835	1835	0
431	20241008	130200	37840767	1835	1835	1835	1835	0
432	20241008	130100	37840767	1835	1835	1835	1835	0
433	20241008	130000	37840767	1835	1833	1835	1833	500
434	20241008	125900	36923291	1832	1835	1835	1832	1881
435	20241008	125800	33473404	1836	1839	1839	1836	3000
436	20241008	125700	27963078	1839	1839	1839	1839	0
437	20241008	125600	27963078	1839	1839	1839	1839	0
438	20241008	125500	27963078	1839	1839	1839	1839	0
439	20241008	125400	27963078	1839	1839	1839	1839	0
440	20241008	125300	27963078	1839	1839	1839	1839	0
441	20241008	125200	27963078	1839	1839	1839	1839	0
442	20241008	125100	27963078	1839	1839	1839	1839	0
443	20241008	125000	27963078	1839	1839	1839	1839	0
444	20241008	124900	27963078	1839	1839	1839	1839	0
445	20241008	124800	27963078	1839	1839	1839	1839	0
446	20241008	124700	27963078	1839	1839	1839	1839	0
447	20241008	124600	27963078	1839	1839	1839	1839	0
448	20241008	124500	27963078	1839	1839	1839	1839	0
449	20241008	124400	27963078	1839	1839	1839	1839	0
450	20241008	124300	27963078	1839	1839	1839	1839	0
451	20241008	124200	27963078	1839	1839	1839	1839	0
452	20241008	124100	27963078	1839	1838	1839	1838	3
453	20241008	124000	27957563	1838	1838	1838	1838	0
454	20241008	123900	27957563	1838	1838	1838	1838	0
455	20241008	123800	27957563	1838	1838	1838	1838	0
456	20241008	123700	27957563	1838	1838	1838	1838	0
457	20241008	123600	27957563	1838	1838	1838	1838	0
458	20241008	123500	27957563	1838	1838	1838	1838	0
459	20241008	123400	27957563	1838	1838	1838	1838	3
460	20241008	123300	27952049	1838	1838	1838	1838	0
461	20241008	123200	27952049	1838	1838	1838	1838	0
462	20241008	123100	27952049	1838	1838	1838	1838	0
463	20241008	123000	27952049	1838	1838	1838	1838	0
464	20241008	122900	27952049	1838	1837	1838	1837	348
465	20241008	122800	27312428	1836	1836	1836	1836	0
466	20241008	122700	27312428	1836	1836	1836	1836	0
467	20241008	122600	27312428	1836	1836	1836	1836	0
468	20241008	122500	27312428	1836	1836	1836	1836	1
469	20241008	122400	27310592	1838	1838	1838	1838	0
470	20241008	122300	27310592	1838	1838	1838	1838	0
471	20241008	122200	27310592	1838	1838	1838	1838	0
472	20241008	122100	27310592	1838	1838	1838	1838	0
473	20241008	122000	27310592	1838	1838	1838	1838	0
474	20241008	121900	27310592	1838	1838	1838	1838	3
475	20241008	121800	27305078	1836	1836	1836	1836	0
476	20241008	121700	27305078	1836	1836	1836	1836	0
477	20241008	121600	27305078	1836	1836	1836	1836	0
478	20241008	121500	27305078	1836	1836	1836	1836	2
479	20241008	121400	27301406	1835	1835	1835	1835	0
480	20241008	121300	27301406	1835	1835	1835	1835	0
481	20241008	121200	27301406	1835	1835	1835	1835	0
482	20241008	121100	27301406	1835	1835	1835	1835	0
483	20241008	121000	27301406	1835	1835	1835	1835	0
484	20241008	120900	27301406	1835	1835	1835	1835	0
485	20241008	120800	27301406	1835	1835	1835	1835	0
486	20241008	120700	27301406	1835	1835	1835	1835	0
487	20241008	120600	27301406	1835	1835	1835	1835	0
488	20241008	120500	27301406	1835	1835	1835	1835	0
489	20241008	120400	27301406	1835	1835	1835	1835	25
490	20241008	120300	27255531	1836	1837	1837	1836	714
491	20241008	120200	25943984	1839	1839	1839	1839	0
492	20241008	120100	25943984	1839	1839	1839	1839	0
493	20241008	120000	25943984	1839	1839	1839	1839	0
494	20241008	115900	25943984	1839	1839	1839	1839	0
495	20241008	115800	25943984	1839	1839	1839	1839	0
496	20241008	115700	25943984	1839	1839	1839	1839	0
497	20241008	115600	25943984	1839	1839	1839	1839	0
498	20241008	115500	25943984	1839	1839	1839	1839	0
499	20241008	115400	25943984	1839	1839	1839	1839	0
500	20241008	115300	25943984	1839	1839	1839	1839	0
501	20241008	115200	25943984	1839	1839	1839	1839	0
502	20241008	115100	25943984	1839	1839	1839	1839	0
503	20241008	115000	25943984	1839	1837	1839	1837	4
504	20241008	114900	25936632	1839	1839	1839	1839	2
505	20241008	114800	25932954	1836	1836	1836	1836	0
506	20241008	114700	25932954	1836	1836	1836	1836	0
507	20241008	114600	25932954	1836	1836	1836	1836	0
508	20241008	114500	25932954	1836	1836	1836	1836	0
509	20241008	114400	25932954	1836	1836	1836	1836	0
510	20241008	114300	25932954	1836	1836	1836	1836	0
511	20241008	114200	25932954	1836	1836	1836	1836	0
512	20241008	114100	25932954	1836	1836	1836	1836	0
513	20241008	114000	25932954	1836	1836	1836	1836	0
514	20241008	113900	25932954	1836	1836	1836	1836	0
515	20241008	113800	25932954	1836	1836	1836	1836	0
516	20241008	113700	25932954	1836	1836	1836	1836	0
517	20241008	113600	25932954	1836	1836	1836	1836	0
518	20241008	113500	25932954	1836	1836	1836	1836	0
519	20241008	113400	25932954	1836	1836	1836	1836	0
520	20241008	113300	25932954	1836	1836	1836	1836	0
521	20241008	113200	25932954	1836	1836	1836	1836	0
522	20241008	113100	25932954	1836	1836	1836	1836	0
523	20241008	113000	25932954	1836	1836	1836	1836	0
524	20241008	112900	25932954	1836	1836	1836	1836	0
525	20241008	112800	25932954	1836	1836	1836	1836	0
526	20241008	112700	25932954	1836	1836	1836	1836	0
527	20241008	112600	25932954	1836	1836	1836	1836	0
528	20241008	112500	25932954	1836	1836	1836	1836	0
529	20241008	112400	25932954	1836	1836	1836	1836	0
530	20241008	112300	25932954	1836	1836	1836	1836	0
531	20241008	112200	25932954	1836	1836	1836	1836	0
532	20241008	112100	25932954	1836	1836	1836	1836	0
533	20241008	112000	25932954	1836	1836	1836	1836	0
534	20241008	111900	25932954	1836	1836	1836	1836	0
535	20241008	111800	25932954	1836	1836	1836	1836	0
536	20241008	111700	25932954	1836	1836	1836	1836	0
537	20241008	111600	25932954	1836	1835	1836	1835	832
538	20241008	111500	24406220	1835	1833	1835	1833	24
539	20241008	111400	24362226	1836	1836	1836	1836	3
540	20241008	111300	24356718	1838	1838	1838	1838	0
541	20241008	111200	24356718	1838	1838	1838	1838	0
542	20241008	111100	24356718	1838	1838	1838	1838	0
543	20241008	111000	24356718	1838	1838	1838	1838	23
544	20241008	110900	24314444	1838	1838	1838	1838	2
545	20241008	110800	24310768	1839	1839	1839	1839	0
546	20241008	110700	24310768	1839	1840	1840	1839	11
547	20241008	110600	24290529	1842	1848	1858	1842	2575
548	20241008	110500	19538107	1845	1845	1845	1845	0
549	20241008	110400	19538107	1845	1845	1845	1845	0
550	20241008	110300	19538107	1845	1845	1845	1845	0
551	20241008	110200	19538107	1845	1845	1845	1845	0
552	20241008	110100	19538107	1845	1845	1845	1845	0
553	20241008	110000	19538107	1845	1845	1845	1845	0
554	20241008	105900	19538107	1845	1845	1845	1845	0
555	20241008	105800	19538107	1845	1845	1845	1845	0
556	20241008	105700	19538107	1845	1845	1845	1845	0
557	20241008	105600	19538107	1845	1845	1845	1845	1
558	20241008	105500	19536262	1842	1842	1842	1842	0
559	20241008	105400	19536262	1842	1842	1842	1842	0
560	20241008	105300	19536262	1842	1842	1842	1842	0
561	20241008	105200	19536262	1842	1842	1842	1842	1
562	20241008	105100	19534420	1840	1841	1852	1834	166
563	20241008	105000	19229442	1852	1848	1852	1844	674
564	20241008	104900	17986472	1844	1844	1844	1844	0
565	20241008	104800	17986472	1844	1844	1844	1844	11
566	20241008	104700	17966188	1841	1841	1852	1841	5
567	20241008	104600	17956971	1839	1835	1852	1835	102
568	20241008	104500	17769533	1837	1834	1837	1834	4
569	20241008	104400	17762192	1832	1832	1832	1832	1
570	20241008	104300	17760360	1832	1830	1832	1830	4
571	20241008	104200	17753037	1829	1828	1829	1828	2
572	20241008	104100	17749380	1827	1827	1827	1827	0
573	20241008	104000	17749380	1827	1827	1827	1827	0
574	20241008	103900	17749380	1827	1827	1827	1827	0
575	20241008	103800	17749380	1827	1827	1827	1827	0
576	20241008	103700	17749380	1827	1827	1827	1827	0
577	20241008	103600	17749380	1827	1827	1827	1827	0
578	20241008	103500	17749380	1827	1827	1827	1827	0
579	20241008	103400	17749380	1827	1827	1827	1827	0
580	20241008	103300	17749380	1827	1827	1827	1827	581
581	20241008	103200	16687893	1827	1825	1827	1825	580
582	20241008	103100	15628237	1824	1824	1824	1824	0
583	20241008	103000	15628237	1824	1824	1824	1824	0
584	20241008	102900	15628237	1824	1824	1824	1824	582
585	20241008	102800	14566669	1820	1820	1820	1820	0
586	20241008	102700	14566669	1820	1822	1822	1820	8
587	20241008	102600	14552101	1821	1820	1822	1820	486
588	20241008	102500	13667098	1819	1820	1820	1819	500
589	20241008	102400	12757568	1820	1820	1820	1820	0
590	20241008	102300	12757568	1820	1820	1820	1820	0
591	20241008	102200	12757568	1820	1820	1820	1820	0
592	20241008	102100	12757568	1820	1820	1820	1820	0
593	20241008	102000	12757568	1820	1821	1821	1820	200
594	20241008	101900	12393547	1824	1824	1824	1824	3
595	20241008	101800	12388075	1823	1823	1823	1823	1
596	20241008	101700	12386252	1819	1819	1819	1819	8
597	20241008	101600	12371700	1822	1822	1822	1822	0
598	20241008	101500	12371700	1822	1822	1822	1822	76
599	20241008	101400	12233228	1821	1821	1821	1821	92
600	20241008	101300	12065696	1820	1819	1820	1819	1299
601	20241008	101200	9702619	1818	1818	1818	1818	0
602	20241008	101100	9702619	1818	1818	1818	1818	581
603	20241008	101000	8646361	1818	1818	1818	1818	0
604	20241008	100900	8646361	1818	1818	1818	1818	0
605	20241008	100800	8646361	1818	1818	1818	1818	0
606	20241008	100700	8646361	1818	1818	1818	1818	0
607	20241008	100600	8646361	1818	1818	1818	1818	52
608	20241008	100500	8551825	1818	1819	1819	1818	15
609	20241008	100400	8524548	1820	1824	1824	1820	16
610	20241008	100300	8495416	1827	1827	1827	1827	1
611	20241008	100200	8493589	1830	1830	1830	1830	1
612	20241008	100100	8491759	1832	1832	1832	1832	1
613	20241008	100000	8489927	1832	1832	1832	1832	0
614	20241008	095900	8489927	1832	1832	1832	1832	0
615	20241008	095800	8489927	1832	1832	1832	1832	0
616	20241008	095700	8489927	1832	1832	1832	1832	0
617	20241008	095600	8489927	1832	1832	1832	1832	0
618	20241008	095500	8489927	1832	1832	1832	1832	0
619	20241008	095400	8489927	1832	1832	1832	1832	0
620	20241008	095300	8489927	1832	1832	1832	1832	0
621	20241008	095200	8489927	1832	1832	1832	1832	0
622	20241008	095100	8489927	1832	1832	1832	1832	0
623	20241008	095000	8489927	1832	1832	1832	1832	0
624	20241008	094900	8489927	1832	1832	1832	1832	0
625	20241008	094800	8489927	1832	1832	1832	1832	0
626	20241008	094700	8489927	1832	1832	1832	1832	0
627	20241008	094600	8489927	1832	1832	1832	1832	0
628	20241008	094500	8489927	1832	1832	1832	1832	1
629	20241008	094400	8488095	1831	1831	1831	1831	195
630	20241008	094300	8131050	1831	1831	1831	1831	0
631	20241008	094200	8131050	1831	1831	1831	1831	0
632	20241008	094100	8131050	1831	1831	1831	1831	0
633	20241008	094000	8131050	1831	1831	1831	1831	0
634	20241008	093900	8131050	1831	1831	1831	1831	0
635	20241008	093800	8131050	1831	1832	1832	1831	4
636	20241008	093700	8123725	1832	1832	1832	1832	19
637	20241008	093600	8088917	1832	1832	1832	1832	0
638	20241008	093500	8088917	1832	1832	1832	1832	10
639	20241008	093400	8070597	1832	1832	1832	1832	0
640	20241008	093300	8070597	1832	1833	1833	1832	2
641	20241008	093200	8066932	1835	1835	1835	1835	1
642	20241008	093100	8065097	1842	1842	1842	1842	0
643	20241008	093000	8065097	1842	1842	1842	1842	0
644	20241008	092900	8065097	1842	1842	1842	1842	0
645	20241008	092800	8065097	1842	1842	1842	1842	0
646	20241008	092700	8065097	1842	1836	1842	1836	381
647	20241008	092600	7365317	1839	1839	1839	1839	0
648	20241008	092500	7365317	1839	1839	1839	1839	0
649	20241008	092400	7365317	1839	1839	1839	1839	0
650	20241008	092300	7365317	1839	1839	1839	1839	0
651	20241008	092200	7365317	1839	1839	1839	1839	0
652	20241008	092100	7365317	1839	1839	1839	1839	0
653	20241008	092000	7365317	1839	1839	1839	1839	1
654	20241008	091900	7363478	1842	1845	1845	1842	2
655	20241008	091800	7359791	1846	1850	1850	1846	1668
656	20241008	091700	4275903	1858	1858	1858	1858	0
657	20241008	091600	4275903	1858	1858	1858	1858	0
658	20241008	091500	4275903	1858	1858	1858	1858	0
659	20241008	091400	4275903	1858	1858	1858	1858	0
660	20241008	091300	4275903	1858	1858	1858	1858	0
661	20241008	091200	4275903	1858	1858	1858	1858	0
662	20241008	091100	4275903	1858	1858	1858	1858	0
663	20241008	091000	4275903	1858	1858	1858	1858	0
664	20241008	090900	4275903	1858	1858	1858	1858	0
665	20241008	090800	4275903	1858	1858	1858	1858	0
666	20241008	090700	4275903	1858	1858	1858	1858	0
667	20241008	090600	4275903	1858	1858	1858	1858	0
668	20241008	090500	4275903	1858	1858	1858	1858	0
669	20241008	090400	4275903	1858	1858	1858	1858	1
670	20241008	090300	4274045	1851	1850	1858	1850	3
671	20241008	090200	4268486	1858	1858	1858	1858	1
672	20241008	090100	4266628	1809	1837	1859	1809	361
673	20241008	090000	3600862	1838	1839	1839	1797	1993