KissMeData/032080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191900	23271781	1180	1180	1180	1180	515
3	20241008	191800	23271781	1180	1180	1180	1180	0
4	20241008	191700	23271781	1180	1180	1180	1180	0
5	20241008	191600	23271781	1180	1180	1180	1180	0
6	20241008	191500	23271781	1180	1180	1180	1180	0
7	20241008	191400	23271781	1180	1180	1180	1180	0
8	20241008	191300	23271781	1180	1180	1180	1180	0
9	20241008	191200	23271781	1180	1180	1180	1180	0
10	20241008	191100	23271781	1180	1180	1180	1180	0
11	20241008	191000	23271781	1180	1180	1180	1180	0
12	20241008	190900	23271781	1180	1180	1180	1180	0
13	20241008	190800	23271781	1180	1180	1180	1180	0
14	20241008	190700	23271781	1180	1180	1180	1180	0
15	20241008	190600	23271781	1180	1180	1180	1180	0
16	20241008	190500	23271781	1180	1180	1180	1180	0
17	20241008	190400	23271781	1180	1180	1180	1180	0
18	20241008	190300	23271781	1180	1180	1180	1180	0
19	20241008	190200	23271781	1180	1180	1180	1180	0
20	20241008	190100	23271781	1180	1180	1180	1180	0
21	20241008	190000	23271781	1180	1180	1180	1180	0
22	20241008	185900	23271781	1180	1180	1180	1180	0
23	20241008	185800	23271781	1180	1180	1180	1180	0
24	20241008	185700	23271781	1180	1180	1180	1180	0
25	20241008	185600	23271781	1180	1180	1180	1180	0
26	20241008	185500	23271781	1180	1180	1180	1180	0
27	20241008	185400	23271781	1180	1180	1180	1180	0
28	20241008	185300	23271781	1180	1180	1180	1180	0
29	20241008	185200	23271781	1180	1180	1180	1180	0
30	20241008	185100	23271781	1180	1180	1180	1180	0
31	20241008	185000	23271781	1180	1180	1180	1180	0
32	20241008	184900	23271781	1180	1180	1180	1180	515
33	20241008	184800	23271781	1180	1180	1180	1180	0
34	20241008	184700	23271781	1180	1180	1180	1180	0
35	20241008	184600	23271781	1180	1180	1180	1180	0
36	20241008	184500	23271781	1180	1180	1180	1180	0
37	20241008	184400	23271781	1180	1180	1180	1180	0
38	20241008	184300	23271781	1180	1180	1180	1180	0
39	20241008	184200	23271781	1180	1180	1180	1180	0
40	20241008	184100	23271781	1180	1180	1180	1180	0
41	20241008	184000	23271781	1180	1180	1180	1180	0
42	20241008	183900	23271781	1180	1180	1180	1180	0
43	20241008	183800	23271781	1180	1180	1180	1180	0
44	20241008	183700	23271781	1180	1180	1180	1180	0
45	20241008	183600	23271781	1180	1180	1180	1180	0
46	20241008	183500	23271781	1180	1180	1180	1180	0
47	20241008	183400	23271781	1180	1180	1180	1180	0
48	20241008	183300	23271781	1180	1180	1180	1180	0
49	20241008	183200	23271781	1180	1180	1180	1180	0
50	20241008	183100	23271781	1180	1180	1180	1180	0
51	20241008	183000	23271781	1180	1180	1180	1180	0
52	20241008	182900	23271781	1180	1180	1180	1180	0
53	20241008	182800	23271781	1180	1180	1180	1180	0
54	20241008	182700	23271781	1180	1180	1180	1180	0
55	20241008	182600	23271781	1180	1180	1180	1180	0
56	20241008	182500	23271781	1180	1180	1180	1180	0
57	20241008	182400	23271781	1180	1180	1180	1180	0
58	20241008	182300	23271781	1180	1180	1180	1180	0
59	20241008	182200	23271781	1180	1180	1180	1180	0
60	20241008	182100	23271781	1180	1180	1180	1180	0
61	20241008	182000	23271781	1180	1180	1180	1180	0
62	20241008	181900	23271781	1180	1180	1180	1180	515
63	20241008	181800	23271781	1180	1180	1180	1180	0
64	20241008	181700	23271781	1180	1180	1180	1180	0
65	20241008	181600	23271781	1180	1180	1180	1180	0
66	20241008	181500	23271781	1180	1180	1180	1180	0
67	20241008	181400	23271781	1180	1180	1180	1180	0
68	20241008	181300	23271781	1180	1180	1180	1180	0
69	20241008	181200	23271781	1180	1180	1180	1180	0
70	20241008	181100	23271781	1180	1180	1180	1180	0
71	20241008	181000	23271781	1180	1180	1180	1180	0
72	20241008	180900	23271781	1180	1180	1180	1180	0
73	20241008	180800	23271781	1180	1180	1180	1180	0
74	20241008	180700	23271781	1180	1180	1180	1180	0
75	20241008	180600	23271781	1180	1180	1180	1180	0
76	20241008	180500	23271781	1180	1180	1180	1180	0
77	20241008	180400	23271781	1180	1180	1180	1180	0
78	20241008	180300	23271781	1180	1180	1180	1180	0
79	20241008	180200	23271781	1180	1180	1180	1180	0
80	20241008	180100	23271781	1180	1180	1180	1180	0
81	20241008	180000	23271781	1180	1180	1180	1180	0
82	20241008	175900	23271781	1180	1180	1180	1180	0
83	20241008	175800	23271781	1180	1180	1180	1180	0
84	20241008	175700	23271781	1180	1180	1180	1180	0
85	20241008	175600	23271781	1180	1180	1180	1180	0
86	20241008	175500	23271781	1180	1180	1180	1180	0
87	20241008	175400	23271781	1180	1180	1180	1180	0
88	20241008	175300	23271781	1180	1180	1180	1180	0
89	20241008	175200	23271781	1180	1180	1180	1180	0
90	20241008	175100	23271781	1180	1180	1180	1180	0
91	20241008	175000	23271781	1180	1180	1180	1180	0
92	20241008	174900	23271781	1180	1180	1180	1180	515
93	20241008	174800	23271781	1180	1180	1180	1180	0
94	20241008	174700	23271781	1180	1180	1180	1180	0
95	20241008	174600	23271781	1180	1180	1180	1180	0
96	20241008	174500	23271781	1180	1180	1180	1180	0
97	20241008	174400	23271781	1180	1180	1180	1180	0
98	20241008	174300	23271781	1180	1180	1180	1180	0
99	20241008	174200	23271781	1180	1180	1180	1180	0
100	20241008	174100	23271781	1180	1180	1180	1180	0
101	20241008	174000	23271781	1180	1180	1180	1180	0
102	20241008	173900	23271781	1180	1180	1180	1180	0
103	20241008	173800	23271781	1180	1180	1180	1180	0
104	20241008	173700	23271781	1180	1180	1180	1180	0
105	20241008	173600	23271781	1180	1180	1180	1180	0
106	20241008	173500	23271781	1180	1180	1180	1180	0
107	20241008	173400	23271781	1180	1180	1180	1180	0
108	20241008	173300	23271781	1180	1180	1180	1180	0
109	20241008	173200	23271781	1180	1180	1180	1180	0
110	20241008	173100	23271781	1180	1180	1180	1180	0
111	20241008	173000	23271781	1180	1180	1180	1180	0
112	20241008	172900	23271781	1180	1180	1180	1180	0
113	20241008	172800	23271781	1180	1180	1180	1180	0
114	20241008	172700	23271781	1180	1180	1180	1180	0
115	20241008	172600	23271781	1180	1180	1180	1180	0
116	20241008	172500	23271781	1180	1180	1180	1180	0
117	20241008	172400	23271781	1180	1180	1180	1180	0
118	20241008	172300	23271781	1180	1180	1180	1180	0
119	20241008	172200	23271781	1180	1180	1180	1180	0
120	20241008	172100	23271781	1180	1180	1180	1180	0
121	20241008	172000	23271781	1180	1180	1180	1180	0
122	20241008	171900	23271781	1180	1180	1180	1180	515
123	20241008	171800	23271781	1180	1180	1180	1180	0
124	20241008	171700	23271781	1180	1180	1180	1180	0
125	20241008	171600	23271781	1180	1180	1180	1180	0
126	20241008	171500	23271781	1180	1180	1180	1180	0
127	20241008	171400	23271781	1180	1180	1180	1180	0
128	20241008	171300	23271781	1180	1180	1180	1180	0
129	20241008	171200	23271781	1180	1180	1180	1180	0
130	20241008	171100	23271781	1180	1180	1180	1180	0
131	20241008	171000	23271781	1180	1180	1180	1180	0
132	20241008	170900	23271781	1180	1180	1180	1180	0
133	20241008	170800	23271781	1180	1180	1180	1180	0
134	20241008	170700	23271781	1180	1180	1180	1180	0
135	20241008	170600	23271781	1180	1180	1180	1180	0
136	20241008	170500	23271781	1180	1180	1180	1180	0
137	20241008	170400	23271781	1180	1180	1180	1180	0
138	20241008	170300	23271781	1180	1180	1180	1180	0
139	20241008	170200	23271781	1180	1180	1180	1180	0
140	20241008	170100	23271781	1180	1180	1180	1180	0
141	20241008	170000	23271781	1180	1180	1180	1180	0
142	20241008	165900	23271781	1180	1180	1180	1180	0
143	20241008	165800	23271781	1180	1180	1180	1180	0
144	20241008	165700	23271781	1180	1180	1180	1180	0
145	20241008	165600	23271781	1180	1180	1180	1180	0
146	20241008	165500	23271781	1180	1180	1180	1180	0
147	20241008	165400	23271781	1180	1180	1180	1180	0
148	20241008	165300	23271781	1180	1180	1180	1180	0
149	20241008	165200	23271781	1180	1180	1180	1180	0
150	20241008	165100	23271781	1180	1180	1180	1180	0
151	20241008	165000	23271781	1180	1180	1180	1180	0
152	20241008	164900	23271781	1180	1180	1180	1180	515
153	20241008	164800	23271781	1180	1180	1180	1180	0
154	20241008	164700	23271781	1180	1180	1180	1180	0
155	20241008	164600	23271781	1180	1180	1180	1180	0
156	20241008	164500	23271781	1180	1180	1180	1180	0
157	20241008	164400	23271781	1180	1180	1180	1180	0
158	20241008	164300	23271781	1180	1180	1180	1180	0
159	20241008	164200	23271781	1180	1180	1180	1180	0
160	20241008	164100	23271781	1180	1180	1180	1180	0
161	20241008	164000	23271781	1180	1180	1180	1180	0
162	20241008	163900	23271781	1180	1180	1180	1180	0
163	20241008	163800	23271781	1180	1180	1180	1180	0
164	20241008	163700	23271781	1180	1180	1180	1180	0
165	20241008	163600	23271781	1180	1180	1180	1180	0
166	20241008	163500	23271781	1180	1180	1180	1180	0
167	20241008	163400	23271781	1180	1180	1180	1180	0
168	20241008	163300	23271781	1180	1180	1180	1180	0
169	20241008	163200	23271781	1180	1180	1180	1180	0
170	20241008	163100	23271781	1180	1180	1180	1180	0
171	20241008	163000	23271781	1180	1180	1180	1180	0
172	20241008	162900	23271781	1180	1180	1180	1180	0
173	20241008	162800	23271781	1180	1180	1180	1180	0
174	20241008	162700	23271781	1180	1180	1180	1180	0
175	20241008	162600	23271781	1180	1180	1180	1180	0
176	20241008	162500	23271781	1180	1180	1180	1180	0
177	20241008	162400	23271781	1180	1180	1180	1180	0
178	20241008	162300	23271781	1180	1180	1180	1180	0
179	20241008	162200	23271781	1180	1180	1180	1180	0
180	20241008	162100	23271781	1180	1180	1180	1180	0
181	20241008	162000	23271781	1180	1180	1180	1180	0
182	20241008	161900	23271781	1180	1180	1180	1180	515
183	20241008	161800	23271781	1180	1180	1180	1180	0
184	20241008	161700	23271781	1180	1180	1180	1180	0
185	20241008	161600	23271781	1180	1180	1180	1180	0
186	20241008	161500	23271781	1180	1180	1180	1180	0
187	20241008	161400	23271781	1180	1180	1180	1180	0
188	20241008	161300	23271781	1180	1180	1180	1180	0
189	20241008	161200	23271781	1180	1180	1180	1180	0
190	20241008	161100	23271781	1180	1180	1180	1180	0
191	20241008	161000	23271781	1180	1180	1180	1180	0
192	20241008	160900	23271781	1180	1180	1180	1180	0
193	20241008	160800	23271781	1180	1180	1180	1180	0
194	20241008	160700	23271781	1180	1180	1180	1180	0
195	20241008	160600	23271781	1180	1180	1180	1180	0
196	20241008	160500	23271781	1180	1180	1180	1180	0
197	20241008	160400	23271781	1180	1180	1180	1180	0
198	20241008	160300	23271781	1180	1180	1180	1180	0
199	20241008	160200	23271781	1180	1180	1180	1180	0
200	20241008	160100	23271781	1180	1180	1180	1180	0
201	20241008	160000	23271781	1180	1180	1180	1180	0
202	20241008	155900	23271781	1180	1180	1180	1180	0
203	20241008	155800	23271781	1180	1180	1180	1180	0
204	20241008	155700	23271781	1180	1180	1180	1180	0
205	20241008	155600	23271781	1180	1180	1180	1180	0
206	20241008	155500	23271781	1180	1180	1180	1180	0
207	20241008	155400	23271781	1180	1180	1180	1180	0
208	20241008	155300	23271781	1180	1180	1180	1180	0
209	20241008	155200	23271781	1180	1180	1180	1180	0
210	20241008	155100	23271781	1180	1180	1180	1180	0
211	20241008	155000	23271781	1180	1180	1180	1180	0
212	20241008	154900	23271781	1180	1180	1180	1180	515
213	20241008	154800	23271781	1180	1180	1180	1180	0
214	20241008	154700	23271781	1180	1180	1180	1180	0
215	20241008	154600	23271781	1180	1180	1180	1180	0
216	20241008	154500	23271781	1180	1180	1180	1180	0
217	20241008	154400	23271781	1180	1180	1180	1180	0
218	20241008	154300	23271781	1180	1180	1180	1180	0
219	20241008	154200	23271781	1180	1180	1180	1180	0
220	20241008	154100	23271781	1180	1180	1180	1180	0
221	20241008	154000	23271781	1180	1180	1180	1180	0
222	20241008	153900	23271781	1180	1180	1180	1180	0
223	20241008	153800	23271781	1180	1180	1180	1180	0
224	20241008	153700	23271781	1180	1180	1180	1180	0
225	20241008	153600	23271781	1180	1180	1180	1180	0
226	20241008	153500	23271781	1180	1180	1180	1180	0
227	20241008	153400	23271781	1180	1180	1180	1180	0
228	20241008	153300	23271781	1180	1180	1180	1180	0
229	20241008	153200	23271781	1180	1180	1180	1180	0
230	20241008	153100	23271781	1180	1180	1180	1180	0
231	20241008	153000	23271781	1180	1180	1180	1180	515
232	20241008	152900	22664081	1180	1180	1180	1180	0
233	20241008	152800	22664081	1180	1180	1180	1180	0
234	20241008	152700	22664081	1180	1180	1180	1180	0
235	20241008	152600	22664081	1180	1180	1180	1180	0
236	20241008	152500	22664081	1180	1180	1180	1180	0
237	20241008	152400	22664081	1180	1180	1180	1180	0
238	20241008	152300	22664081	1180	1180	1180	1180	0
239	20241008	152200	22664081	1180	1180	1180	1180	0
240	20241008	152100	22664081	1180	1180	1180	1180	0
241	20241008	152000	22664081	1180	1180	1180	1180	0
242	20241008	151900	22664081	1180	1180	1180	1180	0
243	20241008	151800	22664081	1180	1180	1180	1180	0
244	20241008	151700	22664081	1180	1180	1180	1180	0
245	20241008	151600	22664081	1180	1180	1180	1180	0
246	20241008	151500	22664081	1180	1180	1180	1180	0
247	20241008	151400	22664081	1180	1180	1180	1180	0
248	20241008	151300	22664081	1180	1180	1180	1180	0
249	20241008	151200	22664081	1180	1180	1180	1180	0
250	20241008	151100	22664081	1180	1180	1180	1180	0
251	20241008	151000	22664081	1180	1180	1180	1180	0
252	20241008	150900	22664081	1180	1180	1180	1180	0
253	20241008	150800	22664081	1180	1180	1180	1180	0
254	20241008	150700	22664081	1180	1180	1180	1180	0
255	20241008	150600	22664081	1180	1180	1180	1180	0
256	20241008	150500	22664081	1180	1180	1180	1180	0
257	20241008	150400	22664081	1180	1180	1180	1180	0
258	20241008	150300	22664081	1180	1180	1180	1180	0
259	20241008	150200	22664081	1180	1180	1180	1180	0
260	20241008	150100	22664081	1180	1179	1180	1179	300
261	20241008	150000	22310167	1179	1179	1179	1179	0
262	20241008	145900	22310167	1179	1179	1179	1179	0
263	20241008	145800	22310167	1179	1179	1179	1179	0
264	20241008	145700	22310167	1179	1179	1179	1179	0
265	20241008	145600	22310167	1179	1179	1179	1179	0
266	20241008	145500	22310167	1179	1179	1179	1179	0
267	20241008	145400	22310167	1179	1179	1179	1179	0
268	20241008	145300	22310167	1179	1179	1179	1179	0
269	20241008	145200	22310167	1179	1179	1179	1179	0
270	20241008	145100	22310167	1179	1179	1179	1179	2
271	20241008	145000	22307809	1180	1180	1180	1180	0
272	20241008	144900	22307809	1180	1180	1180	1180	0
273	20241008	144800	22307809	1180	1180	1180	1180	0
274	20241008	144700	22307809	1180	1180	1180	1180	0
275	20241008	144600	22307809	1180	1180	1180	1180	0
276	20241008	144500	22307809	1180	1180	1180	1180	0
277	20241008	144400	22307809	1180	1180	1180	1180	0
278	20241008	144300	22307809	1180	1180	1180	1180	0
279	20241008	144200	22307809	1180	1180	1180	1180	0
280	20241008	144100	22307809	1180	1180	1180	1180	0
281	20241008	144000	22307809	1180	1180	1180	1180	0
282	20241008	143900	22307809	1180	1180	1180	1180	0
283	20241008	143800	22307809	1180	1180	1180	1180	0
284	20241008	143700	22307809	1180	1180	1180	1180	172
285	20241008	143600	22104849	1180	1177	1180	1177	300
286	20241008	143500	21751379	1177	1177	1177	1177	0
287	20241008	143400	21751379	1177	1177	1177	1177	0
288	20241008	143300	21751379	1177	1171	1177	1170	501
289	20241008	143200	21165191	1177	1177	1177	1177	1
290	20241008	143100	21164014	1168	1168	1168	1168	0
291	20241008	143000	21164014	1168	1168	1168	1168	0
292	20241008	142900	21164014	1168	1168	1168	1168	0
293	20241008	142800	21164014	1168	1168	1168	1168	0
294	20241008	142700	21164014	1168	1177	1177	1168	227
295	20241008	142600	20898833	1168	1168	1168	1168	160
296	20241008	142500	20711953	1177	1176	1177	1168	163
297	20241008	142400	20520181	1174	1174	1174	1174	0
298	20241008	142300	20520181	1174	1174	1174	1174	0
299	20241008	142200	20520181	1174	1174	1174	1174	0
300	20241008	142100	20520181	1174	1174	1174	1174	0
301	20241008	142000	20520181	1174	1174	1174	1174	0
302	20241008	141900	20520181	1174	1174	1174	1174	0
303	20241008	141800	20520181	1174	1174	1174	1174	0
304	20241008	141700	20520181	1174	1174	1174	1174	0
305	20241008	141600	20520181	1174	1174	1174	1174	0
306	20241008	141500	20520181	1174	1174	1174	1174	0
307	20241008	141400	20520181	1174	1174	1174	1174	0
308	20241008	141300	20520181	1174	1174	1174	1174	1
309	20241008	141200	20519007	1168	1168	1168	1168	0
310	20241008	141100	20519007	1168	1168	1168	1168	0
311	20241008	141000	20519007	1168	1168	1168	1168	0
312	20241008	140900	20519007	1168	1168	1168	1168	0
313	20241008	140800	20519007	1168	1168	1168	1168	0
314	20241008	140700	20519007	1168	1168	1168	1168	1232
315	20241008	140600	19080031	1168	1168	1168	1168	0
316	20241008	140500	19080031	1168	1168	1168	1168	0
317	20241008	140400	19080031	1168	1168	1168	1168	0
318	20241008	140300	19080031	1168	1168	1168	1168	0
319	20241008	140200	19080031	1168	1168	1168	1168	0
320	20241008	140100	19080031	1168	1168	1168	1168	0
321	20241008	140000	19080031	1168	1168	1168	1168	0
322	20241008	135900	19080031	1168	1168	1168	1168	0
323	20241008	135800	19080031	1168	1168	1168	1168	0
324	20241008	135700	19080031	1168	1168	1168	1168	0
325	20241008	135600	19080031	1168	1168	1168	1168	0
326	20241008	135500	19080031	1168	1168	1168	1168	333
327	20241008	135400	18691087	1168	1168	1168	1168	0
328	20241008	135300	18691087	1168	1168	1168	1168	0
329	20241008	135200	18691087	1168	1168	1168	1168	0
330	20241008	135100	18691087	1168	1168	1168	1168	0
331	20241008	135000	18691087	1168	1168	1168	1168	0
332	20241008	134900	18691087	1168	1168	1168	1168	0
333	20241008	134800	18691087	1168	1168	1168	1168	0
334	20241008	134700	18691087	1168	1168	1168	1168	0
335	20241008	134600	18691087	1168	1168	1168	1168	1401
336	20241008	134500	17054719	1168	1168	1168	1168	0
337	20241008	134400	17054719	1168	1168	1168	1168	0
338	20241008	134300	17054719	1168	1168	1168	1168	0
339	20241008	134200	17054719	1168	1168	1168	1168	0
340	20241008	134100	17054719	1168	1168	1168	1168	0
341	20241008	134000	17054719	1168	1168	1168	1168	0
342	20241008	133900	17054719	1168	1168	1168	1168	0
343	20241008	133800	17054719	1168	1168	1168	1168	0
344	20241008	133700	17054719	1168	1168	1168	1168	0
345	20241008	133600	17054719	1168	1168	1168	1168	0
346	20241008	133500	17054719	1168	1168	1168	1168	0
347	20241008	133400	17054719	1168	1168	1168	1168	0
348	20241008	133300	17054719	1168	1168	1168	1168	427
349	20241008	133200	16555983	1168	1168	1168	1168	0
350	20241008	133100	16555983	1168	1168	1168	1168	1
351	20241008	133000	16554815	1168	1168	1168	1168	3000
352	20241008	132900	13050815	1168	1168	1168	1168	0
353	20241008	132800	13050815	1168	1168	1168	1168	0
354	20241008	132700	13050815	1168	1168	1168	1168	0
355	20241008	132600	13050815	1168	1168	1168	1168	0
356	20241008	132500	13050815	1168	1168	1168	1168	0
357	20241008	132400	13050815	1168	1168	1168	1168	0
358	20241008	132300	13050815	1168	1168	1168	1168	0
359	20241008	132200	13050815	1168	1168	1168	1168	0
360	20241008	132100	13050815	1168	1168	1168	1168	0
361	20241008	132000	13050815	1168	1168	1168	1168	0
362	20241008	131900	13050815	1168	1168	1168	1168	0
363	20241008	131800	13050815	1168	1168	1168	1168	0
364	20241008	131700	13050815	1168	1168	1168	1168	0
365	20241008	131600	13050815	1168	1168	1168	1168	0
366	20241008	131500	13050815	1168	1168	1168	1168	1347
367	20241008	131400	11477519	1168	1168	1168	1168	0
368	20241008	131300	11477519	1168	1168	1168	1168	0
369	20241008	131200	11477519	1168	1168	1168	1168	0
370	20241008	131100	11477519	1168	1168	1168	1168	0
371	20241008	131000	11477519	1168	1168	1168	1168	0
372	20241008	130900	11477519	1168	1168	1168	1168	0
373	20241008	130800	11477519	1168	1168	1168	1168	0
374	20241008	130700	11477519	1168	1168	1168	1168	0
375	20241008	130600	11477519	1168	1168	1168	1168	0
376	20241008	130500	11477519	1168	1168	1168	1168	0
377	20241008	130400	11477519	1168	1168	1168	1168	0
378	20241008	130300	11477519	1168	1168	1168	1168	0
379	20241008	130200	11477519	1168	1168	1168	1168	0
380	20241008	130100	11477519	1168	1168	1168	1168	0
381	20241008	130000	11477519	1168	1168	1168	1168	0
382	20241008	125900	11477519	1168	1168	1168	1168	1
383	20241008	125800	11476351	1168	1168	1168	1168	0
384	20241008	125700	11476351	1168	1168	1168	1168	0
385	20241008	125600	11476351	1168	1168	1168	1168	0
386	20241008	125500	11476351	1168	1168	1168	1168	0
387	20241008	125400	11476351	1168	1168	1168	1168	1
388	20241008	125300	11475183	1168	1168	1168	1168	0
389	20241008	125200	11475183	1168	1168	1168	1168	0
390	20241008	125100	11475183	1168	1168	1168	1168	0
391	20241008	125000	11475183	1168	1168	1168	1168	0
392	20241008	124900	11475183	1168	1168	1168	1168	1
393	20241008	124800	11474015	1163	1163	1163	1163	0
394	20241008	124700	11474015	1163	1163	1163	1163	0
395	20241008	124600	11474015	1163	1163	1163	1163	0
396	20241008	124500	11474015	1163	1163	1163	1163	0
397	20241008	124400	11474015	1163	1164	1164	1163	1386
398	20241008	124300	9861460	1168	1168	1168	1168	35
399	20241008	124200	9820580	1168	1168	1168	1168	0
400	20241008	124100	9820580	1168	1168	1168	1168	0
401	20241008	124000	9820580	1168	1168	1168	1168	0
402	20241008	123900	9820580	1168	1168	1168	1168	0
403	20241008	123800	9820580	1168	1168	1168	1168	0
404	20241008	123700	9820580	1168	1168	1168	1168	0
405	20241008	123600	9820580	1168	1168	1168	1168	0
406	20241008	123500	9820580	1168	1168	1168	1168	0
407	20241008	123400	9820580	1168	1168	1168	1168	0
408	20241008	123300	9820580	1168	1168	1168	1168	0
409	20241008	123200	9820580	1168	1164	1168	1164	2
410	20241008	123100	9818248	1164	1164	1164	1164	1
411	20241008	123000	9817084	1165	1165	1165	1165	0
412	20241008	122900	9817084	1165	1165	1165	1165	0
413	20241008	122800	9817084	1165	1165	1165	1165	0
414	20241008	122700	9817084	1165	1165	1165	1165	406
415	20241008	122600	9344094	1165	1165	1165	1165	0
416	20241008	122500	9344094	1165	1165	1165	1165	0
417	20241008	122400	9344094	1165	1165	1165	1165	0
418	20241008	122300	9344094	1165	1165	1165	1165	0
419	20241008	122200	9344094	1165	1165	1165	1165	0
420	20241008	122100	9344094	1165	1165	1165	1165	0
421	20241008	122000	9344094	1165	1165	1165	1165	0
422	20241008	121900	9344094	1165	1165	1165	1165	0
423	20241008	121800	9344094	1165	1167	1167	1165	1380
424	20241008	121700	7735649	1168	1168	1168	1168	0
425	20241008	121600	7735649	1168	1168	1168	1168	0
426	20241008	121500	7735649	1168	1168	1168	1168	0
427	20241008	121400	7735649	1168	1168	1168	1168	0
428	20241008	121300	7735649	1168	1168	1168	1168	0
429	20241008	121200	7735649	1168	1168	1168	1168	0
430	20241008	121100	7735649	1168	1168	1168	1168	0
431	20241008	121000	7735649	1168	1168	1168	1168	0
432	20241008	120900	7735649	1168	1168	1168	1168	0
433	20241008	120800	7735649	1168	1168	1168	1168	0
434	20241008	120700	7735649	1168	1168	1168	1168	0
435	20241008	120600	7735649	1168	1168	1168	1168	0
436	20241008	120500	7735649	1168	1168	1168	1168	0
437	20241008	120400	7735649	1168	1168	1168	1168	0
438	20241008	120300	7735649	1168	1168	1168	1168	0
439	20241008	120200	7735649	1168	1168	1168	1168	0
440	20241008	120100	7735649	1168	1168	1168	1168	0
441	20241008	120000	7735649	1168	1168	1168	1168	0
442	20241008	115900	7735649	1168	1168	1168	1168	0
443	20241008	115800	7735649	1168	1168	1168	1168	0
444	20241008	115700	7735649	1168	1168	1168	1168	0
445	20241008	115600	7735649	1168	1168	1168	1168	0
446	20241008	115500	7735649	1168	1168	1168	1168	0
447	20241008	115400	7735649	1168	1168	1168	1168	500
448	20241008	115300	7151649	1168	1168	1168	1168	0
449	20241008	115200	7151649	1168	1168	1168	1168	0
450	20241008	115100	7151649	1168	1168	1168	1168	69
451	20241008	115000	7071057	1168	1168	1168	1168	20
452	20241008	114900	7047697	1168	1168	1168	1168	329
453	20241008	114800	6663425	1168	1168	1168	1168	0
454	20241008	114700	6663425	1168	1168	1168	1168	0
455	20241008	114600	6663425	1168	1168	1168	1168	87
456	20241008	114500	6561809	1168	1168	1168	1168	0
457	20241008	114400	6561809	1168	1168	1168	1168	0
458	20241008	114300	6561809	1168	1168	1168	1168	0
459	20241008	114200	6561809	1168	1168	1168	1168	250
460	20241008	114100	6269809	1168	1168	1168	1168	0
461	20241008	114000	6269809	1168	1168	1168	1168	0
462	20241008	113900	6269809	1168	1168	1168	1168	20
463	20241008	113800	6246449	1168	1168	1168	1168	0
464	20241008	113700	6246449	1168	1168	1168	1168	0
465	20241008	113600	6246449	1168	1168	1168	1168	0
466	20241008	113500	6246449	1168	1168	1168	1168	0
467	20241008	113400	6246449	1168	1168	1168	1168	333
468	20241008	113300	5857505	1168	1168	1168	1168	0
469	20241008	113200	5857505	1168	1168	1168	1168	0
470	20241008	113100	5857505	1168	1168	1168	1168	0
471	20241008	113000	5857505	1168	1168	1168	1168	0
472	20241008	112900	5857505	1168	1168	1168	1168	0
473	20241008	112800	5857505	1168	1168	1168	1168	0
474	20241008	112700	5857505	1168	1169	1169	1168	3347
475	20241008	112600	1948204	1168	1168	1168	1168	0
476	20241008	112500	1948204	1168	1168	1168	1168	0
477	20241008	112400	1948204	1168	1168	1168	1168	0
478	20241008	112300	1948204	1168	1168	1168	1168	0
479	20241008	112200	1948204	1168	1168	1168	1168	0
480	20241008	112100	1948204	1168	1168	1168	1168	0
481	20241008	112000	1948204	1168	1168	1168	1168	0
482	20241008	111900	1948204	1168	1168	1168	1168	0
483	20241008	111800	1948204	1168	1168	1168	1168	0
484	20241008	111700	1948204	1168	1168	1168	1168	0
485	20241008	111600	1948204	1168	1168	1168	1168	0
486	20241008	111500	1948204	1168	1168	1168	1168	0
487	20241008	111400	1948204	1168	1168	1168	1168	0
488	20241008	111300	1948204	1168	1169	1169	1168	398
489	20241008	111200	1483112	1175	1175	1175	1175	0
490	20241008	111100	1483112	1175	1175	1175	1175	0
491	20241008	111000	1483112	1175	1175	1175	1175	0
492	20241008	110900	1483112	1175	1175	1175	1175	0
493	20241008	110800	1483112	1175	1175	1175	1175	0
494	20241008	110700	1483112	1175	1175	1175	1175	0
495	20241008	110600	1483112	1175	1175	1175	1175	0
496	20241008	110500	1483112	1175	1175	1175	1175	0
497	20241008	110400	1483112	1175	1175	1175	1175	0
498	20241008	110300	1483112	1175	1175	1175	1175	20
499	20241008	110200	1459612	1176	1176	1176	1176	0
500	20241008	110100	1459612	1176	1176	1176	1176	0
501	20241008	110000	1459612	1176	1176	1176	1176	0
502	20241008	105900	1459612	1176	1176	1176	1176	0
503	20241008	105800	1459612	1176	1176	1176	1176	0
504	20241008	105700	1459612	1176	1176	1176	1176	0
505	20241008	105600	1459612	1176	1176	1176	1176	0
506	20241008	105500	1459612	1176	1176	1176	1176	0
507	20241008	105400	1459612	1176	1176	1176	1176	1
508	20241008	105300	1458436	1176	1176	1176	1176	0
509	20241008	105200	1458436	1176	1176	1176	1176	0
510	20241008	105100	1458436	1176	1176	1176	1176	0
511	20241008	105000	1458436	1176	1176	1176	1176	0
512	20241008	104900	1458436	1176	1176	1176	1176	0
513	20241008	104800	1458436	1176	1176	1176	1176	0
514	20241008	104700	1458436	1176	1176	1176	1176	0
515	20241008	104600	1458436	1176	1176	1176	1176	0
516	20241008	104500	1458436	1176	1175	1176	1175	200
517	20241008	104400	1223292	1168	1168	1168	1168	0
518	20241008	104300	1223292	1168	1168	1168	1168	0
519	20241008	104200	1223292	1168	1168	1168	1168	0
520	20241008	104100	1223292	1168	1168	1168	1168	0
521	20241008	104000	1223292	1168	1168	1168	1168	0
522	20241008	103900	1223292	1168	1168	1168	1168	0
523	20241008	103800	1223292	1168	1168	1168	1168	0
524	20241008	103700	1223292	1168	1168	1168	1168	0
525	20241008	103600	1223292	1168	1168	1168	1168	429
526	20241008	103500	722220	1168	1168	1168	1168	1
527	20241008	103400	721052	1176	1176	1176	1176	0
528	20241008	103300	721052	1176	1176	1176	1176	0
529	20241008	103200	721052	1176	1176	1176	1176	0
530	20241008	103100	721052	1176	1176	1176	1176	0
531	20241008	103000	721052	1176	1176	1176	1176	0
532	20241008	102900	721052	1176	1176	1176	1176	0
533	20241008	102800	721052	1176	1176	1176	1176	0
534	20241008	102700	721052	1176	1176	1176	1176	0
535	20241008	102600	721052	1176	1175	1176	1175	100
536	20241008	102500	603517	1176	1176	1176	1176	0
537	20241008	102400	603517	1176	1176	1176	1176	0
538	20241008	102300	603517	1176	1176	1176	1176	0
539	20241008	102200	603517	1176	1176	1176	1176	0
540	20241008	102100	603517	1176	1176	1176	1176	0
541	20241008	102000	603517	1176	1176	1176	1176	0
542	20241008	101900	603517	1176	1176	1176	1176	0
543	20241008	101800	603517	1176	1176	1176	1176	0
544	20241008	101700	603517	1176	1176	1176	1176	0
545	20241008	101600	603517	1176	1176	1176	1176	0
546	20241008	101500	603517	1176	1176	1176	1176	0
547	20241008	101400	603517	1176	1176	1176	1176	0
548	20241008	101300	603517	1176	1176	1176	1176	0
549	20241008	101200	603517	1176	1176	1176	1176	0
550	20241008	101100	603517	1176	1176	1176	1176	0
551	20241008	101000	603517	1176	1176	1176	1176	0
552	20241008	100900	603517	1176	1176	1176	1176	0
553	20241008	100800	603517	1176	1176	1176	1176	0
554	20241008	100700	603517	1176	1176	1176	1176	0
555	20241008	100600	603517	1176	1176	1176	1176	0
556	20241008	100500	603517	1176	1176	1176	1176	0
557	20241008	100400	603517	1176	1176	1176	1176	0
558	20241008	100300	603517	1176	1176	1176	1176	0
559	20241008	100200	603517	1176	1176	1176	1176	0
560	20241008	100100	603517	1176	1176	1176	1176	0
561	20241008	100000	603517	1176	1176	1176	1176	0
562	20241008	095900	603517	1176	1176	1176	1176	0
563	20241008	095800	603517	1176	1176	1176	1176	0
564	20241008	095700	603517	1176	1176	1176	1176	0
565	20241008	095600	603517	1176	1176	1176	1176	0
566	20241008	095500	603517	1176	1176	1176	1176	0
567	20241008	095400	603517	1176	1176	1176	1176	9
568	20241008	095300	592933	1166	1166	1166	1166	0
569	20241008	095200	592933	1166	1167	1167	1166	137
570	20241008	095100	433171	1178	1178	1178	1178	0
571	20241008	095000	433171	1178	1178	1178	1178	0
572	20241008	094900	433171	1178	1178	1178	1178	0
573	20241008	094800	433171	1178	1178	1178	1178	1
574	20241008	094700	431993	1178	1178	1178	1178	0
575	20241008	094600	431993	1178	1178	1178	1178	0
576	20241008	094500	431993	1178	1178	1178	1178	0
577	20241008	094400	431993	1178	1178	1178	1178	0
578	20241008	094300	431993	1178	1178	1178	1178	0
579	20241008	094200	431993	1178	1178	1178	1178	0
580	20241008	094100	431993	1178	1178	1178	1178	0
581	20241008	094000	431993	1178	1178	1178	1178	1
582	20241008	093900	430815	1180	1180	1180	1180	0
583	20241008	093800	430815	1180	1180	1180	1180	0
584	20241008	093700	430815	1180	1180	1180	1180	0
585	20241008	093600	430815	1180	1180	1180	1180	0
586	20241008	093500	430815	1180	1180	1180	1180	0
587	20241008	093400	430815	1180	1180	1180	1180	0
588	20241008	093300	430815	1180	1180	1180	1180	0
589	20241008	093200	430815	1180	1180	1180	1180	0
590	20241008	093100	430815	1180	1180	1180	1180	0
591	20241008	093000	430815	1180	1180	1180	1180	0
592	20241008	092900	430815	1180	1180	1180	1180	0
593	20241008	092800	430815	1180	1180	1180	1180	0
594	20241008	092700	430815	1180	1180	1180	1180	0
595	20241008	092600	430815	1180	1180	1180	1180	0
596	20241008	092500	430815	1180	1180	1180	1180	0
597	20241008	092400	430815	1180	1180	1180	1180	0
598	20241008	092300	430815	1180	1180	1180	1180	0
599	20241008	092200	430815	1180	1180	1180	1180	0
600	20241008	092100	430815	1180	1180	1180	1180	0
601	20241008	092000	430815	1180	1180	1180	1180	0
602	20241008	091900	430815	1180	1180	1180	1180	0
603	20241008	091800	430815	1180	1180	1180	1180	0
604	20241008	091700	430815	1180	1180	1180	1180	0
605	20241008	091600	430815	1180	1180	1180	1180	0
606	20241008	091500	430815	1180	1180	1180	1180	0
607	20241008	091400	430815	1180	1180	1180	1180	0
608	20241008	091300	430815	1180	1180	1180	1180	0
609	20241008	091200	430815	1180	1180	1180	1180	0
610	20241008	091100	430815	1180	1180	1180	1180	0
611	20241008	091000	430815	1180	1180	1180	1180	0
612	20241008	090900	430815	1180	1180	1180	1180	0
613	20241008	090800	430815	1180	1180	1180	1180	0
614	20241008	090700	430815	1180	1180	1180	1180	0
615	20241008	090600	430815	1180	1180	1180	1180	0
616	20241008	090500	430815	1180	1180	1180	1180	0
617	20241008	090400	430815	1180	1180	1180	1180	0
618	20241008	090300	430815	1180	1180	1180	1180	0
619	20241008	090200	430815	1180	1170	1180	1170	6
620	20241008	090100	423765	1161	1161	1161	1161	2
621	20241008	090000	421443	1161	1161	1161	1161	363