KissMeData/221840/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204800	14259819	1839	1839	1839	1839	91
3	20241011	204700	14259819	1839	1839	1839	1839	0
4	20241011	204600	14259819	1839	1839	1839	1839	0
5	20241011	204500	14259819	1839	1839	1839	1839	0
6	20241011	204400	14259819	1839	1839	1839	1839	0
7	20241011	204300	14259819	1839	1839	1839	1839	0
8	20241011	204200	14259819	1839	1839	1839	1839	0
9	20241011	204100	14259819	1839	1839	1839	1839	0
10	20241011	204000	14259819	1839	1839	1839	1839	0
11	20241011	203900	14259819	1839	1839	1839	1839	0
12	20241011	203800	14259819	1839	1839	1839	1839	0
13	20241011	203700	14259819	1839	1839	1839	1839	0
14	20241011	203600	14259819	1839	1839	1839	1839	0
15	20241011	203500	14259819	1839	1839	1839	1839	0
16	20241011	203400	14259819	1839	1839	1839	1839	0
17	20241011	203300	14259819	1839	1839	1839	1839	0
18	20241011	203200	14259819	1839	1839	1839	1839	0
19	20241011	203100	14259819	1839	1839	1839	1839	0
20	20241011	203000	14259819	1839	1839	1839	1839	0
21	20241011	202900	14259819	1839	1839	1839	1839	0
22	20241011	202800	14259819	1839	1839	1839	1839	0
23	20241011	202700	14259819	1839	1839	1839	1839	0
24	20241011	202600	14259819	1839	1839	1839	1839	0
25	20241011	202500	14259819	1839	1839	1839	1839	0
26	20241011	202400	14259819	1839	1839	1839	1839	0
27	20241011	202300	14259819	1839	1839	1839	1839	0
28	20241011	202200	14259819	1839	1839	1839	1839	0
29	20241011	202100	14259819	1839	1839	1839	1839	0
30	20241011	202000	14259819	1839	1839	1839	1839	0
31	20241011	201900	14259819	1839	1839	1839	1839	0
32	20241011	201800	14259819	1839	1839	1839	1839	91
33	20241011	201700	14259819	1839	1839	1839	1839	0
34	20241011	201600	14259819	1839	1839	1839	1839	0
35	20241011	201500	14259819	1839	1839	1839	1839	0
36	20241011	201400	14259819	1839	1839	1839	1839	0
37	20241011	201300	14259819	1839	1839	1839	1839	0
38	20241011	201200	14259819	1839	1839	1839	1839	0
39	20241011	201100	14259819	1839	1839	1839	1839	0
40	20241011	201000	14259819	1839	1839	1839	1839	0
41	20241011	200900	14259819	1839	1839	1839	1839	0
42	20241011	200800	14259819	1839	1839	1839	1839	0
43	20241011	200700	14259819	1839	1839	1839	1839	0
44	20241011	200600	14259819	1839	1839	1839	1839	0
45	20241011	200500	14259819	1839	1839	1839	1839	0
46	20241011	200400	14259819	1839	1839	1839	1839	0
47	20241011	200300	14259819	1839	1839	1839	1839	0
48	20241011	200200	14259819	1839	1839	1839	1839	0
49	20241011	200100	14259819	1839	1839	1839	1839	0
50	20241011	200000	14259819	1839	1839	1839	1839	0
51	20241011	195900	14259819	1839	1839	1839	1839	0
52	20241011	195800	14259819	1839	1839	1839	1839	0
53	20241011	195700	14259819	1839	1839	1839	1839	0
54	20241011	195600	14259819	1839	1839	1839	1839	0
55	20241011	195500	14259819	1839	1839	1839	1839	0
56	20241011	195400	14259819	1839	1839	1839	1839	0
57	20241011	195300	14259819	1839	1839	1839	1839	0
58	20241011	195200	14259819	1839	1839	1839	1839	0
59	20241011	195100	14259819	1839	1839	1839	1839	0
60	20241011	195000	14259819	1839	1839	1839	1839	0
61	20241011	194900	14259819	1839	1839	1839	1839	0
62	20241011	194800	14259819	1839	1839	1839	1839	91
63	20241011	194700	14259819	1839	1839	1839	1839	0
64	20241011	194600	14259819	1839	1839	1839	1839	0
65	20241011	194500	14259819	1839	1839	1839	1839	0
66	20241011	194400	14259819	1839	1839	1839	1839	0
67	20241011	194300	14259819	1839	1839	1839	1839	0
68	20241011	194200	14259819	1839	1839	1839	1839	0
69	20241011	194100	14259819	1839	1839	1839	1839	0
70	20241011	194000	14259819	1839	1839	1839	1839	0
71	20241011	193900	14259819	1839	1839	1839	1839	0
72	20241011	193800	14259819	1839	1839	1839	1839	0
73	20241011	193700	14259819	1839	1839	1839	1839	0
74	20241011	193600	14259819	1839	1839	1839	1839	0
75	20241011	193500	14259819	1839	1839	1839	1839	0
76	20241011	193400	14259819	1839	1839	1839	1839	0
77	20241011	193300	14259819	1839	1839	1839	1839	0
78	20241011	193200	14259819	1839	1839	1839	1839	0
79	20241011	193100	14259819	1839	1839	1839	1839	0
80	20241011	193000	14259819	1839	1839	1839	1839	0
81	20241011	192900	14259819	1839	1839	1839	1839	0
82	20241011	192800	14259819	1839	1839	1839	1839	0
83	20241011	192700	14259819	1839	1839	1839	1839	0
84	20241011	192600	14259819	1839	1839	1839	1839	0
85	20241011	192500	14259819	1839	1839	1839	1839	0
86	20241011	192400	14259819	1839	1839	1839	1839	0
87	20241011	192300	14259819	1839	1839	1839	1839	0
88	20241011	192200	14259819	1839	1839	1839	1839	0
89	20241011	192100	14259819	1839	1839	1839	1839	0
90	20241011	192000	14259819	1839	1839	1839	1839	0
91	20241011	191900	14259819	1839	1839	1839	1839	0
92	20241011	191800	14259819	1839	1839	1839	1839	91
93	20241011	191700	14259819	1839	1839	1839	1839	0
94	20241011	191600	14259819	1839	1839	1839	1839	0
95	20241011	191500	14259819	1839	1839	1839	1839	0
96	20241011	191400	14259819	1839	1839	1839	1839	0
97	20241011	191300	14259819	1839	1839	1839	1839	0
98	20241011	191200	14259819	1839	1839	1839	1839	0
99	20241011	191100	14259819	1839	1839	1839	1839	0
100	20241011	191000	14259819	1839	1839	1839	1839	0
101	20241011	190900	14259819	1839	1839	1839	1839	0
102	20241011	190800	14259819	1839	1839	1839	1839	0
103	20241011	190700	14259819	1839	1839	1839	1839	0
104	20241011	190600	14259819	1839	1839	1839	1839	0
105	20241011	190500	14259819	1839	1839	1839	1839	0
106	20241011	190400	14259819	1839	1839	1839	1839	0
107	20241011	190300	14259819	1839	1839	1839	1839	0
108	20241011	190200	14259819	1839	1839	1839	1839	0
109	20241011	190100	14259819	1839	1839	1839	1839	0
110	20241011	190000	14259819	1839	1839	1839	1839	0
111	20241011	185900	14259819	1839	1839	1839	1839	0
112	20241011	185800	14259819	1839	1839	1839	1839	0
113	20241011	185700	14259819	1839	1839	1839	1839	0
114	20241011	185600	14259819	1839	1839	1839	1839	0
115	20241011	185500	14259819	1839	1839	1839	1839	0
116	20241011	185400	14259819	1839	1839	1839	1839	0
117	20241011	185300	14259819	1839	1839	1839	1839	0
118	20241011	185200	14259819	1839	1839	1839	1839	0
119	20241011	185100	14259819	1839	1839	1839	1839	0
120	20241011	185000	14259819	1839	1839	1839	1839	0
121	20241011	184900	14259819	1839	1839	1839	1839	0
122	20241011	184800	14259819	1839	1839	1839	1839	91
123	20241011	184700	14259819	1839	1839	1839	1839	0
124	20241011	184600	14259819	1839	1839	1839	1839	0
125	20241011	184500	14259819	1839	1839	1839	1839	0
126	20241011	184400	14259819	1839	1839	1839	1839	0
127	20241011	184300	14259819	1839	1839	1839	1839	0
128	20241011	184200	14259819	1839	1839	1839	1839	0
129	20241011	184100	14259819	1839	1839	1839	1839	0
130	20241011	184000	14259819	1839	1839	1839	1839	0
131	20241011	183900	14259819	1839	1839	1839	1839	0
132	20241011	183800	14259819	1839	1839	1839	1839	0
133	20241011	183700	14259819	1839	1839	1839	1839	0
134	20241011	183600	14259819	1839	1839	1839	1839	0
135	20241011	183500	14259819	1839	1839	1839	1839	0
136	20241011	183400	14259819	1839	1839	1839	1839	0
137	20241011	183300	14259819	1839	1839	1839	1839	0
138	20241011	183200	14259819	1839	1839	1839	1839	0
139	20241011	183100	14259819	1839	1839	1839	1839	0
140	20241011	183000	14259819	1839	1839	1839	1839	0
141	20241011	182900	14259819	1839	1839	1839	1839	0
142	20241011	182800	14259819	1839	1839	1839	1839	0
143	20241011	182700	14259819	1839	1839	1839	1839	0
144	20241011	182600	14259819	1839	1839	1839	1839	0
145	20241011	182500	14259819	1839	1839	1839	1839	0
146	20241011	182400	14259819	1839	1839	1839	1839	0
147	20241011	182300	14259819	1839	1839	1839	1839	0
148	20241011	182200	14259819	1839	1839	1839	1839	0
149	20241011	182100	14259819	1839	1839	1839	1839	0
150	20241011	182000	14259819	1839	1839	1839	1839	0
151	20241011	181900	14259819	1839	1839	1839	1839	0
152	20241011	181800	14259819	1839	1839	1839	1839	91
153	20241011	181700	14259819	1839	1839	1839	1839	0
154	20241011	181600	14259819	1839	1839	1839	1839	0
155	20241011	181500	14259819	1839	1839	1839	1839	0
156	20241011	181400	14259819	1839	1839	1839	1839	0
157	20241011	181300	14259819	1839	1839	1839	1839	0
158	20241011	181200	14259819	1839	1839	1839	1839	0
159	20241011	181100	14259819	1839	1839	1839	1839	0
160	20241011	181000	14259819	1839	1839	1839	1839	0
161	20241011	180900	14259819	1839	1839	1839	1839	0
162	20241011	180800	14259819	1839	1839	1839	1839	0
163	20241011	180700	14259819	1839	1839	1839	1839	0
164	20241011	180600	14259819	1839	1839	1839	1839	0
165	20241011	180500	14259819	1839	1839	1839	1839	0
166	20241011	180400	14259819	1839	1839	1839	1839	0
167	20241011	180300	14259819	1839	1839	1839	1839	0
168	20241011	180200	14259819	1839	1839	1839	1839	0
169	20241011	180100	14259819	1839	1839	1839	1839	0
170	20241011	180000	14259819	1839	1839	1839	1839	0
171	20241011	175900	14259819	1839	1839	1839	1839	0
172	20241011	175800	14259819	1839	1839	1839	1839	0
173	20241011	175700	14259819	1839	1839	1839	1839	0
174	20241011	175600	14259819	1839	1839	1839	1839	0
175	20241011	175500	14259819	1839	1839	1839	1839	0
176	20241011	175400	14259819	1839	1839	1839	1839	0
177	20241011	175300	14259819	1839	1839	1839	1839	0
178	20241011	175200	14259819	1839	1839	1839	1839	0
179	20241011	175100	14259819	1839	1839	1839	1839	0
180	20241011	175000	14259819	1839	1839	1839	1839	0
181	20241011	174900	14259819	1839	1839	1839	1839	0
182	20241011	174800	14259819	1839	1839	1839	1839	91
183	20241011	174700	14259819	1839	1839	1839	1839	0
184	20241011	174600	14259819	1839	1839	1839	1839	0
185	20241011	174500	14259819	1839	1839	1839	1839	0
186	20241011	174400	14259819	1839	1839	1839	1839	0
187	20241011	174300	14259819	1839	1839	1839	1839	0
188	20241011	174200	14259819	1839	1839	1839	1839	0
189	20241011	174100	14259819	1839	1839	1839	1839	0
190	20241011	174000	14259819	1839	1839	1839	1839	0
191	20241011	173900	14259819	1839	1839	1839	1839	0
192	20241011	173800	14259819	1839	1839	1839	1839	0
193	20241011	173700	14259819	1839	1839	1839	1839	0
194	20241011	173600	14259819	1839	1839	1839	1839	0
195	20241011	173500	14259819	1839	1839	1839	1839	0
196	20241011	173400	14259819	1839	1839	1839	1839	0
197	20241011	173300	14259819	1839	1839	1839	1839	0
198	20241011	173200	14259819	1839	1839	1839	1839	0
199	20241011	173100	14259819	1839	1839	1839	1839	0
200	20241011	173000	14259819	1839	1839	1839	1839	0
201	20241011	172900	14259819	1839	1839	1839	1839	0
202	20241011	172800	14259819	1839	1839	1839	1839	0
203	20241011	172700	14259819	1839	1839	1839	1839	0
204	20241011	172600	14259819	1839	1839	1839	1839	0
205	20241011	172500	14259819	1839	1839	1839	1839	0
206	20241011	172400	14259819	1839	1839	1839	1839	0
207	20241011	172300	14259819	1839	1839	1839	1839	0
208	20241011	172200	14259819	1839	1839	1839	1839	0
209	20241011	172100	14259819	1839	1839	1839	1839	0
210	20241011	172000	14259819	1839	1839	1839	1839	0
211	20241011	171900	14259819	1839	1839	1839	1839	0
212	20241011	171800	14259819	1839	1839	1839	1839	91
213	20241011	171700	14259819	1839	1839	1839	1839	0
214	20241011	171600	14259819	1839	1839	1839	1839	0
215	20241011	171500	14259819	1839	1839	1839	1839	0
216	20241011	171400	14259819	1839	1839	1839	1839	0
217	20241011	171300	14259819	1839	1839	1839	1839	0
218	20241011	171200	14259819	1839	1839	1839	1839	0
219	20241011	171100	14259819	1839	1839	1839	1839	0
220	20241011	171000	14259819	1839	1839	1839	1839	0
221	20241011	170900	14259819	1839	1839	1839	1839	0
222	20241011	170800	14259819	1839	1839	1839	1839	0
223	20241011	170700	14259819	1839	1839	1839	1839	0
224	20241011	170600	14259819	1839	1839	1839	1839	0
225	20241011	170500	14259819	1839	1839	1839	1839	0
226	20241011	170400	14259819	1839	1839	1839	1839	0
227	20241011	170300	14259819	1839	1839	1839	1839	0
228	20241011	170200	14259819	1839	1839	1839	1839	0
229	20241011	170100	14259819	1839	1839	1839	1839	0
230	20241011	170000	14259819	1839	1839	1839	1839	0
231	20241011	165900	14259819	1839	1839	1839	1839	0
232	20241011	165800	14259819	1839	1839	1839	1839	0
233	20241011	165700	14259819	1839	1839	1839	1839	0
234	20241011	165600	14259819	1839	1839	1839	1839	0
235	20241011	165500	14259819	1839	1839	1839	1839	0
236	20241011	165400	14259819	1839	1839	1839	1839	0
237	20241011	165300	14259819	1839	1839	1839	1839	0
238	20241011	165200	14259819	1839	1839	1839	1839	0
239	20241011	165100	14259819	1839	1839	1839	1839	0
240	20241011	165000	14259819	1839	1839	1839	1839	0
241	20241011	164900	14259819	1839	1839	1839	1839	0
242	20241011	164800	14259819	1839	1839	1839	1839	91
243	20241011	164700	14259819	1839	1839	1839	1839	0
244	20241011	164600	14259819	1839	1839	1839	1839	0
245	20241011	164500	14259819	1839	1839	1839	1839	0
246	20241011	164400	14259819	1839	1839	1839	1839	0
247	20241011	164300	14259819	1839	1839	1839	1839	0
248	20241011	164200	14259819	1839	1839	1839	1839	0
249	20241011	164100	14259819	1839	1839	1839	1839	0
250	20241011	164000	14259819	1839	1839	1839	1839	0
251	20241011	163900	14259819	1839	1839	1839	1839	0
252	20241011	163800	14259819	1839	1839	1839	1839	0
253	20241011	163700	14259819	1839	1839	1839	1839	0
254	20241011	163600	14259819	1839	1839	1839	1839	0
255	20241011	163500	14259819	1839	1839	1839	1839	0
256	20241011	163400	14259819	1839	1839	1839	1839	0
257	20241011	163300	14259819	1839	1839	1839	1839	0
258	20241011	163200	14259819	1839	1839	1839	1839	0
259	20241011	163100	14259819	1839	1839	1839	1839	0
260	20241011	163000	14259819	1839	1839	1839	1839	0
261	20241011	162900	14259819	1839	1839	1839	1839	0
262	20241011	162800	14259819	1839	1839	1839	1839	0
263	20241011	162700	14259819	1839	1839	1839	1839	0
264	20241011	162600	14259819	1839	1839	1839	1839	0
265	20241011	162500	14259819	1839	1839	1839	1839	0
266	20241011	162400	14259819	1839	1839	1839	1839	0
267	20241011	162300	14259819	1839	1839	1839	1839	0
268	20241011	162200	14259819	1839	1839	1839	1839	0
269	20241011	162100	14259819	1839	1839	1839	1839	0
270	20241011	162000	14259819	1839	1839	1839	1839	0
271	20241011	161900	14259819	1839	1839	1839	1839	0
272	20241011	161800	14259819	1839	1839	1839	1839	91
273	20241011	161700	14259819	1839	1839	1839	1839	0
274	20241011	161600	14259819	1839	1839	1839	1839	0
275	20241011	161500	14259819	1839	1839	1839	1839	0
276	20241011	161400	14259819	1839	1839	1839	1839	0
277	20241011	161300	14259819	1839	1839	1839	1839	0
278	20241011	161200	14259819	1839	1839	1839	1839	0
279	20241011	161100	14259819	1839	1839	1839	1839	0
280	20241011	161000	14259819	1839	1839	1839	1839	0
281	20241011	160900	14259819	1839	1839	1839	1839	0
282	20241011	160800	14259819	1839	1839	1839	1839	0
283	20241011	160700	14259819	1839	1839	1839	1839	0
284	20241011	160600	14259819	1839	1839	1839	1839	0
285	20241011	160500	14259819	1839	1839	1839	1839	0
286	20241011	160400	14259819	1839	1839	1839	1839	0
287	20241011	160300	14259819	1839	1839	1839	1839	0
288	20241011	160200	14259819	1839	1839	1839	1839	0
289	20241011	160100	14259819	1839	1839	1839	1839	0
290	20241011	160000	14259819	1839	1839	1839	1839	0
291	20241011	155900	14259819	1839	1839	1839	1839	0
292	20241011	155800	14259819	1839	1839	1839	1839	0
293	20241011	155700	14259819	1839	1839	1839	1839	0
294	20241011	155600	14259819	1839	1839	1839	1839	0
295	20241011	155500	14259819	1839	1839	1839	1839	0
296	20241011	155400	14259819	1839	1839	1839	1839	0
297	20241011	155300	14259819	1839	1839	1839	1839	0
298	20241011	155200	14259819	1839	1839	1839	1839	0
299	20241011	155100	14259819	1839	1839	1839	1839	0
300	20241011	155000	14259819	1839	1839	1839	1839	0
301	20241011	154900	14259819	1839	1839	1839	1839	0
302	20241011	154800	14259819	1839	1839	1839	1839	91
303	20241011	154700	14259819	1839	1839	1839	1839	0
304	20241011	154600	14259819	1839	1839	1839	1839	0
305	20241011	154500	14259819	1839	1839	1839	1839	0
306	20241011	154400	14259819	1839	1839	1839	1839	0
307	20241011	154300	14259819	1839	1839	1839	1839	0
308	20241011	154200	14259819	1839	1839	1839	1839	0
309	20241011	154100	14259819	1839	1839	1839	1839	0
310	20241011	154000	14259819	1839	1839	1839	1839	0
311	20241011	153900	14259819	1839	1839	1839	1839	0
312	20241011	153800	14259819	1839	1839	1839	1839	0
313	20241011	153700	14259819	1839	1839	1839	1839	0
314	20241011	153600	14259819	1839	1839	1839	1839	0
315	20241011	153500	14259819	1839	1839	1839	1839	0
316	20241011	153400	14259819	1839	1839	1839	1839	0
317	20241011	153300	14259819	1839	1839	1839	1839	0
318	20241011	153200	14259819	1839	1839	1839	1839	0
319	20241011	153100	14259819	1839	1839	1839	1839	0
320	20241011	153000	14259819	1839	1839	1839	1839	91
321	20241011	152900	14092470	1839	1839	1839	1839	0
322	20241011	152800	14092470	1839	1839	1839	1839	0
323	20241011	152700	14092470	1839	1839	1839	1839	0
324	20241011	152600	14092470	1839	1839	1839	1839	0
325	20241011	152500	14092470	1839	1839	1839	1839	0
326	20241011	152400	14092470	1839	1839	1839	1839	0
327	20241011	152300	14092470	1839	1839	1839	1839	0
328	20241011	152200	14092470	1839	1839	1839	1839	0
329	20241011	152100	14092470	1839	1839	1839	1839	0
330	20241011	152000	14092470	1839	1839	1839	1839	0
331	20241011	151900	14092470	1839	1839	1839	1839	0
332	20241011	151800	14092470	1839	1839	1839	1839	1
333	20241011	151700	14090631	1839	1825	1839	1825	65
334	20241011	151600	13971992	1825	1825	1825	1825	0
335	20241011	151500	13971992	1825	1825	1825	1825	5
336	20241011	151400	13962867	1825	1825	1825	1825	7
337	20241011	151300	13950092	1823	1823	1823	1823	0
338	20241011	151200	13950092	1823	1823	1823	1823	117
339	20241011	151100	13736801	1823	1824	1824	1823	8
340	20241011	151000	13722211	1824	1824	1824	1824	1
341	20241011	150900	13720387	1825	1825	1825	1825	0
342	20241011	150800	13720387	1825	1825	1825	1825	0
343	20241011	150700	13720387	1825	1825	1825	1825	0
344	20241011	150600	13720387	1825	1825	1825	1825	0
345	20241011	150500	13720387	1825	1825	1825	1825	0
346	20241011	150400	13720387	1825	1825	1825	1825	0
347	20241011	150300	13720387	1825	1825	1825	1825	0
348	20241011	150200	13720387	1825	1825	1825	1825	0
349	20241011	150100	13720387	1825	1825	1825	1825	0
350	20241011	150000	13720387	1825	1825	1825	1825	3
351	20241011	145900	13714912	1825	1825	1825	1825	0
352	20241011	145800	13714912	1825	1825	1825	1825	121
353	20241011	145700	13494087	1840	1840	1840	1840	0
354	20241011	145600	13494087	1840	1840	1840	1840	0
355	20241011	145500	13494087	1840	1840	1840	1840	0
356	20241011	145400	13494087	1840	1840	1840	1840	0
357	20241011	145300	13494087	1840	1840	1840	1840	0
358	20241011	145200	13494087	1840	1840	1840	1840	0
359	20241011	145100	13494087	1840	1840	1840	1840	0
360	20241011	145000	13494087	1840	1840	1840	1840	0
361	20241011	144900	13494087	1840	1840	1840	1840	0
362	20241011	144800	13494087	1840	1840	1840	1840	0
363	20241011	144700	13494087	1840	1840	1840	1840	0
364	20241011	144600	13494087	1840	1840	1840	1840	0
365	20241011	144500	13494087	1840	1840	1840	1840	0
366	20241011	144400	13494087	1840	1840	1840	1840	1
367	20241011	144300	13492247	1825	1825	1825	1825	0
368	20241011	144200	13492247	1825	1827	1827	1825	500
369	20241011	144100	12579157	1827	1829	1829	1827	501
370	20241011	144000	11663510	1829	1830	1830	1829	2566
371	20241011	143900	6969573	1831	1832	1832	1831	5
372	20241011	143800	6960417	1835	1835	1835	1835	0
373	20241011	143700	6960417	1835	1835	1835	1835	6
374	20241011	143600	6949407	1840	1840	1840	1840	0
375	20241011	143500	6949407	1840	1840	1840	1840	0
376	20241011	143400	6949407	1840	1840	1840	1840	0
377	20241011	143300	6949407	1840	1840	1840	1840	0
378	20241011	143200	6949407	1840	1840	1840	1840	0
379	20241011	143100	6949407	1840	1840	1840	1840	0
380	20241011	143000	6949407	1840	1840	1840	1840	0
381	20241011	142900	6949407	1840	1840	1840	1840	0
382	20241011	142800	6949407	1840	1840	1840	1840	0
383	20241011	142700	6949407	1840	1840	1840	1840	0
384	20241011	142600	6949407	1840	1840	1840	1840	0
385	20241011	142500	6949407	1840	1840	1840	1840	0
386	20241011	142400	6949407	1840	1840	1840	1840	0
387	20241011	142300	6949407	1840	1840	1840	1840	0
388	20241011	142200	6949407	1840	1840	1840	1840	0
389	20241011	142100	6949407	1840	1840	1840	1840	0
390	20241011	142000	6949407	1840	1840	1840	1840	0
391	20241011	141900	6949407	1840	1840	1840	1840	0
392	20241011	141800	6949407	1840	1840	1840	1840	0
393	20241011	141700	6949407	1840	1840	1840	1840	0
394	20241011	141600	6949407	1840	1840	1840	1840	0
395	20241011	141500	6949407	1840	1840	1840	1840	0
396	20241011	141400	6949407	1840	1840	1840	1840	0
397	20241011	141300	6949407	1840	1840	1840	1840	0
398	20241011	141200	6949407	1840	1840	1840	1840	0
399	20241011	141100	6949407	1840	1840	1840	1840	0
400	20241011	141000	6949407	1840	1840	1840	1840	0
401	20241011	140900	6949407	1840	1840	1840	1840	0
402	20241011	140800	6949407	1840	1840	1840	1840	0
403	20241011	140700	6949407	1840	1840	1840	1840	166
404	20241011	140600	6643967	1840	1840	1840	1840	0
405	20241011	140500	6643967	1840	1840	1840	1840	2557
406	20241011	140400	1939087	1857	1857	1857	1857	0
407	20241011	140300	1939087	1857	1857	1857	1857	0
408	20241011	140200	1939087	1857	1857	1857	1857	0
409	20241011	140100	1939087	1857	1857	1857	1857	0
410	20241011	140000	1939087	1857	1857	1857	1857	0
411	20241011	135900	1939087	1857	1857	1857	1857	0
412	20241011	135800	1939087	1857	1857	1857	1857	0
413	20241011	135700	1939087	1857	1857	1857	1857	0
414	20241011	135600	1939087	1857	1857	1857	1857	0
415	20241011	135500	1939087	1857	1857	1857	1857	0
416	20241011	135400	1939087	1857	1857	1857	1857	0
417	20241011	135300	1939087	1857	1857	1857	1857	0
418	20241011	135200	1939087	1857	1857	1857	1857	0
419	20241011	135100	1939087	1857	1857	1857	1857	0
420	20241011	135000	1939087	1857	1857	1857	1857	0
421	20241011	134900	1939087	1857	1857	1857	1857	0
422	20241011	134800	1939087	1857	1857	1857	1857	0
423	20241011	134700	1939087	1857	1857	1857	1857	0
424	20241011	134600	1939087	1857	1857	1857	1857	0
425	20241011	134500	1939087	1857	1857	1857	1857	0
426	20241011	134400	1939087	1857	1857	1857	1857	0
427	20241011	134300	1939087	1857	1857	1857	1857	0
428	20241011	134200	1939087	1857	1857	1857	1857	0
429	20241011	134100	1939087	1857	1857	1857	1857	0
430	20241011	134000	1939087	1857	1857	1857	1857	0
431	20241011	133900	1939087	1857	1857	1857	1857	0
432	20241011	133800	1939087	1857	1857	1857	1857	0
433	20241011	133700	1939087	1857	1857	1857	1857	0
434	20241011	133600	1939087	1857	1857	1857	1857	0
435	20241011	133500	1939087	1857	1857	1857	1857	0
436	20241011	133400	1939087	1857	1857	1857	1857	0
437	20241011	133300	1939087	1857	1857	1857	1857	0
438	20241011	133200	1939087	1857	1857	1857	1857	0
439	20241011	133100	1939087	1857	1857	1857	1857	0
440	20241011	133000	1939087	1857	1857	1857	1857	0
441	20241011	132900	1939087	1857	1857	1857	1857	0
442	20241011	132800	1939087	1857	1857	1857	1857	0
443	20241011	132700	1939087	1857	1857	1857	1857	0
444	20241011	132600	1939087	1857	1857	1857	1857	0
445	20241011	132500	1939087	1857	1857	1857	1857	0
446	20241011	132400	1939087	1857	1857	1857	1857	0
447	20241011	132300	1939087	1857	1857	1857	1857	0
448	20241011	132200	1939087	1857	1857	1857	1857	1
449	20241011	132100	1937230	1840	1856	1856	1840	94
450	20241011	132000	1763956	1858	1858	1858	1858	0
451	20241011	131900	1763956	1858	1858	1858	1858	0
452	20241011	131800	1763956	1858	1858	1858	1858	0
453	20241011	131700	1763956	1858	1858	1858	1858	0
454	20241011	131600	1763956	1858	1858	1858	1858	0
455	20241011	131500	1763956	1858	1858	1858	1858	0
456	20241011	131400	1763956	1858	1858	1858	1858	0
457	20241011	131300	1763956	1858	1858	1858	1858	0
458	20241011	131200	1763956	1858	1858	1858	1858	0
459	20241011	131100	1763956	1858	1858	1858	1858	0
460	20241011	131000	1763956	1858	1858	1858	1858	0
461	20241011	130900	1763956	1858	1858	1858	1858	0
462	20241011	130800	1763956	1858	1858	1858	1858	0
463	20241011	130700	1763956	1858	1858	1858	1858	2
464	20241011	130600	1760240	1859	1859	1859	1859	0
465	20241011	130500	1760240	1859	1859	1859	1859	0
466	20241011	130400	1760240	1859	1859	1859	1859	0
467	20241011	130300	1760240	1859	1859	1859	1859	0
468	20241011	130200	1760240	1859	1859	1859	1859	0
469	20241011	130100	1760240	1859	1859	1859	1859	0
470	20241011	130000	1760240	1859	1859	1859	1859	0
471	20241011	125900	1760240	1859	1859	1859	1859	0
472	20241011	125800	1760240	1859	1859	1859	1859	0
473	20241011	125700	1760240	1859	1859	1859	1859	0
474	20241011	125600	1760240	1859	1859	1859	1859	0
475	20241011	125500	1760240	1859	1859	1859	1859	0
476	20241011	125400	1760240	1859	1859	1859	1859	0
477	20241011	125300	1760240	1859	1859	1859	1859	0
478	20241011	125200	1760240	1859	1859	1859	1859	0
479	20241011	125100	1760240	1859	1859	1859	1859	0
480	20241011	125000	1760240	1859	1859	1859	1859	0
481	20241011	124900	1760240	1859	1859	1859	1859	0
482	20241011	124800	1760240	1859	1859	1859	1859	0
483	20241011	124700	1760240	1859	1859	1859	1859	1
484	20241011	124600	1758381	1858	1858	1858	1858	0
485	20241011	124500	1758381	1858	1858	1858	1858	0
486	20241011	124400	1758381	1858	1858	1858	1858	0
487	20241011	124300	1758381	1858	1858	1858	1858	0
488	20241011	124200	1758381	1858	1858	1858	1858	0
489	20241011	124100	1758381	1858	1858	1858	1858	0
490	20241011	124000	1758381	1858	1858	1858	1858	0
491	20241011	123900	1758381	1858	1859	1859	1858	11
492	20241011	123800	1737938	1860	1860	1860	1860	0
493	20241011	123700	1737938	1860	1860	1860	1860	0
494	20241011	123600	1737938	1860	1860	1860	1860	0
495	20241011	123500	1737938	1860	1860	1860	1860	0
496	20241011	123400	1737938	1860	1860	1860	1860	0
497	20241011	123300	1737938	1860	1860	1860	1860	0
498	20241011	123200	1737938	1860	1860	1860	1860	0
499	20241011	123100	1737938	1860	1860	1860	1860	0
500	20241011	123000	1737938	1860	1860	1860	1860	0
501	20241011	122900	1737938	1860	1860	1860	1860	0
502	20241011	122800	1737938	1860	1860	1860	1860	0
503	20241011	122700	1737938	1860	1860	1860	1860	0
504	20241011	122600	1737938	1860	1860	1860	1860	0
505	20241011	122500	1737938	1860	1860	1860	1860	0
506	20241011	122400	1737938	1860	1860	1860	1860	0
507	20241011	122300	1737938	1860	1860	1860	1860	0
508	20241011	122200	1737938	1860	1860	1860	1860	0
509	20241011	122100	1737938	1860	1860	1860	1860	0
510	20241011	122000	1737938	1860	1860	1860	1860	0
511	20241011	121900	1737938	1860	1860	1860	1860	0
512	20241011	121800	1737938	1860	1860	1860	1860	0
513	20241011	121700	1737938	1860	1860	1860	1860	0
514	20241011	121600	1737938	1860	1860	1860	1860	0
515	20241011	121500	1737938	1860	1860	1860	1860	0
516	20241011	121400	1737938	1860	1860	1860	1860	0
517	20241011	121300	1737938	1860	1860	1860	1860	0
518	20241011	121200	1737938	1860	1860	1860	1860	0
519	20241011	121100	1737938	1860	1860	1860	1860	0
520	20241011	121000	1737938	1860	1860	1860	1860	0
521	20241011	120900	1737938	1860	1860	1860	1860	1
522	20241011	120800	1736078	1860	1860	1860	1860	0
523	20241011	120700	1736078	1860	1860	1860	1860	0
524	20241011	120600	1736078	1860	1860	1860	1860	0
525	20241011	120500	1736078	1860	1860	1860	1860	0
526	20241011	120400	1736078	1860	1860	1860	1860	0
527	20241011	120300	1736078	1860	1860	1860	1860	0
528	20241011	120200	1736078	1860	1860	1860	1860	0
529	20241011	120100	1736078	1860	1860	1860	1860	0
530	20241011	120000	1736078	1860	1860	1860	1860	0
531	20241011	115900	1736078	1860	1860	1860	1860	0
532	20241011	115800	1736078	1860	1860	1860	1860	0
533	20241011	115700	1736078	1860	1860	1860	1860	0
534	20241011	115600	1736078	1860	1860	1860	1860	0
535	20241011	115500	1736078	1860	1860	1860	1860	0
536	20241011	115400	1736078	1860	1860	1860	1860	0
537	20241011	115300	1736078	1860	1860	1860	1860	0
538	20241011	115200	1736078	1860	1860	1860	1860	0
539	20241011	115100	1736078	1860	1860	1860	1860	0
540	20241011	115000	1736078	1860	1860	1860	1860	0
541	20241011	114900	1736078	1860	1860	1860	1860	0
542	20241011	114800	1736078	1860	1860	1860	1860	0
543	20241011	114700	1736078	1860	1860	1860	1860	0
544	20241011	114600	1736078	1860	1860	1860	1860	0
545	20241011	114500	1736078	1860	1860	1860	1860	0
546	20241011	114400	1736078	1860	1860	1860	1860	0
547	20241011	114300	1736078	1860	1860	1860	1860	0
548	20241011	114200	1736078	1860	1860	1860	1860	0
549	20241011	114100	1736078	1860	1860	1860	1860	0
550	20241011	114000	1736078	1860	1860	1860	1860	0
551	20241011	113900	1736078	1860	1860	1860	1860	10
552	20241011	113800	1717478	1860	1860	1860	1860	0
553	20241011	113700	1717478	1860	1860	1860	1860	0
554	20241011	113600	1717478	1860	1860	1860	1860	0
555	20241011	113500	1717478	1860	1860	1860	1860	0
556	20241011	113400	1717478	1860	1860	1860	1860	0
557	20241011	113300	1717478	1860	1860	1860	1860	0
558	20241011	113200	1717478	1860	1860	1860	1860	0
559	20241011	113100	1717478	1860	1860	1860	1860	0
560	20241011	113000	1717478	1860	1860	1860	1860	0
561	20241011	112900	1717478	1860	1860	1860	1860	0
562	20241011	112800	1717478	1860	1860	1860	1860	0
563	20241011	112700	1717478	1860	1860	1860	1860	0
564	20241011	112600	1717478	1860	1860	1860	1860	0
565	20241011	112500	1717478	1860	1859	1860	1859	45
566	20241011	112400	1633780	1860	1860	1860	1860	0
567	20241011	112300	1633780	1860	1854	1860	1854	50
568	20241011	112200	1541020	1854	1854	1854	1854	0
569	20241011	112100	1541020	1854	1854	1854	1854	0
570	20241011	112000	1541020	1854	1854	1854	1854	0
571	20241011	111900	1541020	1854	1854	1854	1854	0
572	20241011	111800	1541020	1854	1854	1854	1854	2
573	20241011	111700	1537312	1854	1854	1854	1854	0
574	20241011	111600	1537312	1854	1854	1854	1854	0
575	20241011	111500	1537312	1854	1854	1854	1854	0
576	20241011	111400	1537312	1854	1854	1854	1854	0
577	20241011	111300	1537312	1854	1854	1854	1854	0
578	20241011	111200	1537312	1854	1854	1854	1854	0
579	20241011	111100	1537312	1854	1854	1854	1854	0
580	20241011	111000	1537312	1854	1854	1854	1854	0
581	20241011	110900	1537312	1854	1854	1854	1854	0
582	20241011	110800	1537312	1854	1854	1854	1854	0
583	20241011	110700	1537312	1854	1854	1854	1854	0
584	20241011	110600	1537312	1854	1854	1854	1854	0
585	20241011	110500	1537312	1854	1854	1854	1854	1
586	20241011	110400	1535458	1828	1828	1828	1828	0
587	20241011	110300	1535458	1828	1828	1828	1828	0
588	20241011	110200	1535458	1828	1828	1828	1828	0
589	20241011	110100	1535458	1828	1828	1828	1828	0
590	20241011	110000	1535458	1828	1828	1828	1828	0
591	20241011	105900	1535458	1828	1828	1828	1828	0
592	20241011	105800	1535458	1828	1828	1828	1828	0
593	20241011	105700	1535458	1828	1828	1828	1828	0
594	20241011	105600	1535458	1828	1828	1828	1828	0
595	20241011	105500	1535458	1828	1828	1828	1828	0
596	20241011	105400	1535458	1828	1828	1828	1828	0
597	20241011	105300	1535458	1828	1828	1828	1828	7
598	20241011	105200	1522662	1820	1820	1820	1820	0
599	20241011	105100	1522662	1820	1820	1820	1820	0
600	20241011	105000	1522662	1820	1820	1820	1820	0
601	20241011	104900	1522662	1820	1820	1820	1820	0
602	20241011	104800	1522662	1820	1820	1820	1820	0
603	20241011	104700	1522662	1820	1820	1820	1820	0
604	20241011	104600	1522662	1820	1820	1820	1820	0
605	20241011	104500	1522662	1820	1820	1820	1820	0
606	20241011	104400	1522662	1820	1859	1859	1820	330
607	20241011	104300	919121	1860	1860	1860	1860	0
608	20241011	104200	919121	1860	1860	1860	1860	0
609	20241011	104100	919121	1860	1860	1860	1860	0
610	20241011	104000	919121	1860	1860	1860	1860	5
611	20241011	103900	909821	1860	1860	1860	1860	0
612	20241011	103800	909821	1860	1860	1860	1860	0
613	20241011	103700	909821	1860	1860	1860	1860	1
614	20241011	103600	907961	1860	1860	1860	1860	0
615	20241011	103500	907961	1860	1860	1860	1860	0
616	20241011	103400	907961	1860	1860	1860	1860	0
617	20241011	103300	907961	1860	1860	1860	1860	0
618	20241011	103200	907961	1860	1860	1860	1860	0
619	20241011	103100	907961	1860	1860	1860	1860	0
620	20241011	103000	907961	1860	1860	1860	1860	0
621	20241011	102900	907961	1860	1860	1860	1860	0
622	20241011	102800	907961	1860	1860	1860	1860	0
623	20241011	102700	907961	1860	1860	1860	1860	0
624	20241011	102600	907961	1860	1860	1860	1860	0
625	20241011	102500	907961	1860	1860	1860	1860	5
626	20241011	102400	898661	1860	1860	1860	1860	0
627	20241011	102300	898661	1860	1860	1860	1860	0
628	20241011	102200	898661	1860	1860	1860	1860	0
629	20241011	102100	898661	1860	1860	1860	1860	0
630	20241011	102000	898661	1860	1860	1860	1860	0
631	20241011	101900	898661	1860	1860	1860	1860	0
632	20241011	101800	898661	1860	1860	1860	1860	5
633	20241011	101700	889361	1860	1870	1870	1860	24
634	20241011	101600	844662	1870	1870	1870	1870	0
635	20241011	101500	844662	1870	1870	1870	1870	0
636	20241011	101400	844662	1870	1870	1870	1870	0
637	20241011	101300	844662	1870	1870	1870	1870	1
638	20241011	101200	842792	1881	1881	1881	1881	0
639	20241011	101100	842792	1881	1881	1881	1881	0
640	20241011	101000	842792	1881	1881	1881	1881	0
641	20241011	100900	842792	1881	1881	1881	1881	0
642	20241011	100800	842792	1881	1881	1881	1881	0
643	20241011	100700	842792	1881	1880	1881	1880	21
644	20241011	100600	803311	1880	1880	1880	1880	0
645	20241011	100500	803311	1880	1880	1880	1880	0
646	20241011	100400	803311	1880	1880	1880	1880	0
647	20241011	100300	803311	1880	1880	1880	1880	0
648	20241011	100200	803311	1880	1880	1880	1880	1
649	20241011	100100	801431	1860	1860	1860	1860	0
650	20241011	100000	801431	1860	1860	1860	1860	0
651	20241011	095900	801431	1860	1880	1880	1860	100
652	20241011	095800	615171	1880	1880	1880	1880	0
653	20241011	095700	615171	1880	1880	1880	1880	0
654	20241011	095600	615171	1880	1881	1881	1880	42
655	20241011	095500	536181	1881	1881	1881	1881	0
656	20241011	095400	536181	1881	1881	1881	1881	0
657	20241011	095300	536181	1881	1881	1881	1881	0
658	20241011	095200	536181	1881	1881	1881	1881	0
659	20241011	095100	536181	1881	1881	1881	1881	0
660	20241011	095000	536181	1881	1881	1881	1881	49
661	20241011	094900	444012	1889	1889	1889	1889	0
662	20241011	094800	444012	1889	1889	1889	1889	0
663	20241011	094700	444012	1889	1889	1889	1889	0
664	20241011	094600	444012	1889	1889	1889	1889	0
665	20241011	094500	444012	1889	1889	1889	1889	0
666	20241011	094400	444012	1889	1889	1889	1889	10
667	20241011	094300	425122	1889	1889	1889	1889	0
668	20241011	094200	425122	1889	1889	1889	1889	7
669	20241011	094100	411899	1880	1880	1880	1880	25
670	20241011	094000	364899	1890	1890	1890	1890	0
671	20241011	093900	364899	1890	1890	1890	1890	0
672	20241011	093800	364899	1890	1890	1890	1890	0
673	20241011	093700	364899	1890	1890	1890	1890	0
674	20241011	093600	364899	1890	1890	1890	1890	0
675	20241011	093500	364899	1890	1890	1890	1890	0
676	20241011	093400	364899	1890	1890	1890	1890	0
677	20241011	093300	364899	1890	1890	1890	1890	0
678	20241011	093200	364899	1890	1890	1890	1890	0
679	20241011	093100	364899	1890	1890	1890	1890	0
680	20241011	093000	364899	1890	1890	1890	1890	0
681	20241011	092900	364899	1890	1890	1890	1890	0
682	20241011	092800	364899	1890	1890	1890	1890	0
683	20241011	092700	364899	1890	1890	1890	1890	0
684	20241011	092600	364899	1890	1890	1890	1890	0
685	20241011	092500	364899	1890	1890	1890	1890	158
686	20241011	092400	66279	1891	1891	1891	1891	0
687	20241011	092300	66279	1891	1891	1891	1891	0
688	20241011	092200	66279	1891	1891	1891	1891	0
689	20241011	092100	66279	1891	1891	1891	1891	0
690	20241011	092000	66279	1891	1891	1891	1891	0
691	20241011	091900	66279	1891	1891	1891	1891	0
692	20241011	091800	66279	1891	1891	1891	1891	0
693	20241011	091700	66279	1891	1891	1891	1891	0
694	20241011	091600	66279	1891	1891	1891	1891	0
695	20241011	091500	66279	1891	1891	1891	1891	0
696	20241011	091400	66279	1891	1891	1891	1891	0
697	20241011	091300	66279	1891	1891	1891	1891	0
698	20241011	091200	66279	1891	1891	1891	1891	0
699	20241011	091100	66279	1891	1891	1891	1891	0
700	20241011	091000	66279	1891	1891	1891	1891	0
701	20241011	090900	66279	1891	1891	1891	1891	0
702	20241011	090800	66279	1891	1891	1891	1891	0
703	20241011	090700	66279	1891	1891	1891	1891	0
704	20241011	090600	66279	1891	1891	1891	1891	2
705	20241011	090500	62497	1899	1892	1899	1892	15
706	20241011	090400	34064	1891	1891	1891	1891	1
707	20241011	090300	32173	1891	1887	1891	1887	11
708	20241011	090200	11394	1899	1899	1899	1899	0
709	20241011	090100	11394	1899	1899	1899	1899	0
710	20241011	090000	11394	1899	1899	1899	1899	6