KissMeData/050120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193300	14972361	1831	1831	1831	1831	337
3	20241004	193200	14972361	1831	1831	1831	1831	0
4	20241004	193100	14972361	1831	1831	1831	1831	0
5	20241004	193000	14972361	1831	1831	1831	1831	0
6	20241004	192900	14972361	1831	1831	1831	1831	0
7	20241004	192800	14972361	1831	1831	1831	1831	0
8	20241004	192700	14972361	1831	1831	1831	1831	0
9	20241004	192600	14972361	1831	1831	1831	1831	0
10	20241004	192500	14972361	1831	1831	1831	1831	0
11	20241004	192400	14972361	1831	1831	1831	1831	0
12	20241004	192300	14972361	1831	1831	1831	1831	0
13	20241004	192200	14972361	1831	1831	1831	1831	0
14	20241004	192100	14972361	1831	1831	1831	1831	0
15	20241004	192000	14972361	1831	1831	1831	1831	0
16	20241004	191900	14972361	1831	1831	1831	1831	0
17	20241004	191800	14972361	1831	1831	1831	1831	0
18	20241004	191700	14972361	1831	1831	1831	1831	0
19	20241004	191600	14972361	1831	1831	1831	1831	0
20	20241004	191500	14972361	1831	1831	1831	1831	0
21	20241004	191400	14972361	1831	1831	1831	1831	0
22	20241004	191300	14972361	1831	1831	1831	1831	0
23	20241004	191200	14972361	1831	1831	1831	1831	0
24	20241004	191100	14972361	1831	1831	1831	1831	0
25	20241004	191000	14972361	1831	1831	1831	1831	0
26	20241004	190900	14972361	1831	1831	1831	1831	0
27	20241004	190800	14972361	1831	1831	1831	1831	0
28	20241004	190700	14972361	1831	1831	1831	1831	0
29	20241004	190600	14972361	1831	1831	1831	1831	0
30	20241004	190500	14972361	1831	1831	1831	1831	0
31	20241004	190400	14972361	1831	1831	1831	1831	0
32	20241004	190300	14972361	1831	1831	1831	1831	337
33	20241004	190200	14972361	1831	1831	1831	1831	0
34	20241004	190100	14972361	1831	1831	1831	1831	0
35	20241004	190000	14972361	1831	1831	1831	1831	0
36	20241004	185900	14972361	1831	1831	1831	1831	0
37	20241004	185800	14972361	1831	1831	1831	1831	0
38	20241004	185700	14972361	1831	1831	1831	1831	0
39	20241004	185600	14972361	1831	1831	1831	1831	0
40	20241004	185500	14972361	1831	1831	1831	1831	0
41	20241004	185400	14972361	1831	1831	1831	1831	0
42	20241004	185300	14972361	1831	1831	1831	1831	0
43	20241004	185200	14972361	1831	1831	1831	1831	0
44	20241004	185100	14972361	1831	1831	1831	1831	0
45	20241004	185000	14972361	1831	1831	1831	1831	0
46	20241004	184900	14972361	1831	1831	1831	1831	0
47	20241004	184800	14972361	1831	1831	1831	1831	0
48	20241004	184700	14972361	1831	1831	1831	1831	0
49	20241004	184600	14972361	1831	1831	1831	1831	0
50	20241004	184500	14972361	1831	1831	1831	1831	0
51	20241004	184400	14972361	1831	1831	1831	1831	0
52	20241004	184300	14972361	1831	1831	1831	1831	0
53	20241004	184200	14972361	1831	1831	1831	1831	0
54	20241004	184100	14972361	1831	1831	1831	1831	0
55	20241004	184000	14972361	1831	1831	1831	1831	0
56	20241004	183900	14972361	1831	1831	1831	1831	0
57	20241004	183800	14972361	1831	1831	1831	1831	0
58	20241004	183700	14972361	1831	1831	1831	1831	0
59	20241004	183600	14972361	1831	1831	1831	1831	0
60	20241004	183500	14972361	1831	1831	1831	1831	0
61	20241004	183400	14972361	1831	1831	1831	1831	0
62	20241004	183300	14972361	1831	1831	1831	1831	337
63	20241004	183200	14972361	1831	1831	1831	1831	0
64	20241004	183100	14972361	1831	1831	1831	1831	0
65	20241004	183000	14972361	1831	1831	1831	1831	0
66	20241004	182900	14972361	1831	1831	1831	1831	0
67	20241004	182800	14972361	1831	1831	1831	1831	0
68	20241004	182700	14972361	1831	1831	1831	1831	0
69	20241004	182600	14972361	1831	1831	1831	1831	0
70	20241004	182500	14972361	1831	1831	1831	1831	0
71	20241004	182400	14972361	1831	1831	1831	1831	0
72	20241004	182300	14972361	1831	1831	1831	1831	0
73	20241004	182200	14972361	1831	1831	1831	1831	0
74	20241004	182100	14972361	1831	1831	1831	1831	0
75	20241004	182000	14972361	1831	1831	1831	1831	0
76	20241004	181900	14972361	1831	1831	1831	1831	0
77	20241004	181800	14972361	1831	1831	1831	1831	0
78	20241004	181700	14972361	1831	1831	1831	1831	0
79	20241004	181600	14972361	1831	1831	1831	1831	0
80	20241004	181500	14972361	1831	1831	1831	1831	0
81	20241004	181400	14972361	1831	1831	1831	1831	0
82	20241004	181300	14972361	1831	1831	1831	1831	0
83	20241004	181200	14972361	1831	1831	1831	1831	0
84	20241004	181100	14972361	1831	1831	1831	1831	0
85	20241004	181000	14972361	1831	1831	1831	1831	0
86	20241004	180900	14972361	1831	1831	1831	1831	0
87	20241004	180800	14972361	1831	1831	1831	1831	0
88	20241004	180700	14972361	1831	1831	1831	1831	0
89	20241004	180600	14972361	1831	1831	1831	1831	0
90	20241004	180500	14972361	1831	1831	1831	1831	0
91	20241004	180400	14972361	1831	1831	1831	1831	0
92	20241004	180300	14972361	1831	1831	1831	1831	337
93	20241004	180200	14972361	1831	1831	1831	1831	0
94	20241004	180100	14972361	1831	1831	1831	1831	0
95	20241004	180000	14972361	1831	1831	1831	1831	0
96	20241004	175900	14972361	1831	1831	1831	1831	0
97	20241004	175800	14972361	1831	1831	1831	1831	0
98	20241004	175700	14972361	1831	1831	1831	1831	0
99	20241004	175600	14972361	1831	1831	1831	1831	0
100	20241004	175500	14972361	1831	1831	1831	1831	0
101	20241004	175400	14972361	1831	1831	1831	1831	0
102	20241004	175300	14972361	1831	1831	1831	1831	0
103	20241004	175200	14972361	1831	1831	1831	1831	0
104	20241004	175100	14972361	1831	1831	1831	1831	0
105	20241004	175000	14972361	1831	1831	1831	1831	0
106	20241004	174900	14972361	1831	1831	1831	1831	0
107	20241004	174800	14972361	1831	1831	1831	1831	0
108	20241004	174700	14972361	1831	1831	1831	1831	0
109	20241004	174600	14972361	1831	1831	1831	1831	0
110	20241004	174500	14972361	1831	1831	1831	1831	0
111	20241004	174400	14972361	1831	1831	1831	1831	0
112	20241004	174300	14972361	1831	1831	1831	1831	0
113	20241004	174200	14972361	1831	1831	1831	1831	0
114	20241004	174100	14972361	1831	1831	1831	1831	0
115	20241004	174000	14972361	1831	1831	1831	1831	0
116	20241004	173900	14972361	1831	1831	1831	1831	0
117	20241004	173800	14972361	1831	1831	1831	1831	0
118	20241004	173700	14972361	1831	1831	1831	1831	0
119	20241004	173600	14972361	1831	1831	1831	1831	0
120	20241004	173500	14972361	1831	1831	1831	1831	0
121	20241004	173400	14972361	1831	1831	1831	1831	0
122	20241004	173300	14972361	1831	1831	1831	1831	337
123	20241004	173200	14972361	1831	1831	1831	1831	0
124	20241004	173100	14972361	1831	1831	1831	1831	0
125	20241004	173000	14972361	1831	1831	1831	1831	0
126	20241004	172900	14972361	1831	1831	1831	1831	0
127	20241004	172800	14972361	1831	1831	1831	1831	0
128	20241004	172700	14972361	1831	1831	1831	1831	0
129	20241004	172600	14972361	1831	1831	1831	1831	0
130	20241004	172500	14972361	1831	1831	1831	1831	0
131	20241004	172400	14972361	1831	1831	1831	1831	0
132	20241004	172300	14972361	1831	1831	1831	1831	0
133	20241004	172200	14972361	1831	1831	1831	1831	0
134	20241004	172100	14972361	1831	1831	1831	1831	0
135	20241004	172000	14972361	1831	1831	1831	1831	0
136	20241004	171900	14972361	1831	1831	1831	1831	0
137	20241004	171800	14972361	1831	1831	1831	1831	0
138	20241004	171700	14972361	1831	1831	1831	1831	0
139	20241004	171600	14972361	1831	1831	1831	1831	0
140	20241004	171500	14972361	1831	1831	1831	1831	0
141	20241004	171400	14972361	1831	1831	1831	1831	0
142	20241004	171300	14972361	1831	1831	1831	1831	0
143	20241004	171200	14972361	1831	1831	1831	1831	0
144	20241004	171100	14972361	1831	1831	1831	1831	0
145	20241004	171000	14972361	1831	1831	1831	1831	0
146	20241004	170900	14972361	1831	1831	1831	1831	0
147	20241004	170800	14972361	1831	1831	1831	1831	0
148	20241004	170700	14972361	1831	1831	1831	1831	0
149	20241004	170600	14972361	1831	1831	1831	1831	0
150	20241004	170500	14972361	1831	1831	1831	1831	0
151	20241004	170400	14972361	1831	1831	1831	1831	0
152	20241004	170300	14972361	1831	1831	1831	1831	337
153	20241004	170200	14972361	1831	1831	1831	1831	0
154	20241004	170100	14972361	1831	1831	1831	1831	0
155	20241004	170000	14972361	1831	1831	1831	1831	0
156	20241004	165900	14972361	1831	1831	1831	1831	0
157	20241004	165800	14972361	1831	1831	1831	1831	0
158	20241004	165700	14972361	1831	1831	1831	1831	0
159	20241004	165600	14972361	1831	1831	1831	1831	0
160	20241004	165500	14972361	1831	1831	1831	1831	0
161	20241004	165400	14972361	1831	1831	1831	1831	0
162	20241004	165300	14972361	1831	1831	1831	1831	0
163	20241004	165200	14972361	1831	1831	1831	1831	0
164	20241004	165100	14972361	1831	1831	1831	1831	0
165	20241004	165000	14972361	1831	1831	1831	1831	0
166	20241004	164900	14972361	1831	1831	1831	1831	0
167	20241004	164800	14972361	1831	1831	1831	1831	0
168	20241004	164700	14972361	1831	1831	1831	1831	0
169	20241004	164600	14972361	1831	1831	1831	1831	0
170	20241004	164500	14972361	1831	1831	1831	1831	0
171	20241004	164400	14972361	1831	1831	1831	1831	0
172	20241004	164300	14972361	1831	1831	1831	1831	0
173	20241004	164200	14972361	1831	1831	1831	1831	0
174	20241004	164100	14972361	1831	1831	1831	1831	0
175	20241004	164000	14972361	1831	1831	1831	1831	0
176	20241004	163900	14972361	1831	1831	1831	1831	0
177	20241004	163800	14972361	1831	1831	1831	1831	0
178	20241004	163700	14972361	1831	1831	1831	1831	0
179	20241004	163600	14972361	1831	1831	1831	1831	0
180	20241004	163500	14972361	1831	1831	1831	1831	0
181	20241004	163400	14972361	1831	1831	1831	1831	0
182	20241004	163300	14972361	1831	1831	1831	1831	337
183	20241004	163200	14972361	1831	1831	1831	1831	0
184	20241004	163100	14972361	1831	1831	1831	1831	0
185	20241004	163000	14972361	1831	1831	1831	1831	0
186	20241004	162900	14972361	1831	1831	1831	1831	0
187	20241004	162800	14972361	1831	1831	1831	1831	0
188	20241004	162700	14972361	1831	1831	1831	1831	0
189	20241004	162600	14972361	1831	1831	1831	1831	0
190	20241004	162500	14972361	1831	1831	1831	1831	0
191	20241004	162400	14972361	1831	1831	1831	1831	0
192	20241004	162300	14972361	1831	1831	1831	1831	0
193	20241004	162200	14972361	1831	1831	1831	1831	0
194	20241004	162100	14972361	1831	1831	1831	1831	0
195	20241004	162000	14972361	1831	1831	1831	1831	0
196	20241004	161900	14972361	1831	1831	1831	1831	0
197	20241004	161800	14972361	1831	1831	1831	1831	0
198	20241004	161700	14972361	1831	1831	1831	1831	0
199	20241004	161600	14972361	1831	1831	1831	1831	0
200	20241004	161500	14972361	1831	1831	1831	1831	0
201	20241004	161400	14972361	1831	1831	1831	1831	0
202	20241004	161300	14972361	1831	1831	1831	1831	0
203	20241004	161200	14972361	1831	1831	1831	1831	0
204	20241004	161100	14972361	1831	1831	1831	1831	0
205	20241004	161000	14972361	1831	1831	1831	1831	0
206	20241004	160900	14972361	1831	1831	1831	1831	0
207	20241004	160800	14972361	1831	1831	1831	1831	0
208	20241004	160700	14972361	1831	1831	1831	1831	0
209	20241004	160600	14972361	1831	1831	1831	1831	0
210	20241004	160500	14972361	1831	1831	1831	1831	0
211	20241004	160400	14972361	1831	1831	1831	1831	0
212	20241004	160300	14972361	1831	1831	1831	1831	337
213	20241004	160200	14972361	1831	1831	1831	1831	0
214	20241004	160100	14972361	1831	1831	1831	1831	0
215	20241004	160000	14972361	1831	1831	1831	1831	0
216	20241004	155900	14972361	1831	1831	1831	1831	0
217	20241004	155800	14972361	1831	1831	1831	1831	0
218	20241004	155700	14972361	1831	1831	1831	1831	0
219	20241004	155600	14972361	1831	1831	1831	1831	0
220	20241004	155500	14972361	1831	1831	1831	1831	0
221	20241004	155400	14972361	1831	1831	1831	1831	0
222	20241004	155300	14972361	1831	1831	1831	1831	0
223	20241004	155200	14972361	1831	1831	1831	1831	0
224	20241004	155100	14972361	1831	1831	1831	1831	0
225	20241004	155000	14972361	1831	1831	1831	1831	0
226	20241004	154900	14972361	1831	1831	1831	1831	0
227	20241004	154800	14972361	1831	1831	1831	1831	0
228	20241004	154700	14972361	1831	1831	1831	1831	0
229	20241004	154600	14972361	1831	1831	1831	1831	0
230	20241004	154500	14972361	1831	1831	1831	1831	0
231	20241004	154400	14972361	1831	1831	1831	1831	0
232	20241004	154300	14972361	1831	1831	1831	1831	0
233	20241004	154200	14972361	1831	1831	1831	1831	0
234	20241004	154100	14972361	1831	1831	1831	1831	0
235	20241004	154000	14972361	1831	1831	1831	1831	0
236	20241004	153900	14972361	1831	1831	1831	1831	0
237	20241004	153800	14972361	1831	1831	1831	1831	0
238	20241004	153700	14972361	1831	1831	1831	1831	0
239	20241004	153600	14972361	1831	1831	1831	1831	0
240	20241004	153500	14972361	1831	1831	1831	1831	0
241	20241004	153400	14972361	1831	1831	1831	1831	0
242	20241004	153300	14972361	1831	1831	1831	1831	337
243	20241004	153200	14972361	1831	1831	1831	1831	0
244	20241004	153100	14972361	1831	1831	1831	1831	0
245	20241004	153000	14972361	1831	1831	1831	1831	337
246	20241004	152900	14355314	1829	1829	1829	1829	0
247	20241004	152800	14355314	1829	1829	1829	1829	0
248	20241004	152700	14355314	1829	1829	1829	1829	0
249	20241004	152600	14355314	1829	1829	1829	1829	0
250	20241004	152500	14355314	1829	1829	1829	1829	0
251	20241004	152400	14355314	1829	1829	1829	1829	0
252	20241004	152300	14355314	1829	1829	1829	1829	0
253	20241004	152200	14355314	1829	1829	1829	1829	0
254	20241004	152100	14355314	1829	1829	1829	1829	0
255	20241004	152000	14355314	1829	1829	1829	1829	0
256	20241004	151900	14355314	1829	1830	1830	1829	81
257	20241004	151800	14207140	1844	1844	1844	1844	0
258	20241004	151700	14207140	1844	1844	1844	1844	1
259	20241004	151600	14205296	1848	1848	1848	1848	0
260	20241004	151500	14205296	1848	1848	1848	1848	0
261	20241004	151400	14205296	1848	1848	1848	1848	0
262	20241004	151300	14205296	1848	1848	1848	1848	0
263	20241004	151200	14205296	1848	1848	1848	1848	0
264	20241004	151100	14205296	1848	1848	1848	1848	0
265	20241004	151000	14205296	1848	1848	1848	1848	0
266	20241004	150900	14205296	1848	1848	1848	1848	0
267	20241004	150800	14205296	1848	1848	1848	1848	0
268	20241004	150700	14205296	1848	1848	1848	1848	0
269	20241004	150600	14205296	1848	1848	1848	1848	0
270	20241004	150500	14205296	1848	1848	1848	1848	0
271	20241004	150400	14205296	1848	1848	1848	1848	0
272	20241004	150300	14205296	1848	1848	1848	1848	0
273	20241004	150200	14205296	1848	1848	1848	1848	0
274	20241004	150100	14205296	1848	1848	1848	1848	1
275	20241004	150000	14203448	1826	1835	1835	1826	1000
276	20241004	145900	12371323	1840	1840	1840	1840	0
277	20241004	145800	12371323	1840	1840	1840	1840	29
278	20241004	145700	12317963	1840	1840	1840	1840	0
279	20241004	145600	12317963	1840	1840	1840	1840	0
280	20241004	145500	12317963	1840	1840	1840	1840	2
281	20241004	145400	12314283	1840	1840	1840	1840	0
282	20241004	145300	12314283	1840	1840	1840	1840	0
283	20241004	145200	12314283	1840	1840	1840	1840	0
284	20241004	145100	12314283	1840	1840	1840	1840	0
285	20241004	145000	12314283	1840	1840	1840	1840	0
286	20241004	144900	12314283	1840	1840	1840	1840	0
287	20241004	144800	12314283	1840	1840	1840	1840	0
288	20241004	144700	12314283	1840	1840	1840	1840	0
289	20241004	144600	12314283	1840	1840	1840	1840	0
290	20241004	144500	12314283	1840	1840	1840	1840	0
291	20241004	144400	12314283	1840	1840	1840	1840	0
292	20241004	144300	12314283	1840	1840	1840	1840	0
293	20241004	144200	12314283	1840	1840	1840	1840	0
294	20241004	144100	12314283	1840	1840	1840	1840	0
295	20241004	144000	12314283	1840	1840	1840	1840	0
296	20241004	143900	12314283	1840	1840	1840	1840	118
297	20241004	143800	12097163	1840	1840	1840	1840	0
298	20241004	143700	12097163	1840	1840	1840	1840	0
299	20241004	143600	12097163	1840	1840	1840	1840	0
300	20241004	143500	12097163	1840	1840	1840	1840	0
301	20241004	143400	12097163	1840	1840	1840	1840	52
302	20241004	143300	12001483	1836	1836	1836	1836	0
303	20241004	143200	12001483	1836	1836	1836	1836	0
304	20241004	143100	12001483	1836	1836	1836	1836	0
305	20241004	143000	12001483	1836	1836	1836	1836	0
306	20241004	142900	12001483	1836	1836	1836	1836	0
307	20241004	142800	12001483	1836	1836	1836	1836	0
308	20241004	142700	12001483	1836	1836	1836	1836	0
309	20241004	142600	12001483	1836	1836	1836	1836	14
310	20241004	142500	11975779	1836	1836	1836	1836	0
311	20241004	142400	11975779	1836	1836	1836	1836	0
312	20241004	142300	11975779	1836	1836	1836	1836	0
313	20241004	142200	11975779	1836	1836	1836	1836	0
314	20241004	142100	11975779	1836	1836	1836	1836	0
315	20241004	142000	11975779	1836	1836	1836	1836	0
316	20241004	141900	11975779	1836	1836	1836	1836	0
317	20241004	141800	11975779	1836	1836	1836	1836	0
318	20241004	141700	11975779	1836	1836	1836	1836	0
319	20241004	141600	11975779	1836	1836	1836	1836	0
320	20241004	141500	11975779	1836	1836	1836	1836	0
321	20241004	141400	11975779	1836	1836	1836	1836	0
322	20241004	141300	11975779	1836	1836	1836	1836	0
323	20241004	141200	11975779	1836	1836	1836	1836	0
324	20241004	141100	11975779	1836	1836	1836	1836	0
325	20241004	141000	11975779	1836	1836	1836	1836	0
326	20241004	140900	11975779	1836	1836	1836	1836	0
327	20241004	140800	11975779	1836	1836	1836	1836	0
328	20241004	140700	11975779	1836	1836	1836	1836	0
329	20241004	140600	11975779	1836	1836	1836	1836	0
330	20241004	140500	11975779	1836	1836	1836	1836	5
331	20241004	140400	11966599	1836	1836	1836	1836	0
332	20241004	140300	11966599	1836	1836	1836	1836	0
333	20241004	140200	11966599	1836	1842	1842	1836	1620
334	20241004	140100	8987711	1843	1843	1843	1843	1
335	20241004	140000	8985868	1843	1845	1845	1843	385
336	20241004	135900	8276308	1843	1843	1843	1843	0
337	20241004	135800	8276308	1843	1843	1843	1843	0
338	20241004	135700	8276308	1843	1843	1843	1843	0
339	20241004	135600	8276308	1843	1843	1843	1843	0
340	20241004	135500	8276308	1843	1843	1843	1843	0
341	20241004	135400	8276308	1843	1843	1843	1843	0
342	20241004	135300	8276308	1843	1843	1843	1843	0
343	20241004	135200	8276308	1843	1843	1843	1843	0
344	20241004	135100	8276308	1843	1843	1843	1843	0
345	20241004	135000	8276308	1843	1843	1843	1843	0
346	20241004	134900	8276308	1843	1843	1843	1843	0
347	20241004	134800	8276308	1843	1843	1843	1843	0
348	20241004	134700	8276308	1843	1843	1843	1843	0
349	20241004	134600	8276308	1843	1843	1843	1843	0
350	20241004	134500	8276308	1843	1843	1843	1843	0
351	20241004	134400	8276308	1843	1843	1843	1843	0
352	20241004	134300	8276308	1843	1843	1843	1843	0
353	20241004	134200	8276308	1843	1843	1843	1843	0
354	20241004	134100	8276308	1843	1843	1843	1843	0
355	20241004	134000	8276308	1843	1843	1843	1843	0
356	20241004	133900	8276308	1843	1843	1843	1843	0
357	20241004	133800	8276308	1843	1843	1843	1843	0
358	20241004	133700	8276308	1843	1843	1843	1843	0
359	20241004	133600	8276308	1843	1843	1843	1843	0
360	20241004	133500	8276308	1843	1843	1843	1843	0
361	20241004	133400	8276308	1843	1843	1843	1843	0
362	20241004	133300	8276308	1843	1843	1843	1843	0
363	20241004	133200	8276308	1843	1843	1843	1843	0
364	20241004	133100	8276308	1843	1844	1844	1843	30
365	20241004	133000	8221014	1842	1842	1842	1842	0
366	20241004	132900	8221014	1842	1842	1842	1842	0
367	20241004	132800	8221014	1842	1842	1842	1842	0
368	20241004	132700	8221014	1842	1842	1842	1842	0
369	20241004	132600	8221014	1842	1842	1842	1842	0
370	20241004	132500	8221014	1842	1842	1842	1842	0
371	20241004	132400	8221014	1842	1842	1842	1842	0
372	20241004	132300	8221014	1842	1842	1842	1842	0
373	20241004	132200	8221014	1842	1842	1842	1842	0
374	20241004	132100	8221014	1842	1842	1842	1842	0
375	20241004	132000	8221014	1842	1842	1842	1842	0
376	20241004	131900	8221014	1842	1842	1842	1842	0
377	20241004	131800	8221014	1842	1842	1842	1842	0
378	20241004	131700	8221014	1842	1842	1842	1842	0
379	20241004	131600	8221014	1842	1842	1842	1842	0
380	20241004	131500	8221014	1842	1842	1842	1842	0
381	20241004	131400	8221014	1842	1842	1842	1842	0
382	20241004	131300	8221014	1842	1842	1842	1842	0
383	20241004	131200	8221014	1842	1842	1842	1842	0
384	20241004	131100	8221014	1842	1842	1842	1842	0
385	20241004	131000	8221014	1842	1842	1842	1842	0
386	20241004	130900	8221014	1842	1842	1842	1842	0
387	20241004	130800	8221014	1842	1842	1842	1842	0
388	20241004	130700	8221014	1842	1842	1842	1842	0
389	20241004	130600	8221014	1842	1842	1842	1842	0
390	20241004	130500	8221014	1842	1842	1842	1842	0
391	20241004	130400	8221014	1842	1842	1842	1842	0
392	20241004	130300	8221014	1842	1842	1842	1842	0
393	20241004	130200	8221014	1842	1842	1842	1842	0
394	20241004	130100	8221014	1842	1842	1842	1842	0
395	20241004	130000	8221014	1842	1842	1842	1842	0
396	20241004	125900	8221014	1842	1842	1842	1842	0
397	20241004	125800	8221014	1842	1842	1842	1842	0
398	20241004	125700	8221014	1842	1842	1842	1842	0
399	20241004	125600	8221014	1842	1842	1842	1842	0
400	20241004	125500	8221014	1842	1842	1842	1842	0
401	20241004	125400	8221014	1842	1842	1842	1842	0
402	20241004	125300	8221014	1842	1842	1842	1842	0
403	20241004	125200	8221014	1842	1842	1842	1842	0
404	20241004	125100	8221014	1842	1842	1842	1842	0
405	20241004	125000	8221014	1842	1842	1842	1842	0
406	20241004	124900	8221014	1842	1842	1842	1842	2
407	20241004	124800	8217330	1852	1852	1852	1852	0
408	20241004	124700	8217330	1852	1852	1852	1852	0
409	20241004	124600	8217330	1852	1852	1852	1852	0
410	20241004	124500	8217330	1852	1852	1852	1852	0
411	20241004	124400	8217330	1852	1852	1852	1852	0
412	20241004	124300	8217330	1852	1852	1852	1852	0
413	20241004	124200	8217330	1852	1852	1852	1852	0
414	20241004	124100	8217330	1852	1852	1852	1852	0
415	20241004	124000	8217330	1852	1852	1852	1852	3
416	20241004	123900	8211774	1842	1842	1842	1842	0
417	20241004	123800	8211774	1842	1842	1842	1842	0
418	20241004	123700	8211774	1842	1842	1842	1842	0
419	20241004	123600	8211774	1842	1842	1842	1842	0
420	20241004	123500	8211774	1842	1842	1842	1842	0
421	20241004	123400	8211774	1842	1843	1843	1842	15
422	20241004	123300	8184143	1842	1842	1842	1842	0
423	20241004	123200	8184143	1842	1842	1842	1842	0
424	20241004	123100	8184143	1842	1842	1842	1842	0
425	20241004	123000	8184143	1842	1842	1842	1842	0
426	20241004	122900	8184143	1842	1842	1842	1842	0
427	20241004	122800	8184143	1842	1842	1842	1842	0
428	20241004	122700	8184143	1842	1842	1842	1842	0
429	20241004	122600	8184143	1842	1842	1842	1842	0
430	20241004	122500	8184143	1842	1842	1842	1842	0
431	20241004	122400	8184143	1842	1842	1842	1842	0
432	20241004	122300	8184143	1842	1842	1842	1842	0
433	20241004	122200	8184143	1842	1842	1842	1842	12
434	20241004	122100	8162039	1842	1842	1842	1842	0
435	20241004	122000	8162039	1842	1842	1842	1842	0
436	20241004	121900	8162039	1842	1842	1842	1842	0
437	20241004	121800	8162039	1842	1842	1842	1842	0
438	20241004	121700	8162039	1842	1842	1842	1842	0
439	20241004	121600	8162039	1842	1842	1842	1842	0
440	20241004	121500	8162039	1842	1842	1842	1842	0
441	20241004	121400	8162039	1842	1842	1842	1842	0
442	20241004	121300	8162039	1842	1842	1842	1842	0
443	20241004	121200	8162039	1842	1842	1842	1842	0
444	20241004	121100	8162039	1842	1842	1842	1842	1
445	20241004	121000	8160197	1853	1853	1853	1853	0
446	20241004	120900	8160197	1853	1853	1853	1853	0
447	20241004	120800	8160197	1853	1853	1853	1853	0
448	20241004	120700	8160197	1853	1853	1853	1853	0
449	20241004	120600	8160197	1853	1853	1853	1853	0
450	20241004	120500	8160197	1853	1853	1853	1853	0
451	20241004	120400	8160197	1853	1853	1853	1853	0
452	20241004	120300	8160197	1853	1853	1853	1853	0
453	20241004	120200	8160197	1853	1853	1853	1853	0
454	20241004	120100	8160197	1853	1853	1853	1853	0
455	20241004	120000	8160197	1853	1853	1853	1853	0
456	20241004	115900	8160197	1853	1853	1853	1853	0
457	20241004	115800	8160197	1853	1853	1853	1853	0
458	20241004	115700	8160197	1853	1853	1853	1853	0
459	20241004	115600	8160197	1853	1853	1853	1853	0
460	20241004	115500	8160197	1853	1853	1853	1853	0
461	20241004	115400	8160197	1853	1853	1853	1853	0
462	20241004	115300	8160197	1853	1853	1853	1853	17
463	20241004	115200	8128696	1853	1853	1853	1853	0
464	20241004	115100	8128696	1853	1853	1853	1853	0
465	20241004	115000	8128696	1853	1853	1853	1853	0
466	20241004	114900	8128696	1853	1853	1853	1853	0
467	20241004	114800	8128696	1853	1853	1853	1853	0
468	20241004	114700	8128696	1853	1853	1853	1853	0
469	20241004	114600	8128696	1853	1853	1853	1853	0
470	20241004	114500	8128696	1853	1853	1853	1853	0
471	20241004	114400	8128696	1853	1853	1853	1853	0
472	20241004	114300	8128696	1853	1853	1853	1853	0
473	20241004	114200	8128696	1853	1853	1853	1853	0
474	20241004	114100	8128696	1853	1853	1853	1853	0
475	20241004	114000	8128696	1853	1853	1853	1853	0
476	20241004	113900	8128696	1853	1853	1853	1853	0
477	20241004	113800	8128696	1853	1853	1853	1853	0
478	20241004	113700	8128696	1853	1853	1853	1853	0
479	20241004	113600	8128696	1853	1853	1853	1853	0
480	20241004	113500	8128696	1853	1853	1853	1853	0
481	20241004	113400	8128696	1853	1853	1853	1853	0
482	20241004	113300	8128696	1853	1853	1853	1853	0
483	20241004	113200	8128696	1853	1853	1853	1853	0
484	20241004	113100	8128696	1853	1853	1853	1853	0
485	20241004	113000	8128696	1853	1853	1853	1853	0
486	20241004	112900	8128696	1853	1853	1853	1853	0
487	20241004	112800	8128696	1853	1853	1853	1853	0
488	20241004	112700	8128696	1853	1853	1853	1853	0
489	20241004	112600	8128696	1853	1853	1853	1853	7
490	20241004	112500	8115725	1853	1853	1853	1853	0
491	20241004	112400	8115725	1853	1853	1853	1853	0
492	20241004	112300	8115725	1853	1853	1853	1853	60
493	20241004	112200	8004545	1853	1853	1853	1853	0
494	20241004	112100	8004545	1853	1853	1853	1853	0
495	20241004	112000	8004545	1853	1853	1853	1853	0
496	20241004	111900	8004545	1853	1853	1853	1853	0
497	20241004	111800	8004545	1853	1853	1853	1853	0
498	20241004	111700	8004545	1853	1853	1853	1853	0
499	20241004	111600	8004545	1853	1853	1853	1853	0
500	20241004	111500	8004545	1853	1853	1853	1853	0
501	20241004	111400	8004545	1853	1853	1853	1853	0
502	20241004	111300	8004545	1853	1853	1853	1853	5
503	20241004	111200	7995280	1854	1854	1854	1854	0
504	20241004	111100	7995280	1854	1854	1854	1854	0
505	20241004	111000	7995280	1854	1854	1854	1854	0
506	20241004	110900	7995280	1854	1854	1854	1854	0
507	20241004	110800	7995280	1854	1854	1854	1854	0
508	20241004	110700	7995280	1854	1854	1854	1854	0
509	20241004	110600	7995280	1854	1854	1854	1854	0
510	20241004	110500	7995280	1854	1854	1854	1854	0
511	20241004	110400	7995280	1854	1854	1854	1854	0
512	20241004	110300	7995280	1854	1854	1854	1854	0
513	20241004	110200	7995280	1854	1854	1854	1854	0
514	20241004	110100	7995280	1854	1854	1854	1854	0
515	20241004	110000	7995280	1854	1854	1854	1854	0
516	20241004	105900	7995280	1854	1854	1854	1854	0
517	20241004	105800	7995280	1854	1854	1854	1854	0
518	20241004	105700	7995280	1854	1854	1854	1854	0
519	20241004	105600	7995280	1854	1854	1854	1854	0
520	20241004	105500	7995280	1854	1854	1854	1854	10
521	20241004	105400	7976740	1854	1854	1854	1854	50
522	20241004	105300	7884040	1855	1855	1855	1855	0
523	20241004	105200	7884040	1855	1855	1855	1855	0
524	20241004	105100	7884040	1855	1855	1855	1855	10
525	20241004	105000	7865490	1855	1855	1855	1855	0
526	20241004	104900	7865490	1855	1855	1855	1855	2
527	20241004	104800	7861780	1837	1837	1837	1837	0
528	20241004	104700	7861780	1837	1840	1840	1837	90
529	20241004	104600	7696404	1840	1840	1840	1840	0
530	20241004	104500	7696404	1840	1840	1840	1840	0
531	20241004	104400	7696404	1840	1840	1840	1840	0
532	20241004	104300	7696404	1840	1840	1840	1840	0
533	20241004	104200	7696404	1840	1840	1840	1840	0
534	20241004	104100	7696404	1840	1840	1840	1840	0
535	20241004	104000	7696404	1840	1840	1840	1840	0
536	20241004	103900	7696404	1840	1840	1840	1840	0
537	20241004	103800	7696404	1840	1840	1840	1840	0
538	20241004	103700	7696404	1840	1840	1840	1840	0
539	20241004	103600	7696404	1840	1840	1840	1840	0
540	20241004	103500	7696404	1840	1840	1840	1840	50
541	20241004	103400	7604404	1859	1859	1859	1859	0
542	20241004	103300	7604404	1859	1859	1859	1859	0
543	20241004	103200	7604404	1859	1859	1859	1859	0
544	20241004	103100	7604404	1859	1859	1859	1859	0
545	20241004	103000	7604404	1859	1859	1859	1859	0
546	20241004	102900	7604404	1859	1859	1859	1859	0
547	20241004	102800	7604404	1859	1859	1859	1859	0
548	20241004	102700	7604404	1859	1859	1859	1859	0
549	20241004	102600	7604404	1859	1859	1859	1859	0
550	20241004	102500	7604404	1859	1859	1859	1859	0
551	20241004	102400	7604404	1859	1859	1859	1859	0
552	20241004	102300	7604404	1859	1859	1859	1859	0
553	20241004	102200	7604404	1859	1859	1859	1859	0
554	20241004	102100	7604404	1859	1859	1859	1859	0
555	20241004	102000	7604404	1859	1859	1859	1859	0
556	20241004	101900	7604404	1859	1859	1859	1859	0
557	20241004	101800	7604404	1859	1859	1859	1859	0
558	20241004	101700	7604404	1859	1859	1859	1859	0
559	20241004	101600	7604404	1859	1859	1859	1859	0
560	20241004	101500	7604404	1859	1859	1859	1859	0
561	20241004	101400	7604404	1859	1859	1859	1859	0
562	20241004	101300	7604404	1859	1859	1859	1859	0
563	20241004	101200	7604404	1859	1859	1859	1859	0
564	20241004	101100	7604404	1859	1859	1859	1859	0
565	20241004	101000	7604404	1859	1859	1859	1859	0
566	20241004	100900	7604404	1859	1859	1859	1859	0
567	20241004	100800	7604404	1859	1859	1859	1859	0
568	20241004	100700	7604404	1859	1859	1859	1859	4
569	20241004	100600	7596968	1835	1835	1835	1835	0
570	20241004	100500	7596968	1835	1835	1835	1835	0
571	20241004	100400	7596968	1835	1835	1835	1835	0
572	20241004	100300	7596968	1835	1835	1835	1835	0
573	20241004	100200	7596968	1835	1835	1835	1835	0
574	20241004	100100	7596968	1835	1858	1858	1835	11
575	20241004	100000	7576553	1860	1860	1860	1860	0
576	20241004	095900	7576553	1860	1860	1860	1860	0
577	20241004	095800	7576553	1860	1860	1860	1860	0
578	20241004	095700	7576553	1860	1860	1860	1860	0
579	20241004	095600	7576553	1860	1860	1860	1860	0
580	20241004	095500	7576553	1860	1860	1860	1860	0
581	20241004	095400	7576553	1860	1860	1860	1860	0
582	20241004	095300	7576553	1860	1860	1860	1860	30
583	20241004	095200	7520753	1860	1860	1860	1860	51
584	20241004	095100	7425893	1831	1831	1831	1831	0
585	20241004	095000	7425893	1831	1831	1831	1831	0
586	20241004	094900	7425893	1831	1831	1831	1831	0
587	20241004	094800	7425893	1831	1831	1831	1831	0
588	20241004	094700	7425893	1831	1831	1831	1831	0
589	20241004	094600	7425893	1831	1831	1831	1831	0
590	20241004	094500	7425893	1831	1831	1831	1831	0
591	20241004	094400	7425893	1831	1858	1858	1831	289
592	20241004	094300	6896707	1831	1833	1833	1831	103
593	20241004	094200	6707914	1833	1833	1833	1833	0
594	20241004	094100	6707914	1833	1833	1833	1833	0
595	20241004	094000	6707914	1833	1833	1833	1833	0
596	20241004	093900	6707914	1833	1833	1833	1833	0
597	20241004	093800	6707914	1833	1833	1833	1833	0
598	20241004	093700	6707914	1833	1833	1833	1833	0
599	20241004	093600	6707914	1833	1833	1833	1833	0
600	20241004	093500	6707914	1833	1833	1833	1833	0
601	20241004	093400	6707914	1833	1833	1833	1833	0
602	20241004	093300	6707914	1833	1833	1833	1833	0
603	20241004	093200	6707914	1833	1833	1833	1833	0
604	20241004	093100	6707914	1833	1833	1833	1833	40
605	20241004	093000	6634594	1833	1833	1833	1833	1
606	20241004	092900	6632761	1832	1832	1832	1832	0
607	20241004	092800	6632761	1832	1832	1832	1832	0
608	20241004	092700	6632761	1832	1832	1832	1832	0
609	20241004	092600	6632761	1832	1832	1832	1832	0
610	20241004	092500	6632761	1832	1832	1832	1832	1
611	20241004	092400	6630929	1831	1845	1845	1831	1569
612	20241004	092300	3745456	1850	1850	1850	1850	0
613	20241004	092200	3745456	1850	1850	1850	1850	0
614	20241004	092100	3745456	1850	1850	1850	1850	0
615	20241004	092000	3745456	1850	1851	1851	1850	66
616	20241004	091900	3623302	1851	1851	1851	1851	0
617	20241004	091800	3623302	1851	1851	1851	1851	0
618	20241004	091700	3623302	1851	1851	1851	1851	0
619	20241004	091600	3623302	1851	1877	1877	1851	52
620	20241004	091500	3525906	1877	1875	1877	1875	83
621	20241004	091400	3370187	1852	1852	1852	1852	0
622	20241004	091300	3370187	1852	1852	1852	1852	100
623	20241004	091200	3184987	1852	1853	1853	1852	100
624	20241004	091100	2999777	1879	1879	1879	1879	0
625	20241004	091000	2999777	1879	1870	1879	1870	53
626	20241004	090900	2900333	1851	1851	1851	1851	0
627	20241004	090800	2900333	1851	1851	1851	1851	0
628	20241004	090700	2900333	1851	1851	1851	1851	0
629	20241004	090600	2900333	1851	1865	1870	1851	176
630	20241004	090500	2572422	1857	1855	1857	1855	252
631	20241004	090400	2104560	1855	1850	1855	1850	776
632	20241004	090300	668930	1850	1850	1850	1850	0
633	20241004	090200	668930	1850	1834	1850	1834	216
634	20241004	090100	269451	1833	1833	1833	1833	75
635	20241004	090000	131976	1833	1833	1833	1833	72