KissMeData/239340/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205200	35563536	1789	1789	1789	1789	1178
3	20241010	205100	35563536	1789	1789	1789	1789	0
4	20241010	205000	35563536	1789	1789	1789	1789	0
5	20241010	204900	35563536	1789	1789	1789	1789	0
6	20241010	204800	35563536	1789	1789	1789	1789	0
7	20241010	204700	35563536	1789	1789	1789	1789	0
8	20241010	204600	35563536	1789	1789	1789	1789	0
9	20241010	204500	35563536	1789	1789	1789	1789	0
10	20241010	204400	35563536	1789	1789	1789	1789	0
11	20241010	204300	35563536	1789	1789	1789	1789	0
12	20241010	204200	35563536	1789	1789	1789	1789	0
13	20241010	204100	35563536	1789	1789	1789	1789	0
14	20241010	204000	35563536	1789	1789	1789	1789	0
15	20241010	203900	35563536	1789	1789	1789	1789	0
16	20241010	203800	35563536	1789	1789	1789	1789	0
17	20241010	203700	35563536	1789	1789	1789	1789	0
18	20241010	203600	35563536	1789	1789	1789	1789	0
19	20241010	203500	35563536	1789	1789	1789	1789	0
20	20241010	203400	35563536	1789	1789	1789	1789	0
21	20241010	203300	35563536	1789	1789	1789	1789	0
22	20241010	203200	35563536	1789	1789	1789	1789	0
23	20241010	203100	35563536	1789	1789	1789	1789	0
24	20241010	203000	35563536	1789	1789	1789	1789	0
25	20241010	202900	35563536	1789	1789	1789	1789	0
26	20241010	202800	35563536	1789	1789	1789	1789	0
27	20241010	202700	35563536	1789	1789	1789	1789	0
28	20241010	202600	35563536	1789	1789	1789	1789	0
29	20241010	202500	35563536	1789	1789	1789	1789	0
30	20241010	202400	35563536	1789	1789	1789	1789	0
31	20241010	202300	35563536	1789	1789	1789	1789	0
32	20241010	202200	35563536	1789	1789	1789	1789	1178
33	20241010	202100	35563536	1789	1789	1789	1789	0
34	20241010	202000	35563536	1789	1789	1789	1789	0
35	20241010	201900	35563536	1789	1789	1789	1789	0
36	20241010	201800	35563536	1789	1789	1789	1789	0
37	20241010	201700	35563536	1789	1789	1789	1789	0
38	20241010	201600	35563536	1789	1789	1789	1789	0
39	20241010	201500	35563536	1789	1789	1789	1789	0
40	20241010	201400	35563536	1789	1789	1789	1789	0
41	20241010	201300	35563536	1789	1789	1789	1789	0
42	20241010	201200	35563536	1789	1789	1789	1789	0
43	20241010	201100	35563536	1789	1789	1789	1789	0
44	20241010	201000	35563536	1789	1789	1789	1789	0
45	20241010	200900	35563536	1789	1789	1789	1789	0
46	20241010	200800	35563536	1789	1789	1789	1789	0
47	20241010	200700	35563536	1789	1789	1789	1789	0
48	20241010	200600	35563536	1789	1789	1789	1789	0
49	20241010	200500	35563536	1789	1789	1789	1789	0
50	20241010	200400	35563536	1789	1789	1789	1789	0
51	20241010	200300	35563536	1789	1789	1789	1789	0
52	20241010	200200	35563536	1789	1789	1789	1789	0
53	20241010	200100	35563536	1789	1789	1789	1789	0
54	20241010	200000	35563536	1789	1789	1789	1789	0
55	20241010	195900	35563536	1789	1789	1789	1789	0
56	20241010	195800	35563536	1789	1789	1789	1789	0
57	20241010	195700	35563536	1789	1789	1789	1789	0
58	20241010	195600	35563536	1789	1789	1789	1789	0
59	20241010	195500	35563536	1789	1789	1789	1789	0
60	20241010	195400	35563536	1789	1789	1789	1789	0
61	20241010	195300	35563536	1789	1789	1789	1789	0
62	20241010	195200	35563536	1789	1789	1789	1789	1178
63	20241010	195100	35563536	1789	1789	1789	1789	0
64	20241010	195000	35563536	1789	1789	1789	1789	0
65	20241010	194900	35563536	1789	1789	1789	1789	0
66	20241010	194800	35563536	1789	1789	1789	1789	0
67	20241010	194700	35563536	1789	1789	1789	1789	0
68	20241010	194600	35563536	1789	1789	1789	1789	0
69	20241010	194500	35563536	1789	1789	1789	1789	0
70	20241010	194400	35563536	1789	1789	1789	1789	0
71	20241010	194300	35563536	1789	1789	1789	1789	0
72	20241010	194200	35563536	1789	1789	1789	1789	0
73	20241010	194100	35563536	1789	1789	1789	1789	0
74	20241010	194000	35563536	1789	1789	1789	1789	0
75	20241010	193900	35563536	1789	1789	1789	1789	0
76	20241010	193800	35563536	1789	1789	1789	1789	0
77	20241010	193700	35563536	1789	1789	1789	1789	0
78	20241010	193600	35563536	1789	1789	1789	1789	0
79	20241010	193500	35563536	1789	1789	1789	1789	0
80	20241010	193400	35563536	1789	1789	1789	1789	0
81	20241010	193300	35563536	1789	1789	1789	1789	0
82	20241010	193200	35563536	1789	1789	1789	1789	0
83	20241010	193100	35563536	1789	1789	1789	1789	0
84	20241010	193000	35563536	1789	1789	1789	1789	0
85	20241010	192900	35563536	1789	1789	1789	1789	0
86	20241010	192800	35563536	1789	1789	1789	1789	0
87	20241010	192700	35563536	1789	1789	1789	1789	0
88	20241010	192600	35563536	1789	1789	1789	1789	0
89	20241010	192500	35563536	1789	1789	1789	1789	0
90	20241010	192400	35563536	1789	1789	1789	1789	0
91	20241010	192300	35563536	1789	1789	1789	1789	0
92	20241010	192200	35563536	1789	1789	1789	1789	1178
93	20241010	192100	35563536	1789	1789	1789	1789	0
94	20241010	192000	35563536	1789	1789	1789	1789	0
95	20241010	191900	35563536	1789	1789	1789	1789	0
96	20241010	191800	35563536	1789	1789	1789	1789	0
97	20241010	191700	35563536	1789	1789	1789	1789	0
98	20241010	191600	35563536	1789	1789	1789	1789	0
99	20241010	191500	35563536	1789	1789	1789	1789	0
100	20241010	191400	35563536	1789	1789	1789	1789	0
101	20241010	191300	35563536	1789	1789	1789	1789	0
102	20241010	191200	35563536	1789	1789	1789	1789	0
103	20241010	191100	35563536	1789	1789	1789	1789	0
104	20241010	191000	35563536	1789	1789	1789	1789	0
105	20241010	190900	35563536	1789	1789	1789	1789	0
106	20241010	190800	35563536	1789	1789	1789	1789	0
107	20241010	190700	35563536	1789	1789	1789	1789	0
108	20241010	190600	35563536	1789	1789	1789	1789	0
109	20241010	190500	35563536	1789	1789	1789	1789	0
110	20241010	190400	35563536	1789	1789	1789	1789	0
111	20241010	190300	35563536	1789	1789	1789	1789	0
112	20241010	190200	35563536	1789	1789	1789	1789	0
113	20241010	190100	35563536	1789	1789	1789	1789	0
114	20241010	190000	35563536	1789	1789	1789	1789	0
115	20241010	185900	35563536	1789	1789	1789	1789	0
116	20241010	185800	35563536	1789	1789	1789	1789	0
117	20241010	185700	35563536	1789	1789	1789	1789	0
118	20241010	185600	35563536	1789	1789	1789	1789	0
119	20241010	185500	35563536	1789	1789	1789	1789	0
120	20241010	185400	35563536	1789	1789	1789	1789	0
121	20241010	185300	35563536	1789	1789	1789	1789	0
122	20241010	185200	35563536	1789	1789	1789	1789	1178
123	20241010	185100	35563536	1789	1789	1789	1789	0
124	20241010	185000	35563536	1789	1789	1789	1789	0
125	20241010	184900	35563536	1789	1789	1789	1789	0
126	20241010	184800	35563536	1789	1789	1789	1789	0
127	20241010	184700	35563536	1789	1789	1789	1789	0
128	20241010	184600	35563536	1789	1789	1789	1789	0
129	20241010	184500	35563536	1789	1789	1789	1789	0
130	20241010	184400	35563536	1789	1789	1789	1789	0
131	20241010	184300	35563536	1789	1789	1789	1789	0
132	20241010	184200	35563536	1789	1789	1789	1789	0
133	20241010	184100	35563536	1789	1789	1789	1789	0
134	20241010	184000	35563536	1789	1789	1789	1789	0
135	20241010	183900	35563536	1789	1789	1789	1789	0
136	20241010	183800	35563536	1789	1789	1789	1789	0
137	20241010	183700	35563536	1789	1789	1789	1789	0
138	20241010	183600	35563536	1789	1789	1789	1789	0
139	20241010	183500	35563536	1789	1789	1789	1789	0
140	20241010	183400	35563536	1789	1789	1789	1789	0
141	20241010	183300	35563536	1789	1789	1789	1789	0
142	20241010	183200	35563536	1789	1789	1789	1789	0
143	20241010	183100	35563536	1789	1789	1789	1789	0
144	20241010	183000	35563536	1789	1789	1789	1789	0
145	20241010	182900	35563536	1789	1789	1789	1789	0
146	20241010	182800	35563536	1789	1789	1789	1789	0
147	20241010	182700	35563536	1789	1789	1789	1789	0
148	20241010	182600	35563536	1789	1789	1789	1789	0
149	20241010	182500	35563536	1789	1789	1789	1789	0
150	20241010	182400	35563536	1789	1789	1789	1789	0
151	20241010	182300	35563536	1789	1789	1789	1789	0
152	20241010	182200	35563536	1789	1789	1789	1789	1178
153	20241010	182100	35563536	1789	1789	1789	1789	0
154	20241010	182000	35563536	1789	1789	1789	1789	0
155	20241010	181900	35563536	1789	1789	1789	1789	0
156	20241010	181800	35563536	1789	1789	1789	1789	0
157	20241010	181700	35563536	1789	1789	1789	1789	0
158	20241010	181600	35563536	1789	1789	1789	1789	0
159	20241010	181500	35563536	1789	1789	1789	1789	0
160	20241010	181400	35563536	1789	1789	1789	1789	0
161	20241010	181300	35563536	1789	1789	1789	1789	0
162	20241010	181200	35563536	1789	1789	1789	1789	0
163	20241010	181100	35563536	1789	1789	1789	1789	0
164	20241010	181000	35563536	1789	1789	1789	1789	0
165	20241010	180900	35563536	1789	1789	1789	1789	0
166	20241010	180800	35563536	1789	1789	1789	1789	0
167	20241010	180700	35563536	1789	1789	1789	1789	0
168	20241010	180600	35563536	1789	1789	1789	1789	0
169	20241010	180500	35563536	1789	1789	1789	1789	0
170	20241010	180400	35563536	1789	1789	1789	1789	0
171	20241010	180300	35563536	1789	1789	1789	1789	0
172	20241010	180200	35563536	1789	1789	1789	1789	0
173	20241010	180100	35563536	1789	1789	1789	1789	0
174	20241010	180000	35563536	1789	1789	1789	1789	0
175	20241010	175900	35563536	1789	1789	1789	1789	0
176	20241010	175800	35563536	1789	1789	1789	1789	0
177	20241010	175700	35563536	1789	1789	1789	1789	0
178	20241010	175600	35563536	1789	1789	1789	1789	0
179	20241010	175500	35563536	1789	1789	1789	1789	0
180	20241010	175400	35563536	1789	1789	1789	1789	0
181	20241010	175300	35563536	1789	1789	1789	1789	0
182	20241010	175200	35563536	1789	1789	1789	1789	1178
183	20241010	175100	35563536	1789	1789	1789	1789	0
184	20241010	175000	35563536	1789	1789	1789	1789	0
185	20241010	174900	35563536	1789	1789	1789	1789	0
186	20241010	174800	35563536	1789	1789	1789	1789	0
187	20241010	174700	35563536	1789	1789	1789	1789	0
188	20241010	174600	35563536	1789	1789	1789	1789	0
189	20241010	174500	35563536	1789	1789	1789	1789	0
190	20241010	174400	35563536	1789	1789	1789	1789	0
191	20241010	174300	35563536	1789	1789	1789	1789	0
192	20241010	174200	35563536	1789	1789	1789	1789	0
193	20241010	174100	35563536	1789	1789	1789	1789	0
194	20241010	174000	35563536	1789	1789	1789	1789	0
195	20241010	173900	35563536	1789	1789	1789	1789	0
196	20241010	173800	35563536	1789	1789	1789	1789	0
197	20241010	173700	35563536	1789	1789	1789	1789	0
198	20241010	173600	35563536	1789	1789	1789	1789	0
199	20241010	173500	35563536	1789	1789	1789	1789	0
200	20241010	173400	35563536	1789	1789	1789	1789	0
201	20241010	173300	35563536	1789	1789	1789	1789	0
202	20241010	173200	35563536	1789	1789	1789	1789	0
203	20241010	173100	35563536	1789	1789	1789	1789	0
204	20241010	173000	35563536	1789	1789	1789	1789	0
205	20241010	172900	35563536	1789	1789	1789	1789	0
206	20241010	172800	35563536	1789	1789	1789	1789	0
207	20241010	172700	35563536	1789	1789	1789	1789	0
208	20241010	172600	35563536	1789	1789	1789	1789	0
209	20241010	172500	35563536	1789	1789	1789	1789	0
210	20241010	172400	35563536	1789	1789	1789	1789	0
211	20241010	172300	35563536	1789	1789	1789	1789	0
212	20241010	172200	35563536	1789	1789	1789	1789	1178
213	20241010	172100	35563536	1789	1789	1789	1789	0
214	20241010	172000	35563536	1789	1789	1789	1789	0
215	20241010	171900	35563536	1789	1789	1789	1789	0
216	20241010	171800	35563536	1789	1789	1789	1789	0
217	20241010	171700	35563536	1789	1789	1789	1789	0
218	20241010	171600	35563536	1789	1789	1789	1789	0
219	20241010	171500	35563536	1789	1789	1789	1789	0
220	20241010	171400	35563536	1789	1789	1789	1789	0
221	20241010	171300	35563536	1789	1789	1789	1789	0
222	20241010	171200	35563536	1789	1789	1789	1789	0
223	20241010	171100	35563536	1789	1789	1789	1789	0
224	20241010	171000	35563536	1789	1789	1789	1789	0
225	20241010	170900	35563536	1789	1789	1789	1789	0
226	20241010	170800	35563536	1789	1789	1789	1789	0
227	20241010	170700	35563536	1789	1789	1789	1789	0
228	20241010	170600	35563536	1789	1789	1789	1789	0
229	20241010	170500	35563536	1789	1789	1789	1789	0
230	20241010	170400	35563536	1789	1789	1789	1789	0
231	20241010	170300	35563536	1789	1789	1789	1789	0
232	20241010	170200	35563536	1789	1789	1789	1789	0
233	20241010	170100	35563536	1789	1789	1789	1789	0
234	20241010	170000	35563536	1789	1789	1789	1789	0
235	20241010	165900	35563536	1789	1789	1789	1789	0
236	20241010	165800	35563536	1789	1789	1789	1789	0
237	20241010	165700	35563536	1789	1789	1789	1789	0
238	20241010	165600	35563536	1789	1789	1789	1789	0
239	20241010	165500	35563536	1789	1789	1789	1789	0
240	20241010	165400	35563536	1789	1789	1789	1789	0
241	20241010	165300	35563536	1789	1789	1789	1789	0
242	20241010	165200	35563536	1789	1789	1789	1789	1178
243	20241010	165100	35563536	1789	1789	1789	1789	0
244	20241010	165000	35563536	1789	1789	1789	1789	0
245	20241010	164900	35563536	1789	1789	1789	1789	0
246	20241010	164800	35563536	1789	1789	1789	1789	0
247	20241010	164700	35563536	1789	1789	1789	1789	0
248	20241010	164600	35563536	1789	1789	1789	1789	0
249	20241010	164500	35563536	1789	1789	1789	1789	0
250	20241010	164400	35563536	1789	1789	1789	1789	0
251	20241010	164300	35563536	1789	1789	1789	1789	0
252	20241010	164200	35563536	1789	1789	1789	1789	0
253	20241010	164100	35563536	1789	1789	1789	1789	0
254	20241010	164000	35563536	1789	1789	1789	1789	0
255	20241010	163900	35563536	1789	1789	1789	1789	0
256	20241010	163800	35563536	1789	1789	1789	1789	0
257	20241010	163700	35563536	1789	1789	1789	1789	0
258	20241010	163600	35563536	1789	1789	1789	1789	0
259	20241010	163500	35563536	1789	1789	1789	1789	0
260	20241010	163400	35563536	1789	1789	1789	1789	0
261	20241010	163300	35563536	1789	1789	1789	1789	0
262	20241010	163200	35563536	1789	1789	1789	1789	0
263	20241010	163100	35563536	1789	1789	1789	1789	0
264	20241010	163000	35563536	1789	1789	1789	1789	0
265	20241010	162900	35563536	1789	1789	1789	1789	0
266	20241010	162800	35563536	1789	1789	1789	1789	0
267	20241010	162700	35563536	1789	1789	1789	1789	0
268	20241010	162600	35563536	1789	1789	1789	1789	0
269	20241010	162500	35563536	1789	1789	1789	1789	0
270	20241010	162400	35563536	1789	1789	1789	1789	0
271	20241010	162300	35563536	1789	1789	1789	1789	0
272	20241010	162200	35563536	1789	1789	1789	1789	1178
273	20241010	162100	35563536	1789	1789	1789	1789	0
274	20241010	162000	35563536	1789	1789	1789	1789	0
275	20241010	161900	35563536	1789	1789	1789	1789	0
276	20241010	161800	35563536	1789	1789	1789	1789	0
277	20241010	161700	35563536	1789	1789	1789	1789	0
278	20241010	161600	35563536	1789	1789	1789	1789	0
279	20241010	161500	35563536	1789	1789	1789	1789	0
280	20241010	161400	35563536	1789	1789	1789	1789	0
281	20241010	161300	35563536	1789	1789	1789	1789	0
282	20241010	161200	35563536	1789	1789	1789	1789	0
283	20241010	161100	35563536	1789	1789	1789	1789	0
284	20241010	161000	35563536	1789	1789	1789	1789	0
285	20241010	160900	35563536	1789	1789	1789	1789	0
286	20241010	160800	35563536	1789	1789	1789	1789	0
287	20241010	160700	35563536	1789	1789	1789	1789	0
288	20241010	160600	35563536	1789	1789	1789	1789	0
289	20241010	160500	35563536	1789	1789	1789	1789	0
290	20241010	160400	35563536	1789	1789	1789	1789	0
291	20241010	160300	35563536	1789	1789	1789	1789	0
292	20241010	160200	35563536	1789	1789	1789	1789	0
293	20241010	160100	35563536	1789	1789	1789	1789	0
294	20241010	160000	35563536	1789	1789	1789	1789	0
295	20241010	155900	35563536	1789	1789	1789	1789	0
296	20241010	155800	35563536	1789	1789	1789	1789	0
297	20241010	155700	35563536	1789	1789	1789	1789	0
298	20241010	155600	35563536	1789	1789	1789	1789	0
299	20241010	155500	35563536	1789	1789	1789	1789	0
300	20241010	155400	35563536	1789	1789	1789	1789	0
301	20241010	155300	35563536	1789	1789	1789	1789	0
302	20241010	155200	35563536	1789	1789	1789	1789	1178
303	20241010	155100	35563536	1789	1789	1789	1789	0
304	20241010	155000	35563536	1789	1789	1789	1789	0
305	20241010	154900	35563536	1789	1789	1789	1789	0
306	20241010	154800	35563536	1789	1789	1789	1789	0
307	20241010	154700	35563536	1789	1789	1789	1789	0
308	20241010	154600	35563536	1789	1789	1789	1789	0
309	20241010	154500	35563536	1789	1789	1789	1789	0
310	20241010	154400	35563536	1789	1789	1789	1789	0
311	20241010	154300	35563536	1789	1789	1789	1789	0
312	20241010	154200	35563536	1789	1789	1789	1789	0
313	20241010	154100	35563536	1789	1789	1789	1789	0
314	20241010	154000	35563536	1789	1789	1789	1789	0
315	20241010	153900	35563536	1789	1789	1789	1789	0
316	20241010	153800	35563536	1789	1789	1789	1789	0
317	20241010	153700	35563536	1789	1789	1789	1789	0
318	20241010	153600	35563536	1789	1789	1789	1789	0
319	20241010	153500	35563536	1789	1789	1789	1789	0
320	20241010	153400	35563536	1789	1789	1789	1789	0
321	20241010	153300	35563536	1789	1789	1789	1789	0
322	20241010	153200	35563536	1789	1789	1789	1789	0
323	20241010	153100	35563536	1789	1789	1789	1789	0
324	20241010	153000	35563536	1789	1789	1789	1789	1178
325	20241010	152900	33456094	1784	1784	1784	1784	0
326	20241010	152800	33456094	1784	1784	1784	1784	0
327	20241010	152700	33456094	1784	1784	1784	1784	0
328	20241010	152600	33456094	1784	1784	1784	1784	0
329	20241010	152500	33456094	1784	1784	1784	1784	0
330	20241010	152400	33456094	1784	1784	1784	1784	0
331	20241010	152300	33456094	1784	1784	1784	1784	0
332	20241010	152200	33456094	1784	1784	1784	1784	0
333	20241010	152100	33456094	1784	1784	1784	1784	0
334	20241010	152000	33456094	1784	1784	1784	1784	0
335	20241010	151900	33456094	1784	1784	1784	1784	0
336	20241010	151800	33456094	1784	1784	1784	1784	0
337	20241010	151700	33456094	1784	1784	1784	1784	1000
338	20241010	151600	31672094	1785	1785	1785	1785	0
339	20241010	151500	31672094	1785	1785	1785	1785	0
340	20241010	151400	31672094	1785	1785	1785	1785	0
341	20241010	151300	31672094	1785	1785	1785	1785	0
342	20241010	151200	31672094	1785	1785	1785	1785	0
343	20241010	151100	31672094	1785	1785	1785	1785	0
344	20241010	151000	31672094	1785	1785	1785	1785	0
345	20241010	150900	31672094	1785	1785	1785	1785	0
346	20241010	150800	31672094	1785	1785	1785	1785	0
347	20241010	150700	31672094	1785	1785	1785	1785	0
348	20241010	150600	31672094	1785	1785	1785	1785	0
349	20241010	150500	31672094	1785	1785	1785	1785	0
350	20241010	150400	31672094	1785	1785	1785	1785	12
351	20241010	150300	31650674	1788	1788	1788	1788	0
352	20241010	150200	31650674	1788	1788	1788	1788	0
353	20241010	150100	31650674	1788	1788	1788	1788	0
354	20241010	150000	31650674	1788	1788	1788	1788	0
355	20241010	145900	31650674	1788	1788	1788	1788	0
356	20241010	145800	31650674	1788	1785	1788	1785	1001
357	20241010	145700	29861729	1786	1786	1786	1786	0
358	20241010	145600	29861729	1786	1786	1786	1786	0
359	20241010	145500	29861729	1786	1786	1786	1786	0
360	20241010	145400	29861729	1786	1786	1786	1786	0
361	20241010	145300	29861729	1786	1786	1786	1786	0
362	20241010	145200	29861729	1786	1786	1786	1786	0
363	20241010	145100	29861729	1786	1786	1786	1786	0
364	20241010	145000	29861729	1786	1786	1786	1786	0
365	20241010	144900	29861729	1786	1786	1786	1786	0
366	20241010	144800	29861729	1786	1786	1786	1786	0
367	20241010	144700	29861729	1786	1786	1786	1786	0
368	20241010	144600	29861729	1786	1786	1786	1786	0
369	20241010	144500	29861729	1786	1786	1786	1786	0
370	20241010	144400	29861729	1786	1786	1786	1786	11
371	20241010	144300	29842083	1785	1785	1785	1785	0
372	20241010	144200	29842083	1785	1785	1785	1785	0
373	20241010	144100	29842083	1785	1785	1785	1785	0
374	20241010	144000	29842083	1785	1785	1785	1785	0
375	20241010	143900	29842083	1785	1785	1785	1785	0
376	20241010	143800	29842083	1785	1785	1785	1785	0
377	20241010	143700	29842083	1785	1785	1785	1785	0
378	20241010	143600	29842083	1785	1785	1785	1785	0
379	20241010	143500	29842083	1785	1785	1785	1785	0
380	20241010	143400	29842083	1785	1785	1785	1785	0
381	20241010	143300	29842083	1785	1785	1785	1785	0
382	20241010	143200	29842083	1785	1785	1785	1785	0
383	20241010	143100	29842083	1785	1785	1785	1785	0
384	20241010	143000	29842083	1785	1785	1785	1785	229
385	20241010	142900	29433318	1786	1786	1786	1786	0
386	20241010	142800	29433318	1786	1786	1786	1786	0
387	20241010	142700	29433318	1786	1786	1786	1786	0
388	20241010	142600	29433318	1786	1786	1786	1786	0
389	20241010	142500	29433318	1786	1786	1786	1786	0
390	20241010	142400	29433318	1786	1786	1786	1786	0
391	20241010	142300	29433318	1786	1786	1786	1786	0
392	20241010	142200	29433318	1786	1786	1786	1786	0
393	20241010	142100	29433318	1786	1786	1786	1786	1
394	20241010	142000	29431532	1774	1774	1774	1774	0
395	20241010	141900	29431532	1774	1774	1774	1774	0
396	20241010	141800	29431532	1774	1774	1774	1774	0
397	20241010	141700	29431532	1774	1774	1774	1774	0
398	20241010	141600	29431532	1774	1774	1774	1774	0
399	20241010	141500	29431532	1774	1774	1774	1774	0
400	20241010	141400	29431532	1774	1777	1777	1774	35
401	20241010	141300	29369374	1778	1779	1779	1778	134
402	20241010	141200	29131105	1787	1787	1787	1787	0
403	20241010	141100	29131105	1787	1787	1787	1787	0
404	20241010	141000	29131105	1787	1787	1787	1787	0
405	20241010	140900	29131105	1787	1787	1787	1787	0
406	20241010	140800	29131105	1787	1787	1787	1787	22
407	20241010	140700	29091791	1787	1787	1787	1787	0
408	20241010	140600	29091791	1787	1787	1787	1787	6
409	20241010	140500	29081069	1787	1787	1787	1787	0
410	20241010	140400	29081069	1787	1787	1787	1787	0
411	20241010	140300	29081069	1787	1787	1787	1787	0
412	20241010	140200	29081069	1787	1787	1787	1787	0
413	20241010	140100	29081069	1787	1787	1787	1787	0
414	20241010	140000	29081069	1787	1787	1787	1787	0
415	20241010	135900	29081069	1787	1787	1787	1787	0
416	20241010	135800	29081069	1787	1787	1787	1787	0
417	20241010	135700	29081069	1787	1787	1787	1787	0
418	20241010	135600	29081069	1787	1787	1787	1787	0
419	20241010	135500	29081069	1787	1787	1787	1787	0
420	20241010	135400	29081069	1787	1787	1787	1787	0
421	20241010	135300	29081069	1787	1787	1787	1787	0
422	20241010	135200	29081069	1787	1787	1787	1787	0
423	20241010	135100	29081069	1787	1787	1787	1787	0
424	20241010	135000	29081069	1787	1787	1787	1787	0
425	20241010	134900	29081069	1787	1787	1787	1787	0
426	20241010	134800	29081069	1787	1787	1787	1787	0
427	20241010	134700	29081069	1787	1787	1787	1787	1
428	20241010	134600	29079282	1788	1788	1788	1788	0
429	20241010	134500	29079282	1788	1788	1788	1788	0
430	20241010	134400	29079282	1788	1788	1788	1788	0
431	20241010	134300	29079282	1788	1788	1788	1788	0
432	20241010	134200	29079282	1788	1788	1788	1788	0
433	20241010	134100	29079282	1788	1788	1788	1788	0
434	20241010	134000	29079282	1788	1788	1788	1788	0
435	20241010	133900	29079282	1788	1788	1788	1788	0
436	20241010	133800	29079282	1788	1788	1788	1788	0
437	20241010	133700	29079282	1788	1788	1788	1788	0
438	20241010	133600	29079282	1788	1788	1788	1788	0
439	20241010	133500	29079282	1788	1788	1788	1788	0
440	20241010	133400	29079282	1788	1788	1788	1788	0
441	20241010	133300	29079282	1788	1788	1788	1788	0
442	20241010	133200	29079282	1788	1788	1788	1788	0
443	20241010	133100	29079282	1788	1788	1788	1788	0
444	20241010	133000	29079282	1788	1788	1788	1788	0
445	20241010	132900	29079282	1788	1788	1788	1788	0
446	20241010	132800	29079282	1788	1788	1788	1788	0
447	20241010	132700	29079282	1788	1788	1788	1788	0
448	20241010	132600	29079282	1788	1788	1788	1788	0
449	20241010	132500	29079282	1788	1788	1788	1788	0
450	20241010	132400	29079282	1788	1788	1788	1788	0
451	20241010	132300	29079282	1788	1788	1788	1788	0
452	20241010	132200	29079282	1788	1788	1788	1788	0
453	20241010	132100	29079282	1788	1788	1788	1788	0
454	20241010	132000	29079282	1788	1778	1788	1778	2170
455	20241010	131900	25201944	1778	1778	1778	1778	0
456	20241010	131800	25201944	1778	1778	1778	1778	0
457	20241010	131700	25201944	1778	1778	1778	1778	1
458	20241010	131600	25200166	1769	1769	1769	1769	0
459	20241010	131500	25200166	1769	1769	1769	1769	0
460	20241010	131400	25200166	1769	1769	1769	1769	0
461	20241010	131300	25200166	1769	1769	1769	1769	0
462	20241010	131200	25200166	1769	1769	1769	1769	0
463	20241010	131100	25200166	1769	1769	1769	1769	0
464	20241010	131000	25200166	1769	1769	1769	1769	0
465	20241010	130900	25200166	1769	1769	1769	1769	1
466	20241010	130800	25198397	1769	1769	1769	1769	0
467	20241010	130700	25198397	1769	1769	1769	1769	1
468	20241010	130600	25196628	1779	1779	1779	1779	0
469	20241010	130500	25196628	1779	1779	1779	1779	0
470	20241010	130400	25196628	1779	1779	1779	1779	0
471	20241010	130300	25196628	1779	1779	1779	1779	0
472	20241010	130200	25196628	1779	1779	1779	1779	0
473	20241010	130100	25196628	1779	1779	1779	1779	0
474	20241010	130000	25196628	1779	1779	1779	1779	0
475	20241010	125900	25196628	1779	1779	1779	1779	0
476	20241010	125800	25196628	1779	1779	1779	1779	0
477	20241010	125700	25196628	1779	1779	1779	1779	0
478	20241010	125600	25196628	1779	1779	1779	1779	0
479	20241010	125500	25196628	1779	1779	1779	1779	0
480	20241010	125400	25196628	1779	1779	1779	1779	0
481	20241010	125300	25196628	1779	1779	1779	1779	0
482	20241010	125200	25196628	1779	1779	1779	1779	0
483	20241010	125100	25196628	1779	1779	1779	1779	0
484	20241010	125000	25196628	1779	1779	1779	1779	0
485	20241010	124900	25196628	1779	1779	1779	1779	1
486	20241010	124800	25194849	1779	1779	1779	1779	0
487	20241010	124700	25194849	1779	1779	1779	1779	0
488	20241010	124600	25194849	1779	1779	1779	1779	0
489	20241010	124500	25194849	1779	1779	1779	1779	0
490	20241010	124400	25194849	1779	1779	1779	1779	0
491	20241010	124300	25194849	1779	1779	1779	1779	0
492	20241010	124200	25194849	1779	1779	1779	1779	0
493	20241010	124100	25194849	1779	1779	1779	1779	0
494	20241010	124000	25194849	1779	1779	1779	1779	0
495	20241010	123900	25194849	1779	1779	1779	1779	0
496	20241010	123800	25194849	1779	1779	1779	1779	0
497	20241010	123700	25194849	1779	1779	1779	1779	0
498	20241010	123600	25194849	1779	1779	1779	1779	0
499	20241010	123500	25194849	1779	1779	1779	1779	0
500	20241010	123400	25194849	1779	1779	1779	1779	0
501	20241010	123300	25194849	1779	1779	1779	1779	0
502	20241010	123200	25194849	1779	1779	1779	1779	0
503	20241010	123100	25194849	1779	1779	1779	1779	0
504	20241010	123000	25194849	1779	1779	1779	1779	0
505	20241010	122900	25194849	1779	1779	1779	1779	0
506	20241010	122800	25194849	1779	1779	1779	1779	34
507	20241010	122700	25134363	1779	1779	1779	1779	0
508	20241010	122600	25134363	1779	1779	1779	1779	0
509	20241010	122500	25134363	1779	1779	1779	1779	116
510	20241010	122400	24927999	1779	1779	1779	1779	0
511	20241010	122300	24927999	1779	1779	1779	1779	0
512	20241010	122200	24927999	1779	1779	1779	1779	0
513	20241010	122100	24927999	1779	1779	1779	1779	0
514	20241010	122000	24927999	1779	1779	1779	1779	0
515	20241010	121900	24927999	1779	1778	1779	1778	3
516	20241010	121800	24922664	1767	1767	1767	1767	73
517	20241010	121700	24793673	1767	1767	1767	1767	0
518	20241010	121600	24793673	1767	1767	1767	1767	0
519	20241010	121500	24793673	1767	1767	1767	1767	0
520	20241010	121400	24793673	1767	1767	1767	1767	5
521	20241010	121300	24784838	1768	1768	1768	1768	654
522	20241010	121200	23628566	1767	1767	1767	1767	0
523	20241010	121100	23628566	1767	1767	1767	1767	0
524	20241010	121000	23628566	1767	1767	1767	1767	0
525	20241010	120900	23628566	1767	1768	1768	1767	321
526	20241010	120800	23061313	1777	1777	1777	1777	0
527	20241010	120700	23061313	1777	1777	1777	1777	0
528	20241010	120600	23061313	1777	1777	1777	1777	0
529	20241010	120500	23061313	1777	1777	1777	1777	0
530	20241010	120400	23061313	1777	1777	1777	1777	0
531	20241010	120300	23061313	1777	1777	1777	1777	0
532	20241010	120200	23061313	1777	1777	1777	1777	0
533	20241010	120100	23061313	1777	1777	1777	1777	0
534	20241010	120000	23061313	1777	1777	1777	1777	0
535	20241010	115900	23061313	1777	1777	1777	1777	0
536	20241010	115800	23061313	1777	1777	1777	1777	0
537	20241010	115700	23061313	1777	1777	1777	1777	0
538	20241010	115600	23061313	1777	1777	1777	1777	1648
539	20241010	115500	20132817	1777	1777	1777	1777	0
540	20241010	115400	20132817	1777	1777	1777	1777	0
541	20241010	115300	20132817	1777	1777	1777	1777	0
542	20241010	115200	20132817	1777	1777	1777	1777	1000
543	20241010	115100	18355817	1777	1777	1777	1777	100
544	20241010	115000	18178117	1777	1777	1777	1777	50
545	20241010	114900	18089267	1777	1777	1777	1777	0
546	20241010	114800	18089267	1777	1777	1777	1777	0
547	20241010	114700	18089267	1777	1777	1777	1777	0
548	20241010	114600	18089267	1777	1777	1777	1777	0
549	20241010	114500	18089267	1777	1777	1777	1777	0
550	20241010	114400	18089267	1777	1777	1777	1777	0
551	20241010	114300	18089267	1777	1777	1777	1777	0
552	20241010	114200	18089267	1777	1777	1777	1777	0
553	20241010	114100	18089267	1777	1777	1777	1777	0
554	20241010	114000	18089267	1777	1777	1777	1777	0
555	20241010	113900	18089267	1777	1777	1777	1777	0
556	20241010	113800	18089267	1777	1777	1777	1777	0
557	20241010	113700	18089267	1777	1777	1777	1777	59
558	20241010	113600	17984424	1777	1777	1777	1777	0
559	20241010	113500	17984424	1777	1777	1777	1777	46
560	20241010	113400	17902682	1777	1777	1777	1777	14
561	20241010	113300	17877804	1777	1777	1777	1777	0
562	20241010	113200	17877804	1777	1777	1777	1777	0
563	20241010	113100	17877804	1777	1777	1777	1777	0
564	20241010	113000	17877804	1777	1777	1777	1777	0
565	20241010	112900	17877804	1777	1777	1777	1777	0
566	20241010	112800	17877804	1777	1777	1777	1777	0
567	20241010	112700	17877804	1777	1777	1777	1777	141
568	20241010	112600	17627247	1777	1777	1777	1777	0
569	20241010	112500	17627247	1777	1776	1777	1776	2
570	20241010	112400	17623694	1766	1766	1766	1766	0
571	20241010	112300	17623694	1766	1766	1766	1766	0
572	20241010	112200	17623694	1766	1766	1766	1766	0
573	20241010	112100	17623694	1766	1766	1766	1766	0
574	20241010	112000	17623694	1766	1766	1766	1766	0
575	20241010	111900	17623694	1766	1766	1766	1766	0
576	20241010	111800	17623694	1766	1766	1766	1766	0
577	20241010	111700	17623694	1766	1770	1770	1766	3
578	20241010	111600	17618391	1777	1777	1777	1777	0
579	20241010	111500	17618391	1777	1777	1777	1777	0
580	20241010	111400	17618391	1777	1777	1777	1777	0
581	20241010	111300	17618391	1777	1777	1777	1777	0
582	20241010	111200	17618391	1777	1777	1777	1777	0
583	20241010	111100	17618391	1777	1777	1777	1777	0
584	20241010	111000	17618391	1777	1777	1777	1777	0
585	20241010	110900	17618391	1777	1777	1777	1777	2
586	20241010	110800	17614837	1777	1777	1777	1777	0
587	20241010	110700	17614837	1777	1777	1777	1777	0
588	20241010	110600	17614837	1777	1777	1777	1777	0
589	20241010	110500	17614837	1777	1777	1777	1777	0
590	20241010	110400	17614837	1777	1777	1777	1777	1
591	20241010	110300	17613060	1775	1775	1775	1775	0
592	20241010	110200	17613060	1775	1775	1775	1775	1
593	20241010	110100	17611285	1777	1777	1777	1777	0
594	20241010	110000	17611285	1777	1777	1777	1777	17
595	20241010	105900	17581076	1779	1779	1779	1779	0
596	20241010	105800	17581076	1779	1779	1779	1779	0
597	20241010	105700	17581076	1779	1779	1779	1779	0
598	20241010	105600	17581076	1779	1779	1779	1779	0
599	20241010	105500	17581076	1779	1779	1779	1779	0
600	20241010	105400	17581076	1779	1779	1779	1779	0
601	20241010	105300	17581076	1779	1779	1779	1779	1200
602	20241010	105200	15446276	1778	1778	1778	1778	496
603	20241010	105100	14564388	1778	1778	1778	1778	20
604	20241010	105000	14528828	1778	1778	1778	1778	0
605	20241010	104900	14528828	1778	1778	1778	1778	0
606	20241010	104800	14528828	1778	1778	1778	1778	0
607	20241010	104700	14528828	1778	1778	1778	1778	0
608	20241010	104600	14528828	1778	1778	1778	1778	0
609	20241010	104500	14528828	1778	1778	1778	1778	0
610	20241010	104400	14528828	1778	1778	1778	1778	0
611	20241010	104300	14528828	1778	1778	1778	1778	0
612	20241010	104200	14528828	1778	1778	1778	1778	0
613	20241010	104100	14528828	1778	1778	1778	1778	0
614	20241010	104000	14528828	1778	1778	1778	1778	0
615	20241010	103900	14528828	1778	1778	1778	1778	0
616	20241010	103800	14528828	1778	1778	1778	1778	0
617	20241010	103700	14528828	1778	1778	1778	1778	0
618	20241010	103600	14528828	1778	1778	1778	1778	0
619	20241010	103500	14528828	1778	1778	1778	1778	0
620	20241010	103400	14528828	1778	1778	1778	1778	0
621	20241010	103300	14528828	1778	1778	1778	1778	0
622	20241010	103200	14528828	1778	1778	1778	1778	0
623	20241010	103100	14528828	1778	1778	1778	1778	0
624	20241010	103000	14528828	1778	1778	1778	1778	0
625	20241010	102900	14528828	1778	1778	1778	1778	0
626	20241010	102800	14528828	1778	1778	1778	1778	50
627	20241010	102700	14439928	1779	1779	1779	1779	0
628	20241010	102600	14439928	1779	1779	1779	1779	0
629	20241010	102500	14439928	1779	1779	1779	1779	0
630	20241010	102400	14439928	1779	1779	1779	1779	0
631	20241010	102300	14439928	1779	1779	1779	1779	0
632	20241010	102200	14439928	1779	1779	1779	1779	0
633	20241010	102100	14439928	1779	1779	1779	1779	0
634	20241010	102000	14439928	1779	1779	1779	1779	0
635	20241010	101900	14439928	1779	1779	1779	1779	0
636	20241010	101800	14439928	1779	1779	1779	1779	0
637	20241010	101700	14439928	1779	1778	1779	1778	95
638	20241010	101600	14270938	1778	1778	1778	1778	0
639	20241010	101500	14270938	1778	1778	1778	1778	0
640	20241010	101400	14270938	1778	1778	1778	1778	0
641	20241010	101300	14270938	1778	1778	1778	1778	10
642	20241010	101200	14253158	1778	1778	1778	1778	6
643	20241010	101100	14242490	1765	1765	1765	1765	0
644	20241010	101000	14242490	1765	1778	1778	1765	3260
645	20241010	100900	8460310	1779	1779	1779	1779	0
646	20241010	100800	8460310	1779	1779	1779	1779	153
647	20241010	100700	8188123	1780	1780	1780	1780	504
648	20241010	100600	7291003	1781	1781	1781	1781	0
649	20241010	100500	7291003	1781	1782	1782	1781	187
650	20241010	100400	6957955	1782	1782	1782	1782	51
651	20241010	100300	6867073	1782	1782	1782	1782	0
652	20241010	100200	6867073	1782	1782	1782	1782	0
653	20241010	100100	6867073	1782	1782	1782	1782	0
654	20241010	100000	6867073	1782	1782	1782	1782	0
655	20241010	095900	6867073	1782	1782	1782	1782	0
656	20241010	095800	6867073	1782	1782	1782	1782	0
657	20241010	095700	6867073	1782	1782	1782	1782	1
658	20241010	095600	6865291	1788	1788	1788	1788	0
659	20241010	095500	6865291	1788	1788	1788	1788	0
660	20241010	095400	6865291	1788	1788	1788	1788	0
661	20241010	095300	6865291	1788	1788	1788	1788	0
662	20241010	095200	6865291	1788	1788	1788	1788	0
663	20241010	095100	6865291	1788	1788	1788	1788	0
664	20241010	095000	6865291	1788	1788	1788	1788	1
665	20241010	094900	6863503	1788	1788	1788	1788	1
666	20241010	094800	6861715	1789	1789	1789	1789	0
667	20241010	094700	6861715	1789	1789	1789	1789	0
668	20241010	094600	6861715	1789	1789	1789	1789	0
669	20241010	094500	6861715	1789	1789	1789	1789	0
670	20241010	094400	6861715	1789	1789	1789	1789	0
671	20241010	094300	6861715	1789	1789	1789	1789	0
672	20241010	094200	6861715	1789	1789	1789	1789	4
673	20241010	094100	6854559	1790	1790	1790	1790	0
674	20241010	094000	6854559	1790	1790	1790	1790	0
675	20241010	093900	6854559	1790	1790	1790	1790	0
676	20241010	093800	6854559	1790	1790	1790	1790	0
677	20241010	093700	6854559	1790	1788	1790	1788	3
678	20241010	093600	6849192	1780	1780	1780	1780	0
679	20241010	093500	6849192	1780	1780	1780	1780	0
680	20241010	093400	6849192	1780	1780	1780	1780	0
681	20241010	093300	6849192	1780	1780	1780	1780	0
682	20241010	093200	6849192	1780	1780	1780	1780	0
683	20241010	093100	6849192	1780	1780	1780	1780	0
684	20241010	093000	6849192	1780	1780	1780	1780	0
685	20241010	092900	6849192	1780	1780	1780	1780	0
686	20241010	092800	6849192	1780	1780	1780	1780	0
687	20241010	092700	6849192	1780	1780	1780	1780	0
688	20241010	092600	6849192	1780	1780	1780	1780	0
689	20241010	092500	6849192	1780	1780	1780	1780	0
690	20241010	092400	6849192	1780	1780	1780	1780	0
691	20241010	092300	6849192	1780	1780	1780	1780	0
692	20241010	092200	6849192	1780	1780	1780	1780	0
693	20241010	092100	6849192	1780	1780	1780	1780	0
694	20241010	092000	6849192	1780	1780	1780	1780	0
695	20241010	091900	6849192	1780	1780	1780	1780	0
696	20241010	091800	6849192	1780	1780	1780	1780	745
697	20241010	091700	5523092	1780	1780	1780	1780	0
698	20241010	091600	5523092	1780	1780	1780	1780	204
699	20241010	091500	5159972	1780	1780	1780	1780	51
700	20241010	091400	5069192	1781	1783	1783	1781	153
701	20241010	091300	4796548	1794	1794	1794	1794	0
702	20241010	091200	4796548	1794	1794	1794	1794	11
703	20241010	091100	4776814	1799	1799	1799	1799	0
704	20241010	091000	4776814	1799	1799	1799	1799	0
705	20241010	090900	4776814	1799	1799	1799	1799	0
706	20241010	090800	4776814	1799	1799	1799	1799	0
707	20241010	090700	4776814	1799	1799	1799	1799	0
708	20241010	090600	4776814	1799	1799	1799	1799	0
709	20241010	090500	4776814	1799	1799	1799	1799	0
710	20241010	090400	4776814	1799	1799	1799	1799	0
711	20241010	090300	4776814	1799	1790	1799	1790	40
712	20241010	090200	4704902	1789	1782	1789	1782	226
713	20241010	090100	4301223	1783	1783	1783	1783	0
714	20241010	090000	4301223	1783	1784	1784	1783	2411