KissMeData/221840/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204600	5503183	1859	1859	1859	1859	100
3	20241010	204500	5503183	1859	1859	1859	1859	0
4	20241010	204400	5503183	1859	1859	1859	1859	0
5	20241010	204300	5503183	1859	1859	1859	1859	0
6	20241010	204200	5503183	1859	1859	1859	1859	0
7	20241010	204100	5503183	1859	1859	1859	1859	0
8	20241010	204000	5503183	1859	1859	1859	1859	0
9	20241010	203900	5503183	1859	1859	1859	1859	0
10	20241010	203800	5503183	1859	1859	1859	1859	0
11	20241010	203700	5503183	1859	1859	1859	1859	0
12	20241010	203600	5503183	1859	1859	1859	1859	0
13	20241010	203500	5503183	1859	1859	1859	1859	0
14	20241010	203400	5503183	1859	1859	1859	1859	0
15	20241010	203300	5503183	1859	1859	1859	1859	0
16	20241010	203200	5503183	1859	1859	1859	1859	0
17	20241010	203100	5503183	1859	1859	1859	1859	0
18	20241010	203000	5503183	1859	1859	1859	1859	0
19	20241010	202900	5503183	1859	1859	1859	1859	0
20	20241010	202800	5503183	1859	1859	1859	1859	0
21	20241010	202700	5503183	1859	1859	1859	1859	0
22	20241010	202600	5503183	1859	1859	1859	1859	0
23	20241010	202500	5503183	1859	1859	1859	1859	0
24	20241010	202400	5503183	1859	1859	1859	1859	0
25	20241010	202300	5503183	1859	1859	1859	1859	0
26	20241010	202200	5503183	1859	1859	1859	1859	0
27	20241010	202100	5503183	1859	1859	1859	1859	0
28	20241010	202000	5503183	1859	1859	1859	1859	0
29	20241010	201900	5503183	1859	1859	1859	1859	0
30	20241010	201800	5503183	1859	1859	1859	1859	0
31	20241010	201700	5503183	1859	1859	1859	1859	0
32	20241010	201600	5503183	1859	1859	1859	1859	100
33	20241010	201500	5503183	1859	1859	1859	1859	0
34	20241010	201400	5503183	1859	1859	1859	1859	0
35	20241010	201300	5503183	1859	1859	1859	1859	0
36	20241010	201200	5503183	1859	1859	1859	1859	0
37	20241010	201100	5503183	1859	1859	1859	1859	0
38	20241010	201000	5503183	1859	1859	1859	1859	0
39	20241010	200900	5503183	1859	1859	1859	1859	0
40	20241010	200800	5503183	1859	1859	1859	1859	0
41	20241010	200700	5503183	1859	1859	1859	1859	0
42	20241010	200600	5503183	1859	1859	1859	1859	0
43	20241010	200500	5503183	1859	1859	1859	1859	0
44	20241010	200400	5503183	1859	1859	1859	1859	0
45	20241010	200300	5503183	1859	1859	1859	1859	0
46	20241010	200200	5503183	1859	1859	1859	1859	0
47	20241010	200100	5503183	1859	1859	1859	1859	0
48	20241010	200000	5503183	1859	1859	1859	1859	0
49	20241010	195900	5503183	1859	1859	1859	1859	0
50	20241010	195800	5503183	1859	1859	1859	1859	0
51	20241010	195700	5503183	1859	1859	1859	1859	0
52	20241010	195600	5503183	1859	1859	1859	1859	0
53	20241010	195500	5503183	1859	1859	1859	1859	0
54	20241010	195400	5503183	1859	1859	1859	1859	0
55	20241010	195300	5503183	1859	1859	1859	1859	0
56	20241010	195200	5503183	1859	1859	1859	1859	0
57	20241010	195100	5503183	1859	1859	1859	1859	0
58	20241010	195000	5503183	1859	1859	1859	1859	0
59	20241010	194900	5503183	1859	1859	1859	1859	0
60	20241010	194800	5503183	1859	1859	1859	1859	0
61	20241010	194700	5503183	1859	1859	1859	1859	0
62	20241010	194600	5503183	1859	1859	1859	1859	100
63	20241010	194500	5503183	1859	1859	1859	1859	0
64	20241010	194400	5503183	1859	1859	1859	1859	0
65	20241010	194300	5503183	1859	1859	1859	1859	0
66	20241010	194200	5503183	1859	1859	1859	1859	0
67	20241010	194100	5503183	1859	1859	1859	1859	0
68	20241010	194000	5503183	1859	1859	1859	1859	0
69	20241010	193900	5503183	1859	1859	1859	1859	0
70	20241010	193800	5503183	1859	1859	1859	1859	0
71	20241010	193700	5503183	1859	1859	1859	1859	0
72	20241010	193600	5503183	1859	1859	1859	1859	0
73	20241010	193500	5503183	1859	1859	1859	1859	0
74	20241010	193400	5503183	1859	1859	1859	1859	0
75	20241010	193300	5503183	1859	1859	1859	1859	0
76	20241010	193200	5503183	1859	1859	1859	1859	0
77	20241010	193100	5503183	1859	1859	1859	1859	0
78	20241010	193000	5503183	1859	1859	1859	1859	0
79	20241010	192900	5503183	1859	1859	1859	1859	0
80	20241010	192800	5503183	1859	1859	1859	1859	0
81	20241010	192700	5503183	1859	1859	1859	1859	0
82	20241010	192600	5503183	1859	1859	1859	1859	0
83	20241010	192500	5503183	1859	1859	1859	1859	0
84	20241010	192400	5503183	1859	1859	1859	1859	0
85	20241010	192300	5503183	1859	1859	1859	1859	0
86	20241010	192200	5503183	1859	1859	1859	1859	0
87	20241010	192100	5503183	1859	1859	1859	1859	0
88	20241010	192000	5503183	1859	1859	1859	1859	0
89	20241010	191900	5503183	1859	1859	1859	1859	0
90	20241010	191800	5503183	1859	1859	1859	1859	0
91	20241010	191700	5503183	1859	1859	1859	1859	0
92	20241010	191600	5503183	1859	1859	1859	1859	100
93	20241010	191500	5503183	1859	1859	1859	1859	0
94	20241010	191400	5503183	1859	1859	1859	1859	0
95	20241010	191300	5503183	1859	1859	1859	1859	0
96	20241010	191200	5503183	1859	1859	1859	1859	0
97	20241010	191100	5503183	1859	1859	1859	1859	0
98	20241010	191000	5503183	1859	1859	1859	1859	0
99	20241010	190900	5503183	1859	1859	1859	1859	0
100	20241010	190800	5503183	1859	1859	1859	1859	0
101	20241010	190700	5503183	1859	1859	1859	1859	0
102	20241010	190600	5503183	1859	1859	1859	1859	0
103	20241010	190500	5503183	1859	1859	1859	1859	0
104	20241010	190400	5503183	1859	1859	1859	1859	0
105	20241010	190300	5503183	1859	1859	1859	1859	0
106	20241010	190200	5503183	1859	1859	1859	1859	0
107	20241010	190100	5503183	1859	1859	1859	1859	0
108	20241010	190000	5503183	1859	1859	1859	1859	0
109	20241010	185900	5503183	1859	1859	1859	1859	0
110	20241010	185800	5503183	1859	1859	1859	1859	0
111	20241010	185700	5503183	1859	1859	1859	1859	0
112	20241010	185600	5503183	1859	1859	1859	1859	0
113	20241010	185500	5503183	1859	1859	1859	1859	0
114	20241010	185400	5503183	1859	1859	1859	1859	0
115	20241010	185300	5503183	1859	1859	1859	1859	0
116	20241010	185200	5503183	1859	1859	1859	1859	0
117	20241010	185100	5503183	1859	1859	1859	1859	0
118	20241010	185000	5503183	1859	1859	1859	1859	0
119	20241010	184900	5503183	1859	1859	1859	1859	0
120	20241010	184800	5503183	1859	1859	1859	1859	0
121	20241010	184700	5503183	1859	1859	1859	1859	0
122	20241010	184600	5503183	1859	1859	1859	1859	100
123	20241010	184500	5503183	1859	1859	1859	1859	0
124	20241010	184400	5503183	1859	1859	1859	1859	0
125	20241010	184300	5503183	1859	1859	1859	1859	0
126	20241010	184200	5503183	1859	1859	1859	1859	0
127	20241010	184100	5503183	1859	1859	1859	1859	0
128	20241010	184000	5503183	1859	1859	1859	1859	0
129	20241010	183900	5503183	1859	1859	1859	1859	0
130	20241010	183800	5503183	1859	1859	1859	1859	0
131	20241010	183700	5503183	1859	1859	1859	1859	0
132	20241010	183600	5503183	1859	1859	1859	1859	0
133	20241010	183500	5503183	1859	1859	1859	1859	0
134	20241010	183400	5503183	1859	1859	1859	1859	0
135	20241010	183300	5503183	1859	1859	1859	1859	0
136	20241010	183200	5503183	1859	1859	1859	1859	0
137	20241010	183100	5503183	1859	1859	1859	1859	0
138	20241010	183000	5503183	1859	1859	1859	1859	0
139	20241010	182900	5503183	1859	1859	1859	1859	0
140	20241010	182800	5503183	1859	1859	1859	1859	0
141	20241010	182700	5503183	1859	1859	1859	1859	0
142	20241010	182600	5503183	1859	1859	1859	1859	0
143	20241010	182500	5503183	1859	1859	1859	1859	0
144	20241010	182400	5503183	1859	1859	1859	1859	0
145	20241010	182300	5503183	1859	1859	1859	1859	0
146	20241010	182200	5503183	1859	1859	1859	1859	0
147	20241010	182100	5503183	1859	1859	1859	1859	0
148	20241010	182000	5503183	1859	1859	1859	1859	0
149	20241010	181900	5503183	1859	1859	1859	1859	0
150	20241010	181800	5503183	1859	1859	1859	1859	0
151	20241010	181700	5503183	1859	1859	1859	1859	0
152	20241010	181600	5503183	1859	1859	1859	1859	100
153	20241010	181500	5503183	1859	1859	1859	1859	0
154	20241010	181400	5503183	1859	1859	1859	1859	0
155	20241010	181300	5503183	1859	1859	1859	1859	0
156	20241010	181200	5503183	1859	1859	1859	1859	0
157	20241010	181100	5503183	1859	1859	1859	1859	0
158	20241010	181000	5503183	1859	1859	1859	1859	0
159	20241010	180900	5503183	1859	1859	1859	1859	0
160	20241010	180800	5503183	1859	1859	1859	1859	0
161	20241010	180700	5503183	1859	1859	1859	1859	0
162	20241010	180600	5503183	1859	1859	1859	1859	0
163	20241010	180500	5503183	1859	1859	1859	1859	0
164	20241010	180400	5503183	1859	1859	1859	1859	0
165	20241010	180300	5503183	1859	1859	1859	1859	0
166	20241010	180200	5503183	1859	1859	1859	1859	0
167	20241010	180100	5503183	1859	1859	1859	1859	0
168	20241010	180000	5503183	1859	1859	1859	1859	0
169	20241010	175900	5503183	1859	1859	1859	1859	0
170	20241010	175800	5503183	1859	1859	1859	1859	0
171	20241010	175700	5503183	1859	1859	1859	1859	0
172	20241010	175600	5503183	1859	1859	1859	1859	0
173	20241010	175500	5503183	1859	1859	1859	1859	0
174	20241010	175400	5503183	1859	1859	1859	1859	0
175	20241010	175300	5503183	1859	1859	1859	1859	0
176	20241010	175200	5503183	1859	1859	1859	1859	0
177	20241010	175100	5503183	1859	1859	1859	1859	0
178	20241010	175000	5503183	1859	1859	1859	1859	0
179	20241010	174900	5503183	1859	1859	1859	1859	0
180	20241010	174800	5503183	1859	1859	1859	1859	0
181	20241010	174700	5503183	1859	1859	1859	1859	0
182	20241010	174600	5503183	1859	1859	1859	1859	100
183	20241010	174500	5503183	1859	1859	1859	1859	0
184	20241010	174400	5503183	1859	1859	1859	1859	0
185	20241010	174300	5503183	1859	1859	1859	1859	0
186	20241010	174200	5503183	1859	1859	1859	1859	0
187	20241010	174100	5503183	1859	1859	1859	1859	0
188	20241010	174000	5503183	1859	1859	1859	1859	0
189	20241010	173900	5503183	1859	1859	1859	1859	0
190	20241010	173800	5503183	1859	1859	1859	1859	0
191	20241010	173700	5503183	1859	1859	1859	1859	0
192	20241010	173600	5503183	1859	1859	1859	1859	0
193	20241010	173500	5503183	1859	1859	1859	1859	0
194	20241010	173400	5503183	1859	1859	1859	1859	0
195	20241010	173300	5503183	1859	1859	1859	1859	0
196	20241010	173200	5503183	1859	1859	1859	1859	0
197	20241010	173100	5503183	1859	1859	1859	1859	0
198	20241010	173000	5503183	1859	1859	1859	1859	0
199	20241010	172900	5503183	1859	1859	1859	1859	0
200	20241010	172800	5503183	1859	1859	1859	1859	0
201	20241010	172700	5503183	1859	1859	1859	1859	0
202	20241010	172600	5503183	1859	1859	1859	1859	0
203	20241010	172500	5503183	1859	1859	1859	1859	0
204	20241010	172400	5503183	1859	1859	1859	1859	0
205	20241010	172300	5503183	1859	1859	1859	1859	0
206	20241010	172200	5503183	1859	1859	1859	1859	0
207	20241010	172100	5503183	1859	1859	1859	1859	0
208	20241010	172000	5503183	1859	1859	1859	1859	0
209	20241010	171900	5503183	1859	1859	1859	1859	0
210	20241010	171800	5503183	1859	1859	1859	1859	0
211	20241010	171700	5503183	1859	1859	1859	1859	0
212	20241010	171600	5503183	1859	1859	1859	1859	100
213	20241010	171500	5503183	1859	1859	1859	1859	0
214	20241010	171400	5503183	1859	1859	1859	1859	0
215	20241010	171300	5503183	1859	1859	1859	1859	0
216	20241010	171200	5503183	1859	1859	1859	1859	0
217	20241010	171100	5503183	1859	1859	1859	1859	0
218	20241010	171000	5503183	1859	1859	1859	1859	0
219	20241010	170900	5503183	1859	1859	1859	1859	0
220	20241010	170800	5503183	1859	1859	1859	1859	0
221	20241010	170700	5503183	1859	1859	1859	1859	0
222	20241010	170600	5503183	1859	1859	1859	1859	0
223	20241010	170500	5503183	1859	1859	1859	1859	0
224	20241010	170400	5503183	1859	1859	1859	1859	0
225	20241010	170300	5503183	1859	1859	1859	1859	0
226	20241010	170200	5503183	1859	1859	1859	1859	0
227	20241010	170100	5503183	1859	1859	1859	1859	0
228	20241010	170000	5503183	1859	1859	1859	1859	0
229	20241010	165900	5503183	1859	1859	1859	1859	0
230	20241010	165800	5503183	1859	1859	1859	1859	0
231	20241010	165700	5503183	1859	1859	1859	1859	0
232	20241010	165600	5503183	1859	1859	1859	1859	0
233	20241010	165500	5503183	1859	1859	1859	1859	0
234	20241010	165400	5503183	1859	1859	1859	1859	0
235	20241010	165300	5503183	1859	1859	1859	1859	0
236	20241010	165200	5503183	1859	1859	1859	1859	0
237	20241010	165100	5503183	1859	1859	1859	1859	0
238	20241010	165000	5503183	1859	1859	1859	1859	0
239	20241010	164900	5503183	1859	1859	1859	1859	0
240	20241010	164800	5503183	1859	1859	1859	1859	0
241	20241010	164700	5503183	1859	1859	1859	1859	0
242	20241010	164600	5503183	1859	1859	1859	1859	100
243	20241010	164500	5503183	1859	1859	1859	1859	0
244	20241010	164400	5503183	1859	1859	1859	1859	0
245	20241010	164300	5503183	1859	1859	1859	1859	0
246	20241010	164200	5503183	1859	1859	1859	1859	0
247	20241010	164100	5503183	1859	1859	1859	1859	0
248	20241010	164000	5503183	1859	1859	1859	1859	0
249	20241010	163900	5503183	1859	1859	1859	1859	0
250	20241010	163800	5503183	1859	1859	1859	1859	0
251	20241010	163700	5503183	1859	1859	1859	1859	0
252	20241010	163600	5503183	1859	1859	1859	1859	0
253	20241010	163500	5503183	1859	1859	1859	1859	0
254	20241010	163400	5503183	1859	1859	1859	1859	0
255	20241010	163300	5503183	1859	1859	1859	1859	0
256	20241010	163200	5503183	1859	1859	1859	1859	0
257	20241010	163100	5503183	1859	1859	1859	1859	0
258	20241010	163000	5503183	1859	1859	1859	1859	0
259	20241010	162900	5503183	1859	1859	1859	1859	0
260	20241010	162800	5503183	1859	1859	1859	1859	0
261	20241010	162700	5503183	1859	1859	1859	1859	0
262	20241010	162600	5503183	1859	1859	1859	1859	0
263	20241010	162500	5503183	1859	1859	1859	1859	0
264	20241010	162400	5503183	1859	1859	1859	1859	0
265	20241010	162300	5503183	1859	1859	1859	1859	0
266	20241010	162200	5503183	1859	1859	1859	1859	0
267	20241010	162100	5503183	1859	1859	1859	1859	0
268	20241010	162000	5503183	1859	1859	1859	1859	0
269	20241010	161900	5503183	1859	1859	1859	1859	0
270	20241010	161800	5503183	1859	1859	1859	1859	0
271	20241010	161700	5503183	1859	1859	1859	1859	0
272	20241010	161600	5503183	1859	1859	1859	1859	100
273	20241010	161500	5503183	1859	1859	1859	1859	0
274	20241010	161400	5503183	1859	1859	1859	1859	0
275	20241010	161300	5503183	1859	1859	1859	1859	0
276	20241010	161200	5503183	1859	1859	1859	1859	0
277	20241010	161100	5503183	1859	1859	1859	1859	0
278	20241010	161000	5503183	1859	1859	1859	1859	0
279	20241010	160900	5503183	1859	1859	1859	1859	0
280	20241010	160800	5503183	1859	1859	1859	1859	0
281	20241010	160700	5503183	1859	1859	1859	1859	0
282	20241010	160600	5503183	1859	1859	1859	1859	0
283	20241010	160500	5503183	1859	1859	1859	1859	0
284	20241010	160400	5503183	1859	1859	1859	1859	0
285	20241010	160300	5503183	1859	1859	1859	1859	0
286	20241010	160200	5503183	1859	1859	1859	1859	0
287	20241010	160100	5503183	1859	1859	1859	1859	0
288	20241010	160000	5503183	1859	1859	1859	1859	0
289	20241010	155900	5503183	1859	1859	1859	1859	0
290	20241010	155800	5503183	1859	1859	1859	1859	0
291	20241010	155700	5503183	1859	1859	1859	1859	0
292	20241010	155600	5503183	1859	1859	1859	1859	0
293	20241010	155500	5503183	1859	1859	1859	1859	0
294	20241010	155400	5503183	1859	1859	1859	1859	0
295	20241010	155300	5503183	1859	1859	1859	1859	0
296	20241010	155200	5503183	1859	1859	1859	1859	0
297	20241010	155100	5503183	1859	1859	1859	1859	0
298	20241010	155000	5503183	1859	1859	1859	1859	0
299	20241010	154900	5503183	1859	1859	1859	1859	0
300	20241010	154800	5503183	1859	1859	1859	1859	0
301	20241010	154700	5503183	1859	1859	1859	1859	0
302	20241010	154600	5503183	1859	1859	1859	1859	100
303	20241010	154500	5503183	1859	1859	1859	1859	0
304	20241010	154400	5503183	1859	1859	1859	1859	0
305	20241010	154300	5503183	1859	1859	1859	1859	0
306	20241010	154200	5503183	1859	1859	1859	1859	0
307	20241010	154100	5503183	1859	1859	1859	1859	0
308	20241010	154000	5503183	1859	1859	1859	1859	0
309	20241010	153900	5503183	1859	1859	1859	1859	0
310	20241010	153800	5503183	1859	1859	1859	1859	0
311	20241010	153700	5503183	1859	1859	1859	1859	0
312	20241010	153600	5503183	1859	1859	1859	1859	0
313	20241010	153500	5503183	1859	1859	1859	1859	0
314	20241010	153400	5503183	1859	1859	1859	1859	0
315	20241010	153300	5503183	1859	1859	1859	1859	0
316	20241010	153200	5503183	1859	1859	1859	1859	0
317	20241010	153100	5503183	1859	1859	1859	1859	0
318	20241010	153000	5503183	1859	1859	1859	1859	100
319	20241010	152900	5317283	1858	1858	1858	1858	0
320	20241010	152800	5317283	1858	1858	1858	1858	0
321	20241010	152700	5317283	1858	1858	1858	1858	0
322	20241010	152600	5317283	1858	1858	1858	1858	0
323	20241010	152500	5317283	1858	1858	1858	1858	0
324	20241010	152400	5317283	1858	1858	1858	1858	0
325	20241010	152300	5317283	1858	1858	1858	1858	0
326	20241010	152200	5317283	1858	1858	1858	1858	0
327	20241010	152100	5317283	1858	1858	1858	1858	0
328	20241010	152000	5317283	1858	1858	1858	1858	0
329	20241010	151900	5317283	1858	1858	1858	1858	7
330	20241010	151800	5304277	1858	1858	1858	1858	0
331	20241010	151700	5304277	1858	1858	1858	1858	0
332	20241010	151600	5304277	1858	1858	1858	1858	1
333	20241010	151500	5302419	1848	1848	1848	1848	5
334	20241010	151400	5293179	1859	1859	1859	1859	0
335	20241010	151300	5293179	1859	1859	1859	1859	0
336	20241010	151200	5293179	1859	1859	1859	1859	0
337	20241010	151100	5293179	1859	1859	1859	1859	0
338	20241010	151000	5293179	1859	1859	1859	1859	0
339	20241010	150900	5293179	1859	1859	1859	1859	0
340	20241010	150800	5293179	1859	1859	1859	1859	0
341	20241010	150700	5293179	1859	1859	1859	1859	0
342	20241010	150600	5293179	1859	1859	1859	1859	0
343	20241010	150500	5293179	1859	1859	1859	1859	0
344	20241010	150400	5293179	1859	1859	1859	1859	0
345	20241010	150300	5293179	1859	1859	1859	1859	0
346	20241010	150200	5293179	1859	1859	1859	1859	0
347	20241010	150100	5293179	1859	1859	1859	1859	0
348	20241010	150000	5293179	1859	1859	1859	1859	0
349	20241010	145900	5293179	1859	1859	1859	1859	0
350	20241010	145800	5293179	1859	1859	1859	1859	0
351	20241010	145700	5293179	1859	1859	1859	1859	0
352	20241010	145600	5293179	1859	1859	1859	1859	0
353	20241010	145500	5293179	1859	1859	1859	1859	0
354	20241010	145400	5293179	1859	1859	1859	1859	0
355	20241010	145300	5293179	1859	1859	1859	1859	0
356	20241010	145200	5293179	1859	1859	1859	1859	0
357	20241010	145100	5293179	1859	1859	1859	1859	0
358	20241010	145000	5293179	1859	1859	1859	1859	0
359	20241010	144900	5293179	1859	1859	1859	1859	0
360	20241010	144800	5293179	1859	1859	1859	1859	0
361	20241010	144700	5293179	1859	1859	1859	1859	0
362	20241010	144600	5293179	1859	1859	1859	1859	0
363	20241010	144500	5293179	1859	1859	1859	1859	0
364	20241010	144400	5293179	1859	1859	1859	1859	0
365	20241010	144300	5293179	1859	1859	1859	1859	0
366	20241010	144200	5293179	1859	1859	1859	1859	0
367	20241010	144100	5293179	1859	1859	1859	1859	0
368	20241010	144000	5293179	1859	1859	1859	1859	0
369	20241010	143900	5293179	1859	1859	1859	1859	0
370	20241010	143800	5293179	1859	1859	1859	1859	0
371	20241010	143700	5293179	1859	1859	1859	1859	0
372	20241010	143600	5293179	1859	1859	1859	1859	0
373	20241010	143500	5293179	1859	1859	1859	1859	0
374	20241010	143400	5293179	1859	1859	1859	1859	0
375	20241010	143300	5293179	1859	1859	1859	1859	0
376	20241010	143200	5293179	1859	1859	1859	1859	0
377	20241010	143100	5293179	1859	1859	1859	1859	0
378	20241010	143000	5293179	1859	1859	1859	1859	0
379	20241010	142900	5293179	1859	1859	1859	1859	0
380	20241010	142800	5293179	1859	1859	1859	1859	0
381	20241010	142700	5293179	1859	1859	1859	1859	0
382	20241010	142600	5293179	1859	1859	1859	1859	0
383	20241010	142500	5293179	1859	1859	1859	1859	0
384	20241010	142400	5293179	1859	1859	1859	1859	0
385	20241010	142300	5293179	1859	1859	1859	1859	0
386	20241010	142200	5293179	1859	1859	1859	1859	0
387	20241010	142100	5293179	1859	1859	1859	1859	0
388	20241010	142000	5293179	1859	1859	1859	1859	0
389	20241010	141900	5293179	1859	1859	1859	1859	0
390	20241010	141800	5293179	1859	1859	1859	1859	0
391	20241010	141700	5293179	1859	1859	1859	1859	0
392	20241010	141600	5293179	1859	1859	1859	1859	0
393	20241010	141500	5293179	1859	1859	1859	1859	0
394	20241010	141400	5293179	1859	1859	1859	1859	0
395	20241010	141300	5293179	1859	1859	1859	1859	0
396	20241010	141200	5293179	1859	1859	1859	1859	0
397	20241010	141100	5293179	1859	1859	1859	1859	0
398	20241010	141000	5293179	1859	1859	1859	1859	0
399	20241010	140900	5293179	1859	1857	1859	1857	8
400	20241010	140800	5278315	1847	1847	1847	1847	0
401	20241010	140700	5278315	1847	1847	1847	1847	0
402	20241010	140600	5278315	1847	1847	1847	1847	0
403	20241010	140500	5278315	1847	1847	1847	1847	0
404	20241010	140400	5278315	1847	1847	1847	1847	0
405	20241010	140300	5278315	1847	1847	1847	1847	0
406	20241010	140200	5278315	1847	1847	1847	1847	0
407	20241010	140100	5278315	1847	1847	1847	1847	0
408	20241010	140000	5278315	1847	1847	1847	1847	0
409	20241010	135900	5278315	1847	1847	1847	1847	0
410	20241010	135800	5278315	1847	1847	1847	1847	0
411	20241010	135700	5278315	1847	1847	1847	1847	0
412	20241010	135600	5278315	1847	1848	1848	1847	30
413	20241010	135500	5222904	1857	1857	1857	1857	0
414	20241010	135400	5222904	1857	1857	1857	1857	0
415	20241010	135300	5222904	1857	1857	1857	1857	0
416	20241010	135200	5222904	1857	1857	1857	1857	0
417	20241010	135100	5222904	1857	1857	1857	1857	0
418	20241010	135000	5222904	1857	1857	1857	1857	0
419	20241010	134900	5222904	1857	1857	1857	1857	0
420	20241010	134800	5222904	1857	1857	1857	1857	1
421	20241010	134700	5221047	1847	1847	1847	1847	0
422	20241010	134600	5221047	1847	1847	1847	1847	0
423	20241010	134500	5221047	1847	1847	1847	1847	0
424	20241010	134400	5221047	1847	1847	1847	1847	0
425	20241010	134300	5221047	1847	1847	1847	1847	0
426	20241010	134200	5221047	1847	1847	1847	1847	0
427	20241010	134100	5221047	1847	1847	1847	1847	0
428	20241010	134000	5221047	1847	1847	1847	1847	0
429	20241010	133900	5221047	1847	1847	1847	1847	0
430	20241010	133800	5221047	1847	1847	1847	1847	0
431	20241010	133700	5221047	1847	1847	1847	1847	0
432	20241010	133600	5221047	1847	1847	1847	1847	0
433	20241010	133500	5221047	1847	1847	1847	1847	0
434	20241010	133400	5221047	1847	1847	1847	1847	0
435	20241010	133300	5221047	1847	1847	1847	1847	0
436	20241010	133200	5221047	1847	1847	1847	1847	0
437	20241010	133100	5221047	1847	1853	1853	1847	1800
438	20241010	133000	1896229	1858	1858	1858	1858	0
439	20241010	132900	1896229	1858	1858	1858	1858	0
440	20241010	132800	1896229	1858	1858	1858	1858	0
441	20241010	132700	1896229	1858	1858	1858	1858	0
442	20241010	132600	1896229	1858	1858	1858	1858	0
443	20241010	132500	1896229	1858	1858	1858	1858	0
444	20241010	132400	1896229	1858	1858	1858	1858	0
445	20241010	132300	1896229	1858	1858	1858	1858	23
446	20241010	132200	1853495	1859	1859	1859	1859	0
447	20241010	132100	1853495	1859	1859	1859	1859	0
448	20241010	132000	1853495	1859	1859	1859	1859	0
449	20241010	131900	1853495	1859	1859	1859	1859	0
450	20241010	131800	1853495	1859	1859	1859	1859	0
451	20241010	131700	1853495	1859	1859	1859	1859	0
452	20241010	131600	1853495	1859	1860	1860	1859	10
453	20241010	131500	1834896	1860	1860	1860	1860	0
454	20241010	131400	1834896	1860	1860	1860	1860	0
455	20241010	131300	1834896	1860	1860	1860	1860	0
456	20241010	131200	1834896	1860	1860	1860	1860	0
457	20241010	131100	1834896	1860	1860	1860	1860	0
458	20241010	131000	1834896	1860	1860	1860	1860	30
459	20241010	130900	1779096	1861	1861	1861	1861	0
460	20241010	130800	1779096	1861	1861	1861	1861	0
461	20241010	130700	1779096	1861	1861	1861	1861	0
462	20241010	130600	1779096	1861	1861	1861	1861	0
463	20241010	130500	1779096	1861	1861	1861	1861	0
464	20241010	130400	1779096	1861	1861	1861	1861	0
465	20241010	130300	1779096	1861	1861	1861	1861	0
466	20241010	130200	1779096	1861	1861	1861	1861	0
467	20241010	130100	1779096	1861	1861	1861	1861	0
468	20241010	130000	1779096	1861	1861	1861	1861	0
469	20241010	125900	1779096	1861	1861	1861	1861	0
470	20241010	125800	1779096	1861	1861	1861	1861	0
471	20241010	125700	1779096	1861	1861	1861	1861	0
472	20241010	125600	1779096	1861	1861	1861	1861	1
473	20241010	125500	1777235	1861	1861	1861	1861	0
474	20241010	125400	1777235	1861	1861	1861	1861	0
475	20241010	125300	1777235	1861	1861	1861	1861	0
476	20241010	125200	1777235	1861	1861	1861	1861	0
477	20241010	125100	1777235	1861	1861	1861	1861	0
478	20241010	125000	1777235	1861	1861	1861	1861	0
479	20241010	124900	1777235	1861	1861	1861	1861	0
480	20241010	124800	1777235	1861	1861	1861	1861	0
481	20241010	124700	1777235	1861	1861	1861	1861	0
482	20241010	124600	1777235	1861	1861	1861	1861	0
483	20241010	124500	1777235	1861	1861	1861	1861	0
484	20241010	124400	1777235	1861	1861	1861	1861	0
485	20241010	124300	1777235	1861	1861	1861	1861	0
486	20241010	124200	1777235	1861	1861	1861	1861	0
487	20241010	124100	1777235	1861	1861	1861	1861	0
488	20241010	124000	1777235	1861	1861	1861	1861	0
489	20241010	123900	1777235	1861	1861	1861	1861	50
490	20241010	123800	1684185	1861	1861	1861	1861	0
491	20241010	123700	1684185	1861	1861	1861	1861	0
492	20241010	123600	1684185	1861	1861	1861	1861	7
493	20241010	123500	1671158	1861	1861	1861	1861	0
494	20241010	123400	1671158	1861	1861	1861	1861	0
495	20241010	123300	1671158	1861	1861	1861	1861	0
496	20241010	123200	1671158	1861	1861	1861	1861	0
497	20241010	123100	1671158	1861	1861	1861	1861	0
498	20241010	123000	1671158	1861	1861	1861	1861	0
499	20241010	122900	1671158	1861	1861	1861	1861	0
500	20241010	122800	1671158	1861	1861	1861	1861	0
501	20241010	122700	1671158	1861	1861	1861	1861	0
502	20241010	122600	1671158	1861	1861	1861	1861	0
503	20241010	122500	1671158	1861	1861	1861	1861	0
504	20241010	122400	1671158	1861	1861	1861	1861	0
505	20241010	122300	1671158	1861	1861	1861	1861	0
506	20241010	122200	1671158	1861	1861	1861	1861	0
507	20241010	122100	1671158	1861	1861	1861	1861	0
508	20241010	122000	1671158	1861	1861	1861	1861	0
509	20241010	121900	1671158	1861	1861	1861	1861	0
510	20241010	121800	1671158	1861	1861	1861	1861	0
511	20241010	121700	1671158	1861	1861	1861	1861	0
512	20241010	121600	1671158	1861	1861	1861	1861	3
513	20241010	121500	1665575	1864	1864	1864	1864	10
514	20241010	121400	1646935	1864	1864	1864	1864	0
515	20241010	121300	1646935	1864	1864	1864	1864	0
516	20241010	121200	1646935	1864	1864	1864	1864	0
517	20241010	121100	1646935	1864	1864	1864	1864	0
518	20241010	121000	1646935	1864	1864	1864	1864	0
519	20241010	120900	1646935	1864	1864	1864	1864	0
520	20241010	120800	1646935	1864	1864	1864	1864	0
521	20241010	120700	1646935	1864	1864	1864	1864	0
522	20241010	120600	1646935	1864	1864	1864	1864	0
523	20241010	120500	1646935	1864	1864	1864	1864	7
524	20241010	120400	1633887	1865	1865	1865	1865	0
525	20241010	120300	1633887	1865	1865	1865	1865	0
526	20241010	120200	1633887	1865	1865	1865	1865	0
527	20241010	120100	1633887	1865	1865	1865	1865	0
528	20241010	120000	1633887	1865	1865	1865	1865	0
529	20241010	115900	1633887	1865	1865	1865	1865	0
530	20241010	115800	1633887	1865	1865	1865	1865	0
531	20241010	115700	1633887	1865	1865	1865	1865	0
532	20241010	115600	1633887	1865	1865	1865	1865	0
533	20241010	115500	1633887	1865	1865	1865	1865	0
534	20241010	115400	1633887	1865	1865	1865	1865	0
535	20241010	115300	1633887	1865	1865	1865	1865	0
536	20241010	115200	1633887	1865	1865	1865	1865	0
537	20241010	115100	1633887	1865	1865	1865	1865	0
538	20241010	115000	1633887	1865	1865	1865	1865	0
539	20241010	114900	1633887	1865	1865	1865	1865	0
540	20241010	114800	1633887	1865	1865	1865	1865	0
541	20241010	114700	1633887	1865	1865	1865	1865	0
542	20241010	114600	1633887	1865	1865	1865	1865	0
543	20241010	114500	1633887	1865	1865	1865	1865	0
544	20241010	114400	1633887	1865	1865	1865	1865	0
545	20241010	114300	1633887	1865	1865	1865	1865	1
546	20241010	114200	1632022	1865	1864	1865	1864	2
547	20241010	114100	1628293	1862	1862	1862	1862	0
548	20241010	114000	1628293	1862	1862	1862	1862	0
549	20241010	113900	1628293	1862	1862	1862	1862	0
550	20241010	113800	1628293	1862	1862	1862	1862	0
551	20241010	113700	1628293	1862	1862	1862	1862	0
552	20241010	113600	1628293	1862	1862	1862	1862	0
553	20241010	113500	1628293	1862	1862	1862	1862	0
554	20241010	113400	1628293	1862	1862	1862	1862	0
555	20241010	113300	1628293	1862	1862	1862	1862	0
556	20241010	113200	1628293	1862	1862	1862	1862	0
557	20241010	113100	1628293	1862	1862	1862	1862	0
558	20241010	113000	1628293	1862	1862	1862	1862	0
559	20241010	112900	1628293	1862	1862	1862	1862	0
560	20241010	112800	1628293	1862	1862	1862	1862	0
561	20241010	112700	1628293	1862	1862	1862	1862	0
562	20241010	112600	1628293	1862	1862	1862	1862	0
563	20241010	112500	1628293	1862	1862	1862	1862	0
564	20241010	112400	1628293	1862	1862	1862	1862	0
565	20241010	112300	1628293	1862	1862	1862	1862	0
566	20241010	112200	1628293	1862	1862	1862	1862	0
567	20241010	112100	1628293	1862	1862	1862	1862	0
568	20241010	112000	1628293	1862	1862	1862	1862	0
569	20241010	111900	1628293	1862	1862	1862	1862	0
570	20241010	111800	1628293	1862	1862	1862	1862	0
571	20241010	111700	1628293	1862	1862	1862	1862	0
572	20241010	111600	1628293	1862	1862	1862	1862	0
573	20241010	111500	1628293	1862	1862	1862	1862	0
574	20241010	111400	1628293	1862	1862	1862	1862	0
575	20241010	111300	1628293	1862	1862	1862	1862	0
576	20241010	111200	1628293	1862	1862	1862	1862	0
577	20241010	111100	1628293	1862	1862	1862	1862	0
578	20241010	111000	1628293	1862	1862	1862	1862	0
579	20241010	110900	1628293	1862	1862	1862	1862	0
580	20241010	110800	1628293	1862	1862	1862	1862	0
581	20241010	110700	1628293	1862	1862	1862	1862	0
582	20241010	110600	1628293	1862	1862	1862	1862	0
583	20241010	110500	1628293	1862	1862	1862	1862	0
584	20241010	110400	1628293	1862	1862	1862	1862	0
585	20241010	110300	1628293	1862	1862	1862	1862	0
586	20241010	110200	1628293	1862	1862	1862	1862	0
587	20241010	110100	1628293	1862	1862	1862	1862	0
588	20241010	110000	1628293	1862	1862	1862	1862	6
589	20241010	105900	1617121	1865	1865	1865	1865	0
590	20241010	105800	1617121	1865	1865	1865	1865	0
591	20241010	105700	1617121	1865	1865	1865	1865	0
592	20241010	105600	1617121	1865	1865	1865	1865	0
593	20241010	105500	1617121	1865	1865	1865	1865	0
594	20241010	105400	1617121	1865	1865	1865	1865	0
595	20241010	105300	1617121	1865	1865	1865	1865	3
596	20241010	105200	1611526	1865	1865	1865	1865	0
597	20241010	105100	1611526	1865	1865	1865	1865	0
598	20241010	105000	1611526	1865	1865	1865	1865	0
599	20241010	104900	1611526	1865	1865	1865	1865	0
600	20241010	104800	1611526	1865	1865	1865	1865	0
601	20241010	104700	1611526	1865	1865	1865	1865	0
602	20241010	104600	1611526	1865	1865	1865	1865	0
603	20241010	104500	1611526	1865	1865	1865	1865	0
604	20241010	104400	1611526	1865	1865	1865	1865	0
605	20241010	104300	1611526	1865	1865	1865	1865	0
606	20241010	104200	1611526	1865	1865	1865	1865	0
607	20241010	104100	1611526	1865	1865	1865	1865	0
608	20241010	104000	1611526	1865	1865	1865	1865	0
609	20241010	103900	1611526	1865	1865	1865	1865	0
610	20241010	103800	1611526	1865	1865	1865	1865	0
611	20241010	103700	1611526	1865	1865	1865	1865	0
612	20241010	103600	1611526	1865	1865	1865	1865	0
613	20241010	103500	1611526	1865	1865	1865	1865	0
614	20241010	103400	1611526	1865	1865	1865	1865	0
615	20241010	103300	1611526	1865	1865	1865	1865	0
616	20241010	103200	1611526	1865	1865	1865	1865	0
617	20241010	103100	1611526	1865	1865	1865	1865	0
618	20241010	103000	1611526	1865	1865	1865	1865	0
619	20241010	102900	1611526	1865	1865	1865	1865	0
620	20241010	102800	1611526	1865	1865	1865	1865	0
621	20241010	102700	1611526	1865	1865	1865	1865	0
622	20241010	102600	1611526	1865	1865	1865	1865	0
623	20241010	102500	1611526	1865	1865	1865	1865	0
624	20241010	102400	1611526	1865	1865	1865	1865	0
625	20241010	102300	1611526	1865	1865	1865	1865	0
626	20241010	102200	1611526	1865	1865	1865	1865	0
627	20241010	102100	1611526	1865	1865	1865	1865	0
628	20241010	102000	1611526	1865	1865	1865	1865	0
629	20241010	101900	1611526	1865	1865	1865	1865	0
630	20241010	101800	1611526	1865	1865	1865	1865	50
631	20241010	101700	1518276	1865	1865	1865	1865	0
632	20241010	101600	1518276	1865	1865	1865	1865	0
633	20241010	101500	1518276	1865	1865	1865	1865	0
634	20241010	101400	1518276	1865	1865	1865	1865	0
635	20241010	101300	1518276	1865	1865	1865	1865	0
636	20241010	101200	1518276	1865	1865	1865	1865	0
637	20241010	101100	1518276	1865	1865	1865	1865	0
638	20241010	101000	1518276	1865	1865	1865	1865	0
639	20241010	100900	1518276	1865	1865	1865	1865	0
640	20241010	100800	1518276	1865	1865	1865	1865	0
641	20241010	100700	1518276	1865	1865	1865	1865	0
642	20241010	100600	1518276	1865	1865	1865	1865	0
643	20241010	100500	1518276	1865	1865	1865	1865	1
644	20241010	100400	1516411	1865	1865	1865	1865	0
645	20241010	100300	1516411	1865	1865	1865	1865	0
646	20241010	100200	1516411	1865	1864	1865	1864	5
647	20241010	100100	1507090	1864	1864	1864	1864	0
648	20241010	100000	1507090	1864	1864	1864	1864	0
649	20241010	095900	1507090	1864	1864	1864	1864	0
650	20241010	095800	1507090	1864	1864	1864	1864	1
651	20241010	095700	1505226	1864	1864	1864	1864	0
652	20241010	095600	1505226	1864	1864	1864	1864	0
653	20241010	095500	1505226	1864	1864	1864	1864	0
654	20241010	095400	1505226	1864	1864	1864	1864	0
655	20241010	095300	1505226	1864	1864	1864	1864	0
656	20241010	095200	1505226	1864	1864	1864	1864	0
657	20241010	095100	1505226	1864	1864	1864	1864	0
658	20241010	095000	1505226	1864	1864	1864	1864	0
659	20241010	094900	1505226	1864	1864	1864	1864	0
660	20241010	094800	1505226	1864	1864	1864	1864	0
661	20241010	094700	1505226	1864	1864	1864	1864	0
662	20241010	094600	1505226	1864	1864	1864	1864	1
663	20241010	094500	1503362	1864	1864	1864	1864	0
664	20241010	094400	1503362	1864	1864	1864	1864	1
665	20241010	094300	1501498	1864	1864	1864	1864	1
666	20241010	094200	1499634	1864	1864	1864	1864	6
667	20241010	094100	1488450	1860	1860	1860	1860	0
668	20241010	094000	1488450	1860	1860	1860	1860	0
669	20241010	093900	1488450	1860	1860	1860	1860	0
670	20241010	093800	1488450	1860	1860	1860	1860	0
671	20241010	093700	1488450	1860	1860	1860	1860	0
672	20241010	093600	1488450	1860	1860	1860	1860	0
673	20241010	093500	1488450	1860	1860	1860	1860	0
674	20241010	093400	1488450	1860	1860	1860	1860	0
675	20241010	093300	1488450	1860	1860	1860	1860	0
676	20241010	093200	1488450	1860	1863	1863	1860	65
677	20241010	093100	1367511	1865	1865	1865	1865	0
678	20241010	093000	1367511	1865	1865	1865	1865	0
679	20241010	092900	1367511	1865	1865	1865	1865	0
680	20241010	092800	1367511	1865	1865	1865	1865	0
681	20241010	092700	1367511	1865	1865	1865	1865	0
682	20241010	092600	1367511	1865	1865	1865	1865	0
683	20241010	092500	1367511	1865	1865	1865	1865	0
684	20241010	092400	1367511	1865	1865	1865	1865	0
685	20241010	092300	1367511	1865	1865	1865	1865	0
686	20241010	092200	1367511	1865	1865	1865	1865	0
687	20241010	092100	1367511	1865	1865	1865	1865	0
688	20241010	092000	1367511	1865	1865	1865	1865	0
689	20241010	091900	1367511	1865	1865	1865	1865	0
690	20241010	091800	1367511	1865	1865	1865	1865	5
691	20241010	091700	1358186	1865	1865	1865	1865	0
692	20241010	091600	1358186	1865	1865	1865	1865	7
693	20241010	091500	1345131	1865	1865	1865	1865	0
694	20241010	091400	1345131	1865	1865	1865	1865	0
695	20241010	091300	1345131	1865	1865	1865	1865	0
696	20241010	091200	1345131	1865	1865	1865	1865	0
697	20241010	091100	1345131	1865	1865	1865	1864	58
698	20241010	091000	1236962	1897	1897	1897	1897	0
699	20241010	090900	1236962	1897	1897	1897	1897	0
700	20241010	090800	1236962	1897	1897	1897	1897	10
701	20241010	090700	1217992	1860	1860	1860	1860	0
702	20241010	090600	1217992	1860	1860	1860	1860	20
703	20241010	090500	1180792	1861	1861	1861	1861	0
704	20241010	090400	1180792	1861	1861	1861	1861	0
705	20241010	090300	1180792	1861	1861	1861	1861	0
706	20241010	090200	1180792	1861	1861	1861	1861	230
707	20241010	090100	752762	1900	1900	1900	1900	1
708	20241010	090000	750862	1868	1861	1868	1861	402