KissMeData/239340/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210900	49607456	1800	1800	1800	1800	345
3	20241007	210800	49607456	1800	1800	1800	1800	0
4	20241007	210700	49607456	1800	1800	1800	1800	0
5	20241007	210600	49607456	1800	1800	1800	1800	0
6	20241007	210500	49607456	1800	1800	1800	1800	0
7	20241007	210400	49607456	1800	1800	1800	1800	0
8	20241007	210300	49607456	1800	1800	1800	1800	0
9	20241007	210200	49607456	1800	1800	1800	1800	0
10	20241007	210100	49607456	1800	1800	1800	1800	0
11	20241007	210000	49607456	1800	1800	1800	1800	0
12	20241007	205900	49607456	1800	1800	1800	1800	0
13	20241007	205800	49607456	1800	1800	1800	1800	0
14	20241007	205700	49607456	1800	1800	1800	1800	0
15	20241007	205600	49607456	1800	1800	1800	1800	0
16	20241007	205500	49607456	1800	1800	1800	1800	0
17	20241007	205400	49607456	1800	1800	1800	1800	0
18	20241007	205300	49607456	1800	1800	1800	1800	0
19	20241007	205200	49607456	1800	1800	1800	1800	0
20	20241007	205100	49607456	1800	1800	1800	1800	0
21	20241007	205000	49607456	1800	1800	1800	1800	0
22	20241007	204900	49607456	1800	1800	1800	1800	0
23	20241007	204800	49607456	1800	1800	1800	1800	0
24	20241007	204700	49607456	1800	1800	1800	1800	0
25	20241007	204600	49607456	1800	1800	1800	1800	0
26	20241007	204500	49607456	1800	1800	1800	1800	0
27	20241007	204400	49607456	1800	1800	1800	1800	0
28	20241007	204300	49607456	1800	1800	1800	1800	0
29	20241007	204200	49607456	1800	1800	1800	1800	0
30	20241007	204100	49607456	1800	1800	1800	1800	0
31	20241007	204000	49607456	1800	1800	1800	1800	0
32	20241007	203900	49607456	1800	1800	1800	1800	345
33	20241007	203800	49607456	1800	1800	1800	1800	0
34	20241007	203700	49607456	1800	1800	1800	1800	0
35	20241007	203600	49607456	1800	1800	1800	1800	0
36	20241007	203500	49607456	1800	1800	1800	1800	0
37	20241007	203400	49607456	1800	1800	1800	1800	0
38	20241007	203300	49607456	1800	1800	1800	1800	0
39	20241007	203200	49607456	1800	1800	1800	1800	0
40	20241007	203100	49607456	1800	1800	1800	1800	0
41	20241007	203000	49607456	1800	1800	1800	1800	0
42	20241007	202900	49607456	1800	1800	1800	1800	0
43	20241007	202800	49607456	1800	1800	1800	1800	0
44	20241007	202700	49607456	1800	1800	1800	1800	0
45	20241007	202600	49607456	1800	1800	1800	1800	0
46	20241007	202500	49607456	1800	1800	1800	1800	0
47	20241007	202400	49607456	1800	1800	1800	1800	0
48	20241007	202300	49607456	1800	1800	1800	1800	0
49	20241007	202200	49607456	1800	1800	1800	1800	0
50	20241007	202100	49607456	1800	1800	1800	1800	0
51	20241007	202000	49607456	1800	1800	1800	1800	0
52	20241007	201900	49607456	1800	1800	1800	1800	0
53	20241007	201800	49607456	1800	1800	1800	1800	0
54	20241007	201700	49607456	1800	1800	1800	1800	0
55	20241007	201600	49607456	1800	1800	1800	1800	0
56	20241007	201500	49607456	1800	1800	1800	1800	0
57	20241007	201400	49607456	1800	1800	1800	1800	0
58	20241007	201300	49607456	1800	1800	1800	1800	0
59	20241007	201200	49607456	1800	1800	1800	1800	0
60	20241007	201100	49607456	1800	1800	1800	1800	0
61	20241007	201000	49607456	1800	1800	1800	1800	0
62	20241007	200900	49607456	1800	1800	1800	1800	345
63	20241007	200800	49607456	1800	1800	1800	1800	0
64	20241007	200700	49607456	1800	1800	1800	1800	0
65	20241007	200600	49607456	1800	1800	1800	1800	0
66	20241007	200500	49607456	1800	1800	1800	1800	0
67	20241007	200400	49607456	1800	1800	1800	1800	0
68	20241007	200300	49607456	1800	1800	1800	1800	0
69	20241007	200200	49607456	1800	1800	1800	1800	0
70	20241007	200100	49607456	1800	1800	1800	1800	0
71	20241007	200000	49607456	1800	1800	1800	1800	0
72	20241007	195900	49607456	1800	1800	1800	1800	0
73	20241007	195800	49607456	1800	1800	1800	1800	0
74	20241007	195700	49607456	1800	1800	1800	1800	0
75	20241007	195600	49607456	1800	1800	1800	1800	0
76	20241007	195500	49607456	1800	1800	1800	1800	0
77	20241007	195400	49607456	1800	1800	1800	1800	0
78	20241007	195300	49607456	1800	1800	1800	1800	0
79	20241007	195200	49607456	1800	1800	1800	1800	0
80	20241007	195100	49607456	1800	1800	1800	1800	0
81	20241007	195000	49607456	1800	1800	1800	1800	0
82	20241007	194900	49607456	1800	1800	1800	1800	0
83	20241007	194800	49607456	1800	1800	1800	1800	0
84	20241007	194700	49607456	1800	1800	1800	1800	0
85	20241007	194600	49607456	1800	1800	1800	1800	0
86	20241007	194500	49607456	1800	1800	1800	1800	0
87	20241007	194400	49607456	1800	1800	1800	1800	0
88	20241007	194300	49607456	1800	1800	1800	1800	0
89	20241007	194200	49607456	1800	1800	1800	1800	0
90	20241007	194100	49607456	1800	1800	1800	1800	0
91	20241007	194000	49607456	1800	1800	1800	1800	0
92	20241007	193900	49607456	1800	1800	1800	1800	345
93	20241007	193800	49607456	1800	1800	1800	1800	0
94	20241007	193700	49607456	1800	1800	1800	1800	0
95	20241007	193600	49607456	1800	1800	1800	1800	0
96	20241007	193500	49607456	1800	1800	1800	1800	0
97	20241007	193400	49607456	1800	1800	1800	1800	0
98	20241007	193300	49607456	1800	1800	1800	1800	0
99	20241007	193200	49607456	1800	1800	1800	1800	0
100	20241007	193100	49607456	1800	1800	1800	1800	0
101	20241007	193000	49607456	1800	1800	1800	1800	0
102	20241007	192900	49607456	1800	1800	1800	1800	0
103	20241007	192800	49607456	1800	1800	1800	1800	0
104	20241007	192700	49607456	1800	1800	1800	1800	0
105	20241007	192600	49607456	1800	1800	1800	1800	0
106	20241007	192500	49607456	1800	1800	1800	1800	0
107	20241007	192400	49607456	1800	1800	1800	1800	0
108	20241007	192300	49607456	1800	1800	1800	1800	0
109	20241007	192200	49607456	1800	1800	1800	1800	0
110	20241007	192100	49607456	1800	1800	1800	1800	0
111	20241007	192000	49607456	1800	1800	1800	1800	0
112	20241007	191900	49607456	1800	1800	1800	1800	0
113	20241007	191800	49607456	1800	1800	1800	1800	0
114	20241007	191700	49607456	1800	1800	1800	1800	0
115	20241007	191600	49607456	1800	1800	1800	1800	0
116	20241007	191500	49607456	1800	1800	1800	1800	0
117	20241007	191400	49607456	1800	1800	1800	1800	0
118	20241007	191300	49607456	1800	1800	1800	1800	0
119	20241007	191200	49607456	1800	1800	1800	1800	0
120	20241007	191100	49607456	1800	1800	1800	1800	0
121	20241007	191000	49607456	1800	1800	1800	1800	0
122	20241007	190900	49607456	1800	1800	1800	1800	345
123	20241007	190800	49607456	1800	1800	1800	1800	0
124	20241007	190700	49607456	1800	1800	1800	1800	0
125	20241007	190600	49607456	1800	1800	1800	1800	0
126	20241007	190500	49607456	1800	1800	1800	1800	0
127	20241007	190400	49607456	1800	1800	1800	1800	0
128	20241007	190300	49607456	1800	1800	1800	1800	0
129	20241007	190200	49607456	1800	1800	1800	1800	0
130	20241007	190100	49607456	1800	1800	1800	1800	0
131	20241007	190000	49607456	1800	1800	1800	1800	0
132	20241007	185900	49607456	1800	1800	1800	1800	0
133	20241007	185800	49607456	1800	1800	1800	1800	0
134	20241007	185700	49607456	1800	1800	1800	1800	0
135	20241007	185600	49607456	1800	1800	1800	1800	0
136	20241007	185500	49607456	1800	1800	1800	1800	0
137	20241007	185400	49607456	1800	1800	1800	1800	0
138	20241007	185300	49607456	1800	1800	1800	1800	0
139	20241007	185200	49607456	1800	1800	1800	1800	0
140	20241007	185100	49607456	1800	1800	1800	1800	0
141	20241007	185000	49607456	1800	1800	1800	1800	0
142	20241007	184900	49607456	1800	1800	1800	1800	0
143	20241007	184800	49607456	1800	1800	1800	1800	0
144	20241007	184700	49607456	1800	1800	1800	1800	0
145	20241007	184600	49607456	1800	1800	1800	1800	0
146	20241007	184500	49607456	1800	1800	1800	1800	0
147	20241007	184400	49607456	1800	1800	1800	1800	0
148	20241007	184300	49607456	1800	1800	1800	1800	0
149	20241007	184200	49607456	1800	1800	1800	1800	0
150	20241007	184100	49607456	1800	1800	1800	1800	0
151	20241007	184000	49607456	1800	1800	1800	1800	0
152	20241007	183900	49607456	1800	1800	1800	1800	345
153	20241007	183800	49607456	1800	1800	1800	1800	0
154	20241007	183700	49607456	1800	1800	1800	1800	0
155	20241007	183600	49607456	1800	1800	1800	1800	0
156	20241007	183500	49607456	1800	1800	1800	1800	0
157	20241007	183400	49607456	1800	1800	1800	1800	0
158	20241007	183300	49607456	1800	1800	1800	1800	0
159	20241007	183200	49607456	1800	1800	1800	1800	0
160	20241007	183100	49607456	1800	1800	1800	1800	0
161	20241007	183000	49607456	1800	1800	1800	1800	0
162	20241007	182900	49607456	1800	1800	1800	1800	0
163	20241007	182800	49607456	1800	1800	1800	1800	0
164	20241007	182700	49607456	1800	1800	1800	1800	0
165	20241007	182600	49607456	1800	1800	1800	1800	0
166	20241007	182500	49607456	1800	1800	1800	1800	0
167	20241007	182400	49607456	1800	1800	1800	1800	0
168	20241007	182300	49607456	1800	1800	1800	1800	0
169	20241007	182200	49607456	1800	1800	1800	1800	0
170	20241007	182100	49607456	1800	1800	1800	1800	0
171	20241007	182000	49607456	1800	1800	1800	1800	0
172	20241007	181900	49607456	1800	1800	1800	1800	0
173	20241007	181800	49607456	1800	1800	1800	1800	0
174	20241007	181700	49607456	1800	1800	1800	1800	0
175	20241007	181600	49607456	1800	1800	1800	1800	0
176	20241007	181500	49607456	1800	1800	1800	1800	0
177	20241007	181400	49607456	1800	1800	1800	1800	0
178	20241007	181300	49607456	1800	1800	1800	1800	0
179	20241007	181200	49607456	1800	1800	1800	1800	0
180	20241007	181100	49607456	1800	1800	1800	1800	0
181	20241007	181000	49607456	1800	1800	1800	1800	0
182	20241007	180900	49607456	1800	1800	1800	1800	345
183	20241007	180800	49607456	1800	1800	1800	1800	0
184	20241007	180700	49607456	1800	1800	1800	1800	0
185	20241007	180600	49607456	1800	1800	1800	1800	0
186	20241007	180500	49607456	1800	1800	1800	1800	0
187	20241007	180400	49607456	1800	1800	1800	1800	0
188	20241007	180300	49607456	1800	1800	1800	1800	0
189	20241007	180200	49607456	1800	1800	1800	1800	0
190	20241007	180100	49607456	1800	1800	1800	1800	0
191	20241007	180000	49607456	1800	1800	1800	1800	0
192	20241007	175900	49607456	1800	1800	1800	1800	0
193	20241007	175800	49607456	1800	1800	1800	1800	0
194	20241007	175700	49607456	1800	1800	1800	1800	0
195	20241007	175600	49607456	1800	1800	1800	1800	0
196	20241007	175500	49607456	1800	1800	1800	1800	0
197	20241007	175400	49607456	1800	1800	1800	1800	0
198	20241007	175300	49607456	1800	1800	1800	1800	0
199	20241007	175200	49607456	1800	1800	1800	1800	0
200	20241007	175100	49607456	1800	1800	1800	1800	0
201	20241007	175000	49607456	1800	1800	1800	1800	0
202	20241007	174900	49607456	1800	1800	1800	1800	0
203	20241007	174800	49607456	1800	1800	1800	1800	0
204	20241007	174700	49607456	1800	1800	1800	1800	0
205	20241007	174600	49607456	1800	1800	1800	1800	0
206	20241007	174500	49607456	1800	1800	1800	1800	0
207	20241007	174400	49607456	1800	1800	1800	1800	0
208	20241007	174300	49607456	1800	1800	1800	1800	0
209	20241007	174200	49607456	1800	1800	1800	1800	0
210	20241007	174100	49607456	1800	1800	1800	1800	0
211	20241007	174000	49607456	1800	1800	1800	1800	0
212	20241007	173900	49607456	1800	1800	1800	1800	345
213	20241007	173800	49607456	1800	1800	1800	1800	0
214	20241007	173700	49607456	1800	1800	1800	1800	0
215	20241007	173600	49607456	1800	1800	1800	1800	0
216	20241007	173500	49607456	1800	1800	1800	1800	0
217	20241007	173400	49607456	1800	1800	1800	1800	0
218	20241007	173300	49607456	1800	1800	1800	1800	0
219	20241007	173200	49607456	1800	1800	1800	1800	0
220	20241007	173100	49607456	1800	1800	1800	1800	0
221	20241007	173000	49607456	1800	1800	1800	1800	0
222	20241007	172900	49607456	1800	1800	1800	1800	0
223	20241007	172800	49607456	1800	1800	1800	1800	0
224	20241007	172700	49607456	1800	1800	1800	1800	0
225	20241007	172600	49607456	1800	1800	1800	1800	0
226	20241007	172500	49607456	1800	1800	1800	1800	0
227	20241007	172400	49607456	1800	1800	1800	1800	0
228	20241007	172300	49607456	1800	1800	1800	1800	0
229	20241007	172200	49607456	1800	1800	1800	1800	0
230	20241007	172100	49607456	1800	1800	1800	1800	0
231	20241007	172000	49607456	1800	1800	1800	1800	0
232	20241007	171900	49607456	1800	1800	1800	1800	0
233	20241007	171800	49607456	1800	1800	1800	1800	0
234	20241007	171700	49607456	1800	1800	1800	1800	0
235	20241007	171600	49607456	1800	1800	1800	1800	0
236	20241007	171500	49607456	1800	1800	1800	1800	0
237	20241007	171400	49607456	1800	1800	1800	1800	0
238	20241007	171300	49607456	1800	1800	1800	1800	0
239	20241007	171200	49607456	1800	1800	1800	1800	0
240	20241007	171100	49607456	1800	1800	1800	1800	0
241	20241007	171000	49607456	1800	1800	1800	1800	0
242	20241007	170900	49607456	1800	1800	1800	1800	345
243	20241007	170800	49607456	1800	1800	1800	1800	0
244	20241007	170700	49607456	1800	1800	1800	1800	0
245	20241007	170600	49607456	1800	1800	1800	1800	0
246	20241007	170500	49607456	1800	1800	1800	1800	0
247	20241007	170400	49607456	1800	1800	1800	1800	0
248	20241007	170300	49607456	1800	1800	1800	1800	0
249	20241007	170200	49607456	1800	1800	1800	1800	0
250	20241007	170100	49607456	1800	1800	1800	1800	0
251	20241007	170000	49607456	1800	1800	1800	1800	0
252	20241007	165900	49607456	1800	1800	1800	1800	0
253	20241007	165800	49607456	1800	1800	1800	1800	0
254	20241007	165700	49607456	1800	1800	1800	1800	0
255	20241007	165600	49607456	1800	1800	1800	1800	0
256	20241007	165500	49607456	1800	1800	1800	1800	0
257	20241007	165400	49607456	1800	1800	1800	1800	0
258	20241007	165300	49607456	1800	1800	1800	1800	0
259	20241007	165200	49607456	1800	1800	1800	1800	0
260	20241007	165100	49607456	1800	1800	1800	1800	0
261	20241007	165000	49607456	1800	1800	1800	1800	0
262	20241007	164900	49607456	1800	1800	1800	1800	0
263	20241007	164800	49607456	1800	1800	1800	1800	0
264	20241007	164700	49607456	1800	1800	1800	1800	0
265	20241007	164600	49607456	1800	1800	1800	1800	0
266	20241007	164500	49607456	1800	1800	1800	1800	0
267	20241007	164400	49607456	1800	1800	1800	1800	0
268	20241007	164300	49607456	1800	1800	1800	1800	0
269	20241007	164200	49607456	1800	1800	1800	1800	0
270	20241007	164100	49607456	1800	1800	1800	1800	0
271	20241007	164000	49607456	1800	1800	1800	1800	0
272	20241007	163900	49607456	1800	1800	1800	1800	345
273	20241007	163800	49607456	1800	1800	1800	1800	0
274	20241007	163700	49607456	1800	1800	1800	1800	0
275	20241007	163600	49607456	1800	1800	1800	1800	0
276	20241007	163500	49607456	1800	1800	1800	1800	0
277	20241007	163400	49607456	1800	1800	1800	1800	0
278	20241007	163300	49607456	1800	1800	1800	1800	0
279	20241007	163200	49607456	1800	1800	1800	1800	0
280	20241007	163100	49607456	1800	1800	1800	1800	0
281	20241007	163000	49607456	1800	1800	1800	1800	0
282	20241007	162900	49607456	1800	1800	1800	1800	0
283	20241007	162800	49607456	1800	1800	1800	1800	0
284	20241007	162700	49607456	1800	1800	1800	1800	0
285	20241007	162600	49607456	1800	1800	1800	1800	0
286	20241007	162500	49607456	1800	1800	1800	1800	0
287	20241007	162400	49607456	1800	1800	1800	1800	0
288	20241007	162300	49607456	1800	1800	1800	1800	0
289	20241007	162200	49607456	1800	1800	1800	1800	0
290	20241007	162100	49607456	1800	1800	1800	1800	0
291	20241007	162000	49607456	1800	1800	1800	1800	0
292	20241007	161900	49607456	1800	1800	1800	1800	0
293	20241007	161800	49607456	1800	1800	1800	1800	0
294	20241007	161700	49607456	1800	1800	1800	1800	0
295	20241007	161600	49607456	1800	1800	1800	1800	0
296	20241007	161500	49607456	1800	1800	1800	1800	0
297	20241007	161400	49607456	1800	1800	1800	1800	0
298	20241007	161300	49607456	1800	1800	1800	1800	0
299	20241007	161200	49607456	1800	1800	1800	1800	0
300	20241007	161100	49607456	1800	1800	1800	1800	0
301	20241007	161000	49607456	1800	1800	1800	1800	0
302	20241007	160900	49607456	1800	1800	1800	1800	345
303	20241007	160800	49607456	1800	1800	1800	1800	0
304	20241007	160700	49607456	1800	1800	1800	1800	0
305	20241007	160600	49607456	1800	1800	1800	1800	0
306	20241007	160500	49607456	1800	1800	1800	1800	0
307	20241007	160400	49607456	1800	1800	1800	1800	0
308	20241007	160300	49607456	1800	1800	1800	1800	0
309	20241007	160200	49607456	1800	1800	1800	1800	0
310	20241007	160100	49607456	1800	1800	1800	1800	0
311	20241007	160000	49607456	1800	1800	1800	1800	0
312	20241007	155900	49607456	1800	1800	1800	1800	0
313	20241007	155800	49607456	1800	1800	1800	1800	0
314	20241007	155700	49607456	1800	1800	1800	1800	0
315	20241007	155600	49607456	1800	1800	1800	1800	0
316	20241007	155500	49607456	1800	1800	1800	1800	0
317	20241007	155400	49607456	1800	1800	1800	1800	0
318	20241007	155300	49607456	1800	1800	1800	1800	0
319	20241007	155200	49607456	1800	1800	1800	1800	0
320	20241007	155100	49607456	1800	1800	1800	1800	0
321	20241007	155000	49607456	1800	1800	1800	1800	0
322	20241007	154900	49607456	1800	1800	1800	1800	0
323	20241007	154800	49607456	1800	1800	1800	1800	0
324	20241007	154700	49607456	1800	1800	1800	1800	0
325	20241007	154600	49607456	1800	1800	1800	1800	0
326	20241007	154500	49607456	1800	1800	1800	1800	0
327	20241007	154400	49607456	1800	1800	1800	1800	0
328	20241007	154300	49607456	1800	1800	1800	1800	0
329	20241007	154200	49607456	1800	1800	1800	1800	0
330	20241007	154100	49607456	1800	1800	1800	1800	0
331	20241007	154000	49607456	1800	1800	1800	1800	0
332	20241007	153900	49607456	1800	1800	1800	1800	345
333	20241007	153800	49607456	1800	1800	1800	1800	0
334	20241007	153700	49607456	1800	1800	1800	1800	0
335	20241007	153600	49607456	1800	1800	1800	1800	0
336	20241007	153500	49607456	1800	1800	1800	1800	0
337	20241007	153400	49607456	1800	1800	1800	1800	0
338	20241007	153300	49607456	1800	1800	1800	1800	0
339	20241007	153200	49607456	1800	1800	1800	1800	0
340	20241007	153100	49607456	1800	1800	1800	1800	0
341	20241007	153000	49607456	1800	1800	1800	1800	345
342	20241007	152900	48986456	1799	1799	1799	1799	0
343	20241007	152800	48986456	1799	1799	1799	1799	0
344	20241007	152700	48986456	1799	1799	1799	1799	0
345	20241007	152600	48986456	1799	1799	1799	1799	0
346	20241007	152500	48986456	1799	1799	1799	1799	0
347	20241007	152400	48986456	1799	1799	1799	1799	0
348	20241007	152300	48986456	1799	1799	1799	1799	0
349	20241007	152200	48986456	1799	1799	1799	1799	0
350	20241007	152100	48986456	1799	1799	1799	1799	0
351	20241007	152000	48986456	1799	1799	1799	1799	0
352	20241007	151900	48986456	1799	1799	1799	1799	0
353	20241007	151800	48986456	1799	1799	1799	1799	0
354	20241007	151700	48986456	1799	1799	1799	1799	0
355	20241007	151600	48986456	1799	1799	1799	1799	1
356	20241007	151500	48984657	1791	1791	1791	1791	0
357	20241007	151400	48984657	1791	1791	1791	1791	0
358	20241007	151300	48984657	1791	1791	1791	1791	0
359	20241007	151200	48984657	1791	1791	1791	1791	0
360	20241007	151100	48984657	1791	1791	1791	1791	0
361	20241007	151000	48984657	1791	1791	1791	1791	50
362	20241007	150900	48895107	1799	1799	1799	1799	0
363	20241007	150800	48895107	1799	1799	1799	1799	0
364	20241007	150700	48895107	1799	1799	1799	1799	0
365	20241007	150600	48895107	1799	1799	1799	1799	0
366	20241007	150500	48895107	1799	1799	1799	1799	0
367	20241007	150400	48895107	1799	1799	1799	1799	0
368	20241007	150300	48895107	1799	1799	1799	1799	0
369	20241007	150200	48895107	1799	1799	1799	1799	0
370	20241007	150100	48895107	1799	1799	1799	1799	0
371	20241007	150000	48895107	1799	1799	1799	1799	0
372	20241007	145900	48895107	1799	1799	1799	1799	0
373	20241007	145800	48895107	1799	1799	1799	1799	0
374	20241007	145700	48895107	1799	1799	1799	1799	0
375	20241007	145600	48895107	1799	1799	1799	1799	0
376	20241007	145500	48895107	1799	1799	1799	1799	0
377	20241007	145400	48895107	1799	1799	1799	1799	0
378	20241007	145300	48895107	1799	1799	1799	1799	0
379	20241007	145200	48895107	1799	1799	1799	1799	0
380	20241007	145100	48895107	1799	1799	1799	1799	0
381	20241007	145000	48895107	1799	1799	1799	1799	0
382	20241007	144900	48895107	1799	1799	1799	1799	0
383	20241007	144800	48895107	1799	1799	1799	1799	0
384	20241007	144700	48895107	1799	1799	1799	1799	0
385	20241007	144600	48895107	1799	1799	1799	1799	0
386	20241007	144500	48895107	1799	1800	1800	1799	798
387	20241007	144400	47458710	1800	1800	1800	1800	0
388	20241007	144300	47458710	1800	1800	1800	1800	0
389	20241007	144200	47458710	1800	1800	1800	1800	555
390	20241007	144100	46459710	1799	1799	1799	1799	0
391	20241007	144000	46459710	1799	1799	1799	1799	24
392	20241007	143900	46416534	1799	1799	1799	1799	0
393	20241007	143800	46416534	1799	1799	1799	1799	0
394	20241007	143700	46416534	1799	1799	1799	1799	0
395	20241007	143600	46416534	1799	1799	1799	1799	0
396	20241007	143500	46416534	1799	1799	1799	1799	0
397	20241007	143400	46416534	1799	1799	1799	1799	0
398	20241007	143300	46416534	1799	1799	1799	1799	0
399	20241007	143200	46416534	1799	1799	1799	1799	24
400	20241007	143100	46373358	1799	1799	1799	1799	0
401	20241007	143000	46373358	1799	1799	1799	1799	0
402	20241007	142900	46373358	1799	1799	1799	1799	0
403	20241007	142800	46373358	1799	1799	1799	1799	0
404	20241007	142700	46373358	1799	1799	1799	1799	0
405	20241007	142600	46373358	1799	1799	1799	1799	0
406	20241007	142500	46373358	1799	1799	1799	1799	0
407	20241007	142400	46373358	1799	1799	1799	1799	0
408	20241007	142300	46373358	1799	1799	1799	1799	0
409	20241007	142200	46373358	1799	1799	1799	1799	0
410	20241007	142100	46373358	1799	1799	1799	1799	0
411	20241007	142000	46373358	1799	1799	1799	1799	378
412	20241007	141900	45693336	1799	1799	1799	1799	0
413	20241007	141800	45693336	1799	1799	1799	1799	0
414	20241007	141700	45693336	1799	1799	1799	1799	0
415	20241007	141600	45693336	1799	1799	1799	1799	0
416	20241007	141500	45693336	1799	1798	1799	1798	500
417	20241007	141400	44794036	1799	1799	1799	1799	0
418	20241007	141300	44794036	1799	1799	1799	1799	0
419	20241007	141200	44794036	1799	1799	1799	1799	0
420	20241007	141100	44794036	1799	1799	1799	1799	0
421	20241007	141000	44794036	1799	1799	1799	1799	0
422	20241007	140900	44794036	1799	1799	1799	1799	0
423	20241007	140800	44794036	1799	1799	1799	1799	0
424	20241007	140700	44794036	1799	1799	1799	1799	0
425	20241007	140600	44794036	1799	1799	1799	1799	1
426	20241007	140500	44792237	1796	1796	1796	1796	30
427	20241007	140400	44738357	1799	1797	1799	1797	1346
428	20241007	140300	42317297	1797	1795	1797	1795	211
429	20241007	140200	41938268	1795	1795	1795	1795	443
430	20241007	140100	41143083	1795	1795	1795	1795	0
431	20241007	140000	41143083	1795	1795	1795	1795	0
432	20241007	135900	41143083	1795	1795	1795	1795	10
433	20241007	135800	41125133	1795	1787	1795	1787	41
434	20241007	135700	41051858	1787	1787	1787	1787	1
435	20241007	135600	41050071	1782	1782	1782	1782	0
436	20241007	135500	41050071	1782	1782	1782	1782	0
437	20241007	135400	41050071	1782	1782	1782	1782	0
438	20241007	135300	41050071	1782	1782	1782	1782	0
439	20241007	135200	41050071	1782	1782	1782	1782	0
440	20241007	135100	41050071	1782	1782	1782	1782	0
441	20241007	135000	41050071	1782	1782	1782	1782	538
442	20241007	134900	40091355	1793	1793	1793	1793	0
443	20241007	134800	40091355	1793	1793	1793	1793	0
444	20241007	134700	40091355	1793	1793	1793	1793	0
445	20241007	134600	40091355	1793	1793	1793	1793	0
446	20241007	134500	40091355	1793	1793	1793	1793	0
447	20241007	134400	40091355	1793	1793	1793	1793	0
448	20241007	134300	40091355	1793	1793	1793	1793	0
449	20241007	134200	40091355	1793	1793	1793	1793	0
450	20241007	134100	40091355	1793	1793	1793	1793	0
451	20241007	134000	40091355	1793	1793	1793	1793	0
452	20241007	133900	40091355	1793	1793	1793	1793	0
453	20241007	133800	40091355	1793	1793	1793	1793	0
454	20241007	133700	40091355	1793	1793	1793	1793	0
455	20241007	133600	40091355	1793	1793	1793	1793	0
456	20241007	133500	40091355	1793	1793	1793	1793	0
457	20241007	133400	40091355	1793	1793	1793	1793	0
458	20241007	133300	40091355	1793	1793	1793	1793	0
459	20241007	133200	40091355	1793	1793	1793	1793	0
460	20241007	133100	40091355	1793	1793	1793	1793	0
461	20241007	133000	40091355	1793	1793	1793	1793	0
462	20241007	132900	40091355	1793	1793	1793	1793	27
463	20241007	132800	40042944	1794	1794	1794	1794	33
464	20241007	132700	39983742	1794	1794	1794	1794	0
465	20241007	132600	39983742	1794	1794	1794	1794	0
466	20241007	132500	39983742	1794	1794	1794	1794	0
467	20241007	132400	39983742	1794	1794	1794	1794	0
468	20241007	132300	39983742	1794	1794	1794	1794	50
469	20241007	132200	39894042	1794	1794	1794	1794	0
470	20241007	132100	39894042	1794	1794	1794	1794	0
471	20241007	132000	39894042	1794	1794	1794	1794	0
472	20241007	131900	39894042	1794	1794	1794	1794	0
473	20241007	131800	39894042	1794	1794	1794	1794	0
474	20241007	131700	39894042	1794	1794	1794	1794	0
475	20241007	131600	39894042	1794	1794	1794	1794	0
476	20241007	131500	39894042	1794	1794	1794	1794	0
477	20241007	131400	39894042	1794	1794	1794	1794	0
478	20241007	131300	39894042	1794	1794	1794	1794	0
479	20241007	131200	39894042	1794	1794	1794	1794	0
480	20241007	131100	39894042	1794	1794	1794	1794	0
481	20241007	131000	39894042	1794	1794	1794	1794	0
482	20241007	130900	39894042	1794	1794	1794	1794	0
483	20241007	130800	39894042	1794	1794	1794	1794	0
484	20241007	130700	39894042	1794	1794	1794	1794	0
485	20241007	130600	39894042	1794	1794	1794	1794	0
486	20241007	130500	39894042	1794	1794	1794	1794	0
487	20241007	130400	39894042	1794	1793	1794	1793	6
488	20241007	130300	39883282	1794	1794	1794	1794	0
489	20241007	130200	39883282	1794	1794	1794	1794	1
490	20241007	130100	39881488	1781	1781	1781	1781	0
491	20241007	130000	39881488	1781	1781	1781	1781	0
492	20241007	125900	39881488	1781	1781	1781	1781	77
493	20241007	125800	39744351	1779	1779	1779	1779	0
494	20241007	125700	39744351	1779	1779	1779	1779	0
495	20241007	125600	39744351	1779	1779	1779	1779	0
496	20241007	125500	39744351	1779	1779	1779	1779	0
497	20241007	125400	39744351	1779	1779	1779	1779	0
498	20241007	125300	39744351	1779	1779	1779	1779	0
499	20241007	125200	39744351	1779	1779	1779	1779	0
500	20241007	125100	39744351	1779	1779	1779	1779	0
501	20241007	125000	39744351	1779	1791	1791	1779	1034
502	20241007	124900	37901551	1791	1791	1791	1791	0
503	20241007	124800	37901551	1791	1791	1791	1791	0
504	20241007	124700	37901551	1791	1791	1791	1791	200
505	20241007	124600	37543351	1791	1791	1791	1791	0
506	20241007	124500	37543351	1791	1791	1791	1791	0
507	20241007	124400	37543351	1791	1791	1791	1791	0
508	20241007	124300	37543351	1791	1791	1791	1791	0
509	20241007	124200	37543351	1791	1791	1791	1791	0
510	20241007	124100	37543351	1791	1791	1791	1791	0
511	20241007	124000	37543351	1791	1791	1791	1791	0
512	20241007	123900	37543351	1791	1791	1791	1791	220
513	20241007	123800	37149331	1791	1791	1791	1791	0
514	20241007	123700	37149331	1791	1791	1791	1791	0
515	20241007	123600	37149331	1791	1791	1791	1791	0
516	20241007	123500	37149331	1791	1800	1800	1791	67
517	20241007	123400	37028785	1801	1801	1801	1801	0
518	20241007	123300	37028785	1801	1801	1801	1801	0
519	20241007	123200	37028785	1801	1801	1801	1801	0
520	20241007	123100	37028785	1801	1801	1801	1801	0
521	20241007	123000	37028785	1801	1801	1801	1801	0
522	20241007	122900	37028785	1801	1801	1801	1801	0
523	20241007	122800	37028785	1801	1801	1801	1801	0
524	20241007	122700	37028785	1801	1801	1801	1801	0
525	20241007	122600	37028785	1801	1801	1801	1801	0
526	20241007	122500	37028785	1801	1801	1801	1801	0
527	20241007	122400	37028785	1801	1801	1801	1801	0
528	20241007	122300	37028785	1801	1801	1801	1801	0
529	20241007	122200	37028785	1801	1801	1801	1801	0
530	20241007	122100	37028785	1801	1801	1801	1801	0
531	20241007	122000	37028785	1801	1801	1801	1801	0
532	20241007	121900	37028785	1801	1801	1801	1801	0
533	20241007	121800	37028785	1801	1801	1801	1801	0
534	20241007	121700	37028785	1801	1801	1801	1801	0
535	20241007	121600	37028785	1801	1801	1801	1801	0
536	20241007	121500	37028785	1801	1801	1801	1801	0
537	20241007	121400	37028785	1801	1801	1801	1801	1
538	20241007	121300	37026984	1791	1791	1791	1791	0
539	20241007	121200	37026984	1791	1791	1791	1791	0
540	20241007	121100	37026984	1791	1791	1791	1791	0
541	20241007	121000	37026984	1791	1791	1791	1791	0
542	20241007	120900	37026984	1791	1791	1791	1791	2
543	20241007	120800	37023402	1801	1801	1801	1801	0
544	20241007	120700	37023402	1801	1801	1801	1801	0
545	20241007	120600	37023402	1801	1801	1801	1801	0
546	20241007	120500	37023402	1801	1801	1801	1801	0
547	20241007	120400	37023402	1801	1801	1801	1801	0
548	20241007	120300	37023402	1801	1801	1801	1801	0
549	20241007	120200	37023402	1801	1801	1801	1801	0
550	20241007	120100	37023402	1801	1801	1801	1801	0
551	20241007	120000	37023402	1801	1801	1801	1801	28
552	20241007	115900	36972974	1801	1801	1801	1801	0
553	20241007	115800	36972974	1801	1801	1801	1801	444
554	20241007	115700	36173330	1801	1801	1801	1801	0
555	20241007	115600	36173330	1801	1801	1801	1801	0
556	20241007	115500	36173330	1801	1801	1801	1801	0
557	20241007	115400	36173330	1801	1801	1801	1801	0
558	20241007	115300	36173330	1801	1801	1801	1801	0
559	20241007	115200	36173330	1801	1801	1801	1801	0
560	20241007	115100	36173330	1801	1801	1801	1801	0
561	20241007	115000	36173330	1801	1801	1801	1801	0
562	20241007	114900	36173330	1801	1801	1801	1801	0
563	20241007	114800	36173330	1801	1801	1801	1801	0
564	20241007	114700	36173330	1801	1801	1801	1801	0
565	20241007	114600	36173330	1801	1801	1801	1801	0
566	20241007	114500	36173330	1801	1801	1801	1801	0
567	20241007	114400	36173330	1801	1801	1801	1801	0
568	20241007	114300	36173330	1801	1801	1801	1801	0
569	20241007	114200	36173330	1801	1801	1801	1801	0
570	20241007	114100	36173330	1801	1801	1801	1801	0
571	20241007	114000	36173330	1801	1801	1801	1801	0
572	20241007	113900	36173330	1801	1801	1801	1801	0
573	20241007	113800	36173330	1801	1801	1801	1801	0
574	20241007	113700	36173330	1801	1801	1801	1801	0
575	20241007	113600	36173330	1801	1801	1801	1801	0
576	20241007	113500	36173330	1801	1801	1801	1801	0
577	20241007	113400	36173330	1801	1801	1801	1801	0
578	20241007	113300	36173330	1801	1801	1801	1801	1
579	20241007	113200	36171529	1790	1804	1804	1790	15
580	20241007	113100	36144528	1804	1804	1804	1804	0
581	20241007	113000	36144528	1804	1804	1804	1804	0
582	20241007	112900	36144528	1804	1804	1804	1804	0
583	20241007	112800	36144528	1804	1804	1804	1804	0
584	20241007	112700	36144528	1804	1804	1804	1804	0
585	20241007	112600	36144528	1804	1804	1804	1804	0
586	20241007	112500	36144528	1804	1804	1804	1804	0
587	20241007	112400	36144528	1804	1804	1804	1804	0
588	20241007	112300	36144528	1804	1804	1804	1804	0
589	20241007	112200	36144528	1804	1804	1804	1804	0
590	20241007	112100	36144528	1804	1804	1804	1804	0
591	20241007	112000	36144528	1804	1804	1804	1804	0
592	20241007	111900	36144528	1804	1804	1804	1804	0
593	20241007	111800	36144528	1804	1804	1804	1804	0
594	20241007	111700	36144528	1804	1804	1804	1804	0
595	20241007	111600	36144528	1804	1804	1804	1804	0
596	20241007	111500	36144528	1804	1804	1804	1804	0
597	20241007	111400	36144528	1804	1804	1804	1804	0
598	20241007	111300	36144528	1804	1804	1804	1804	0
599	20241007	111200	36144528	1804	1804	1804	1804	0
600	20241007	111100	36144528	1804	1804	1804	1804	0
601	20241007	111000	36144528	1804	1804	1804	1804	60
602	20241007	110900	36036288	1804	1804	1804	1804	40
603	20241007	110800	35964128	1804	1804	1804	1804	0
604	20241007	110700	35964128	1804	1804	1804	1804	0
605	20241007	110600	35964128	1804	1804	1804	1804	0
606	20241007	110500	35964128	1804	1804	1804	1804	0
607	20241007	110400	35964128	1804	1804	1804	1804	0
608	20241007	110300	35964128	1804	1804	1804	1804	0
609	20241007	110200	35964128	1804	1804	1804	1804	0
610	20241007	110100	35964128	1804	1804	1804	1804	0
611	20241007	110000	35964128	1804	1804	1804	1804	0
612	20241007	105900	35964128	1804	1804	1804	1804	0
613	20241007	105800	35964128	1804	1804	1804	1804	0
614	20241007	105700	35964128	1804	1804	1804	1804	0
615	20241007	105600	35964128	1804	1804	1804	1804	0
616	20241007	105500	35964128	1804	1804	1804	1804	0
617	20241007	105400	35964128	1804	1804	1804	1804	0
618	20241007	105300	35964128	1804	1804	1804	1804	0
619	20241007	105200	35964128	1804	1804	1804	1804	0
620	20241007	105100	35964128	1804	1804	1804	1804	0
621	20241007	105000	35964128	1804	1804	1804	1804	0
622	20241007	104900	35964128	1804	1804	1804	1804	1
623	20241007	104800	35962324	1804	1804	1804	1804	1
624	20241007	104700	35960520	1804	1804	1804	1804	0
625	20241007	104600	35960520	1804	1804	1804	1804	0
626	20241007	104500	35960520	1804	1804	1804	1804	0
627	20241007	104400	35960520	1804	1804	1804	1804	0
628	20241007	104300	35960520	1804	1804	1804	1804	0
629	20241007	104200	35960520	1804	1804	1804	1804	0
630	20241007	104100	35960520	1804	1804	1804	1804	0
631	20241007	104000	35960520	1804	1804	1804	1804	0
632	20241007	103900	35960520	1804	1804	1804	1804	0
633	20241007	103800	35960520	1804	1804	1804	1804	0
634	20241007	103700	35960520	1804	1804	1804	1804	0
635	20241007	103600	35960520	1804	1804	1804	1804	0
636	20241007	103500	35960520	1804	1804	1804	1804	0
637	20241007	103400	35960520	1804	1804	1804	1804	0
638	20241007	103300	35960520	1804	1804	1804	1804	0
639	20241007	103200	35960520	1804	1804	1804	1804	0
640	20241007	103100	35960520	1804	1804	1804	1804	1
641	20241007	103000	35958716	1804	1804	1804	1804	1
642	20241007	102900	35956912	1804	1804	1804	1804	0
643	20241007	102800	35956912	1804	1804	1804	1804	0
644	20241007	102700	35956912	1804	1804	1804	1804	0
645	20241007	102600	35956912	1804	1804	1804	1804	0
646	20241007	102500	35956912	1804	1804	1804	1804	0
647	20241007	102400	35956912	1804	1804	1804	1804	0
648	20241007	102300	35956912	1804	1804	1804	1804	0
649	20241007	102200	35956912	1804	1804	1804	1804	0
650	20241007	102100	35956912	1804	1804	1804	1804	0
651	20241007	102000	35956912	1804	1804	1804	1804	1
652	20241007	101900	35955108	1800	1800	1800	1800	0
653	20241007	101800	35955108	1800	1800	1800	1800	0
654	20241007	101700	35955108	1800	1800	1800	1800	0
655	20241007	101600	35955108	1800	1800	1800	1800	0
656	20241007	101500	35955108	1800	1800	1800	1800	0
657	20241007	101400	35955108	1800	1800	1800	1800	0
658	20241007	101300	35955108	1800	1800	1800	1800	0
659	20241007	101200	35955108	1800	1800	1800	1800	0
660	20241007	101100	35955108	1800	1800	1800	1800	0
661	20241007	101000	35955108	1800	1800	1800	1800	0
662	20241007	100900	35955108	1800	1801	1801	1800	2
663	20241007	100800	35951507	1806	1806	1806	1806	0
664	20241007	100700	35951507	1806	1806	1806	1806	0
665	20241007	100600	35951507	1806	1785	1806	1785	1910
666	20241007	100500	32529614	1785	1785	1785	1785	0
667	20241007	100400	32529614	1785	1785	1785	1785	0
668	20241007	100300	32529614	1785	1785	1785	1785	0
669	20241007	100200	32529614	1785	1779	1785	1779	369
670	20241007	100100	31873151	1780	1780	1780	1780	0
671	20241007	100000	31873151	1780	1780	1780	1780	0
672	20241007	095900	31873151	1780	1780	1780	1780	0
673	20241007	095800	31873151	1780	1780	1780	1780	0
674	20241007	095700	31873151	1780	1780	1780	1780	0
675	20241007	095600	31873151	1780	1780	1780	1780	0
676	20241007	095500	31873151	1780	1780	1780	1780	10
677	20241007	095400	31855351	1780	1780	1780	1780	0
678	20241007	095300	31855351	1780	1785	1785	1780	297
679	20241007	095200	31326294	1786	1786	1786	1786	50
680	20241007	095100	31236994	1786	1786	1786	1786	0
681	20241007	095000	31236994	1786	1786	1786	1786	308
682	20241007	094900	30686906	1786	1786	1786	1786	0
683	20241007	094800	30686906	1786	1786	1786	1786	0
684	20241007	094700	30686906	1786	1786	1786	1786	0
685	20241007	094600	30686906	1786	1785	1786	1785	3
686	20241007	094500	30681549	1780	1779	1780	1779	2778
687	20241007	094400	25739373	1779	1779	1779	1779	0
688	20241007	094300	25739373	1779	1779	1779	1779	0
689	20241007	094200	25739373	1779	1779	1779	1779	0
690	20241007	094100	25739373	1779	1779	1779	1779	10
691	20241007	094000	25721583	1773	1773	1773	1773	0
692	20241007	093900	25721583	1773	1773	1773	1773	664
693	20241007	093800	24544311	1773	1773	1773	1773	0
694	20241007	093700	24544311	1773	1773	1773	1773	0
695	20241007	093600	24544311	1773	1773	1773	1773	101
696	20241007	093500	24365238	1774	1774	1774	1774	0
697	20241007	093400	24365238	1774	1774	1774	1774	0
698	20241007	093300	24365238	1774	1774	1774	1774	0
699	20241007	093200	24365238	1774	1774	1774	1774	0
700	20241007	093100	24365238	1774	1774	1774	1774	1
701	20241007	093000	24363464	1775	1775	1775	1775	0
702	20241007	092900	24363464	1775	1775	1775	1775	0
703	20241007	092800	24363464	1775	1775	1775	1775	0
704	20241007	092700	24363464	1775	1776	1776	1775	3
705	20241007	092600	24358137	1776	1776	1776	1776	0
706	20241007	092500	24358137	1776	1776	1776	1776	0
707	20241007	092400	24358137	1776	1776	1776	1776	1
708	20241007	092300	24356361	1777	1777	1777	1777	0
709	20241007	092200	24356361	1777	1777	1777	1777	0
710	20241007	092100	24356361	1777	1777	1777	1777	116
711	20241007	092000	24150229	1777	1777	1777	1777	100
712	20241007	091900	23972529	1777	1777	1777	1777	36
713	20241007	091800	23908557	1777	1777	1777	1777	2
714	20241007	091700	23905003	1780	1780	1780	1780	1
715	20241007	091600	23903223	1780	1780	1780	1780	0
716	20241007	091500	23903223	1780	1780	1780	1780	0
717	20241007	091400	23903223	1780	1780	1780	1780	0
718	20241007	091300	23903223	1780	1780	1780	1780	335
719	20241007	091200	23306923	1777	1777	1777	1777	555
720	20241007	091100	22320688	1769	1769	1769	1769	4
721	20241007	091000	22313612	1769	1769	1769	1769	725
722	20241007	090900	21031087	1766	1766	1766	1766	180
723	20241007	090800	20713207	1769	1772	1772	1766	1291
724	20241007	090700	18427897	1772	1773	1773	1772	558
725	20241007	090600	17439114	1773	1772	1773	1771	218
726	20241007	090500	17053006	1786	1786	1786	1786	0
727	20241007	090400	17053006	1786	1786	1786	1786	0
728	20241007	090300	17053006	1786	1786	1786	1786	0
729	20241007	090200	17053006	1786	1786	1786	1786	0
730	20241007	090100	17053006	1786	1787	1788	1786	290
731	20241007	090000	16535059	1767	1766	1767	1766	9363