KissMeData/039310/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193000	13739124	1600	1600	1600	1600	286
3	20241008	192900	13739124	1600	1600	1600	1600	0
4	20241008	192800	13739124	1600	1600	1600	1600	0
5	20241008	192700	13739124	1600	1600	1600	1600	0
6	20241008	192600	13739124	1600	1600	1600	1600	0
7	20241008	192500	13739124	1600	1600	1600	1600	0
8	20241008	192400	13739124	1600	1600	1600	1600	0
9	20241008	192300	13739124	1600	1600	1600	1600	0
10	20241008	192200	13739124	1600	1600	1600	1600	0
11	20241008	192100	13739124	1600	1600	1600	1600	0
12	20241008	192000	13739124	1600	1600	1600	1600	0
13	20241008	191900	13739124	1600	1600	1600	1600	0
14	20241008	191800	13739124	1600	1600	1600	1600	0
15	20241008	191700	13739124	1600	1600	1600	1600	0
16	20241008	191600	13739124	1600	1600	1600	1600	0
17	20241008	191500	13739124	1600	1600	1600	1600	0
18	20241008	191400	13739124	1600	1600	1600	1600	0
19	20241008	191300	13739124	1600	1600	1600	1600	0
20	20241008	191200	13739124	1600	1600	1600	1600	0
21	20241008	191100	13739124	1600	1600	1600	1600	0
22	20241008	191000	13739124	1600	1600	1600	1600	0
23	20241008	190900	13739124	1600	1600	1600	1600	0
24	20241008	190800	13739124	1600	1600	1600	1600	0
25	20241008	190700	13739124	1600	1600	1600	1600	0
26	20241008	190600	13739124	1600	1600	1600	1600	0
27	20241008	190500	13739124	1600	1600	1600	1600	0
28	20241008	190400	13739124	1600	1600	1600	1600	0
29	20241008	190300	13739124	1600	1600	1600	1600	0
30	20241008	190200	13739124	1600	1600	1600	1600	0
31	20241008	190100	13739124	1600	1600	1600	1600	0
32	20241008	190000	13739124	1600	1600	1600	1600	286
33	20241008	185900	13739124	1600	1600	1600	1600	0
34	20241008	185800	13739124	1600	1600	1600	1600	0
35	20241008	185700	13739124	1600	1600	1600	1600	0
36	20241008	185600	13739124	1600	1600	1600	1600	0
37	20241008	185500	13739124	1600	1600	1600	1600	0
38	20241008	185400	13739124	1600	1600	1600	1600	0
39	20241008	185300	13739124	1600	1600	1600	1600	0
40	20241008	185200	13739124	1600	1600	1600	1600	0
41	20241008	185100	13739124	1600	1600	1600	1600	0
42	20241008	185000	13739124	1600	1600	1600	1600	0
43	20241008	184900	13739124	1600	1600	1600	1600	0
44	20241008	184800	13739124	1600	1600	1600	1600	0
45	20241008	184700	13739124	1600	1600	1600	1600	0
46	20241008	184600	13739124	1600	1600	1600	1600	0
47	20241008	184500	13739124	1600	1600	1600	1600	0
48	20241008	184400	13739124	1600	1600	1600	1600	0
49	20241008	184300	13739124	1600	1600	1600	1600	0
50	20241008	184200	13739124	1600	1600	1600	1600	0
51	20241008	184100	13739124	1600	1600	1600	1600	0
52	20241008	184000	13739124	1600	1600	1600	1600	0
53	20241008	183900	13739124	1600	1600	1600	1600	0
54	20241008	183800	13739124	1600	1600	1600	1600	0
55	20241008	183700	13739124	1600	1600	1600	1600	0
56	20241008	183600	13739124	1600	1600	1600	1600	0
57	20241008	183500	13739124	1600	1600	1600	1600	0
58	20241008	183400	13739124	1600	1600	1600	1600	0
59	20241008	183300	13739124	1600	1600	1600	1600	0
60	20241008	183200	13739124	1600	1600	1600	1600	0
61	20241008	183100	13739124	1600	1600	1600	1600	0
62	20241008	183000	13739124	1600	1600	1600	1600	286
63	20241008	182900	13739124	1600	1600	1600	1600	0
64	20241008	182800	13739124	1600	1600	1600	1600	0
65	20241008	182700	13739124	1600	1600	1600	1600	0
66	20241008	182600	13739124	1600	1600	1600	1600	0
67	20241008	182500	13739124	1600	1600	1600	1600	0
68	20241008	182400	13739124	1600	1600	1600	1600	0
69	20241008	182300	13739124	1600	1600	1600	1600	0
70	20241008	182200	13739124	1600	1600	1600	1600	0
71	20241008	182100	13739124	1600	1600	1600	1600	0
72	20241008	182000	13739124	1600	1600	1600	1600	0
73	20241008	181900	13739124	1600	1600	1600	1600	0
74	20241008	181800	13739124	1600	1600	1600	1600	0
75	20241008	181700	13739124	1600	1600	1600	1600	0
76	20241008	181600	13739124	1600	1600	1600	1600	0
77	20241008	181500	13739124	1600	1600	1600	1600	0
78	20241008	181400	13739124	1600	1600	1600	1600	0
79	20241008	181300	13739124	1600	1600	1600	1600	0
80	20241008	181200	13739124	1600	1600	1600	1600	0
81	20241008	181100	13739124	1600	1600	1600	1600	0
82	20241008	181000	13739124	1600	1600	1600	1600	0
83	20241008	180900	13739124	1600	1600	1600	1600	0
84	20241008	180800	13739124	1600	1600	1600	1600	0
85	20241008	180700	13739124	1600	1600	1600	1600	0
86	20241008	180600	13739124	1600	1600	1600	1600	0
87	20241008	180500	13739124	1600	1600	1600	1600	0
88	20241008	180400	13739124	1600	1600	1600	1600	0
89	20241008	180300	13739124	1600	1600	1600	1600	0
90	20241008	180200	13739124	1600	1600	1600	1600	0
91	20241008	180100	13739124	1600	1600	1600	1600	0
92	20241008	180000	13739124	1600	1600	1600	1600	286
93	20241008	175900	13739124	1600	1600	1600	1600	0
94	20241008	175800	13739124	1600	1600	1600	1600	0
95	20241008	175700	13739124	1600	1600	1600	1600	0
96	20241008	175600	13739124	1600	1600	1600	1600	0
97	20241008	175500	13739124	1600	1600	1600	1600	0
98	20241008	175400	13739124	1600	1600	1600	1600	0
99	20241008	175300	13739124	1600	1600	1600	1600	0
100	20241008	175200	13739124	1600	1600	1600	1600	0
101	20241008	175100	13739124	1600	1600	1600	1600	0
102	20241008	175000	13739124	1600	1600	1600	1600	0
103	20241008	174900	13739124	1600	1600	1600	1600	0
104	20241008	174800	13739124	1600	1600	1600	1600	0
105	20241008	174700	13739124	1600	1600	1600	1600	0
106	20241008	174600	13739124	1600	1600	1600	1600	0
107	20241008	174500	13739124	1600	1600	1600	1600	0
108	20241008	174400	13739124	1600	1600	1600	1600	0
109	20241008	174300	13739124	1600	1600	1600	1600	0
110	20241008	174200	13739124	1600	1600	1600	1600	0
111	20241008	174100	13739124	1600	1600	1600	1600	0
112	20241008	174000	13739124	1600	1600	1600	1600	0
113	20241008	173900	13739124	1600	1600	1600	1600	0
114	20241008	173800	13739124	1600	1600	1600	1600	0
115	20241008	173700	13739124	1600	1600	1600	1600	0
116	20241008	173600	13739124	1600	1600	1600	1600	0
117	20241008	173500	13739124	1600	1600	1600	1600	0
118	20241008	173400	13739124	1600	1600	1600	1600	0
119	20241008	173300	13739124	1600	1600	1600	1600	0
120	20241008	173200	13739124	1600	1600	1600	1600	0
121	20241008	173100	13739124	1600	1600	1600	1600	0
122	20241008	173000	13739124	1600	1600	1600	1600	286
123	20241008	172900	13739124	1600	1600	1600	1600	0
124	20241008	172800	13739124	1600	1600	1600	1600	0
125	20241008	172700	13739124	1600	1600	1600	1600	0
126	20241008	172600	13739124	1600	1600	1600	1600	0
127	20241008	172500	13739124	1600	1600	1600	1600	0
128	20241008	172400	13739124	1600	1600	1600	1600	0
129	20241008	172300	13739124	1600	1600	1600	1600	0
130	20241008	172200	13739124	1600	1600	1600	1600	0
131	20241008	172100	13739124	1600	1600	1600	1600	0
132	20241008	172000	13739124	1600	1600	1600	1600	0
133	20241008	171900	13739124	1600	1600	1600	1600	0
134	20241008	171800	13739124	1600	1600	1600	1600	0
135	20241008	171700	13739124	1600	1600	1600	1600	0
136	20241008	171600	13739124	1600	1600	1600	1600	0
137	20241008	171500	13739124	1600	1600	1600	1600	0
138	20241008	171400	13739124	1600	1600	1600	1600	0
139	20241008	171300	13739124	1600	1600	1600	1600	0
140	20241008	171200	13739124	1600	1600	1600	1600	0
141	20241008	171100	13739124	1600	1600	1600	1600	0
142	20241008	171000	13739124	1600	1600	1600	1600	0
143	20241008	170900	13739124	1600	1600	1600	1600	0
144	20241008	170800	13739124	1600	1600	1600	1600	0
145	20241008	170700	13739124	1600	1600	1600	1600	0
146	20241008	170600	13739124	1600	1600	1600	1600	0
147	20241008	170500	13739124	1600	1600	1600	1600	0
148	20241008	170400	13739124	1600	1600	1600	1600	0
149	20241008	170300	13739124	1600	1600	1600	1600	0
150	20241008	170200	13739124	1600	1600	1600	1600	0
151	20241008	170100	13739124	1600	1600	1600	1600	0
152	20241008	170000	13739124	1600	1600	1600	1600	286
153	20241008	165900	13739124	1600	1600	1600	1600	0
154	20241008	165800	13739124	1600	1600	1600	1600	0
155	20241008	165700	13739124	1600	1600	1600	1600	0
156	20241008	165600	13739124	1600	1600	1600	1600	0
157	20241008	165500	13739124	1600	1600	1600	1600	0
158	20241008	165400	13739124	1600	1600	1600	1600	0
159	20241008	165300	13739124	1600	1600	1600	1600	0
160	20241008	165200	13739124	1600	1600	1600	1600	0
161	20241008	165100	13739124	1600	1600	1600	1600	0
162	20241008	165000	13739124	1600	1600	1600	1600	0
163	20241008	164900	13739124	1600	1600	1600	1600	0
164	20241008	164800	13739124	1600	1600	1600	1600	0
165	20241008	164700	13739124	1600	1600	1600	1600	0
166	20241008	164600	13739124	1600	1600	1600	1600	0
167	20241008	164500	13739124	1600	1600	1600	1600	0
168	20241008	164400	13739124	1600	1600	1600	1600	0
169	20241008	164300	13739124	1600	1600	1600	1600	0
170	20241008	164200	13739124	1600	1600	1600	1600	0
171	20241008	164100	13739124	1600	1600	1600	1600	0
172	20241008	164000	13739124	1600	1600	1600	1600	0
173	20241008	163900	13739124	1600	1600	1600	1600	0
174	20241008	163800	13739124	1600	1600	1600	1600	0
175	20241008	163700	13739124	1600	1600	1600	1600	0
176	20241008	163600	13739124	1600	1600	1600	1600	0
177	20241008	163500	13739124	1600	1600	1600	1600	0
178	20241008	163400	13739124	1600	1600	1600	1600	0
179	20241008	163300	13739124	1600	1600	1600	1600	0
180	20241008	163200	13739124	1600	1600	1600	1600	0
181	20241008	163100	13739124	1600	1600	1600	1600	0
182	20241008	163000	13739124	1600	1600	1600	1600	286
183	20241008	162900	13739124	1600	1600	1600	1600	0
184	20241008	162800	13739124	1600	1600	1600	1600	0
185	20241008	162700	13739124	1600	1600	1600	1600	0
186	20241008	162600	13739124	1600	1600	1600	1600	0
187	20241008	162500	13739124	1600	1600	1600	1600	0
188	20241008	162400	13739124	1600	1600	1600	1600	0
189	20241008	162300	13739124	1600	1600	1600	1600	0
190	20241008	162200	13739124	1600	1600	1600	1600	0
191	20241008	162100	13739124	1600	1600	1600	1600	0
192	20241008	162000	13739124	1600	1600	1600	1600	0
193	20241008	161900	13739124	1600	1600	1600	1600	0
194	20241008	161800	13739124	1600	1600	1600	1600	0
195	20241008	161700	13739124	1600	1600	1600	1600	0
196	20241008	161600	13739124	1600	1600	1600	1600	0
197	20241008	161500	13739124	1600	1600	1600	1600	0
198	20241008	161400	13739124	1600	1600	1600	1600	0
199	20241008	161300	13739124	1600	1600	1600	1600	0
200	20241008	161200	13739124	1600	1600	1600	1600	0
201	20241008	161100	13739124	1600	1600	1600	1600	0
202	20241008	161000	13739124	1600	1600	1600	1600	0
203	20241008	160900	13739124	1600	1600	1600	1600	0
204	20241008	160800	13739124	1600	1600	1600	1600	0
205	20241008	160700	13739124	1600	1600	1600	1600	0
206	20241008	160600	13739124	1600	1600	1600	1600	0
207	20241008	160500	13739124	1600	1600	1600	1600	0
208	20241008	160400	13739124	1600	1600	1600	1600	0
209	20241008	160300	13739124	1600	1600	1600	1600	0
210	20241008	160200	13739124	1600	1600	1600	1600	0
211	20241008	160100	13739124	1600	1600	1600	1600	0
212	20241008	160000	13739124	1600	1600	1600	1600	286
213	20241008	155900	13739124	1600	1600	1600	1600	0
214	20241008	155800	13739124	1600	1600	1600	1600	0
215	20241008	155700	13739124	1600	1600	1600	1600	0
216	20241008	155600	13739124	1600	1600	1600	1600	0
217	20241008	155500	13739124	1600	1600	1600	1600	0
218	20241008	155400	13739124	1600	1600	1600	1600	0
219	20241008	155300	13739124	1600	1600	1600	1600	0
220	20241008	155200	13739124	1600	1600	1600	1600	0
221	20241008	155100	13739124	1600	1600	1600	1600	0
222	20241008	155000	13739124	1600	1600	1600	1600	0
223	20241008	154900	13739124	1600	1600	1600	1600	0
224	20241008	154800	13739124	1600	1600	1600	1600	0
225	20241008	154700	13739124	1600	1600	1600	1600	0
226	20241008	154600	13739124	1600	1600	1600	1600	0
227	20241008	154500	13739124	1600	1600	1600	1600	0
228	20241008	154400	13739124	1600	1600	1600	1600	0
229	20241008	154300	13739124	1600	1600	1600	1600	0
230	20241008	154200	13739124	1600	1600	1600	1600	0
231	20241008	154100	13739124	1600	1600	1600	1600	0
232	20241008	154000	13739124	1600	1600	1600	1600	0
233	20241008	153900	13739124	1600	1600	1600	1600	0
234	20241008	153800	13739124	1600	1600	1600	1600	0
235	20241008	153700	13739124	1600	1600	1600	1600	0
236	20241008	153600	13739124	1600	1600	1600	1600	0
237	20241008	153500	13739124	1600	1600	1600	1600	0
238	20241008	153400	13739124	1600	1600	1600	1600	0
239	20241008	153300	13739124	1600	1600	1600	1600	0
240	20241008	153200	13739124	1600	1600	1600	1600	0
241	20241008	153100	13739124	1600	1600	1600	1600	0
242	20241008	153000	13739124	1600	1600	1600	1600	572
243	20241008	152900	13281524	1600	1600	1600	1600	0
244	20241008	152800	13281524	1600	1600	1600	1600	0
245	20241008	152700	13281524	1600	1600	1600	1600	0
246	20241008	152600	13281524	1600	1600	1600	1600	0
247	20241008	152500	13281524	1600	1600	1600	1600	0
248	20241008	152400	13281524	1600	1600	1600	1600	0
249	20241008	152300	13281524	1600	1600	1600	1600	0
250	20241008	152200	13281524	1600	1600	1600	1600	0
251	20241008	152100	13281524	1600	1600	1600	1600	0
252	20241008	152000	13281524	1600	1600	1600	1600	0
253	20241008	151900	13281524	1600	1598	1600	1598	400
254	20241008	151800	12642005	1598	1598	1598	1598	0
255	20241008	151700	12642005	1598	1598	1598	1598	0
256	20241008	151600	12642005	1598	1598	1598	1598	0
257	20241008	151500	12642005	1598	1598	1598	1598	0
258	20241008	151400	12642005	1598	1598	1598	1598	0
259	20241008	151300	12642005	1598	1598	1598	1598	0
260	20241008	151200	12642005	1598	1598	1598	1598	0
261	20241008	151100	12642005	1598	1598	1598	1598	0
262	20241008	151000	12642005	1598	1598	1598	1598	0
263	20241008	150900	12642005	1598	1598	1598	1598	0
264	20241008	150800	12642005	1598	1598	1598	1598	0
265	20241008	150700	12642005	1598	1598	1598	1598	54
266	20241008	150600	12555713	1599	1599	1599	1599	0
267	20241008	150500	12555713	1599	1599	1599	1599	0
268	20241008	150400	12555713	1599	1599	1599	1599	0
269	20241008	150300	12555713	1599	1599	1599	1599	0
270	20241008	150200	12555713	1599	1599	1599	1599	0
271	20241008	150100	12555713	1599	1599	1599	1599	0
272	20241008	150000	12555713	1599	1599	1599	1599	0
273	20241008	145900	12555713	1599	1590	1599	1590	240
274	20241008	145800	12173958	1590	1590	1590	1590	0
275	20241008	145700	12173958	1590	1589	1590	1589	1000
276	20241008	145600	10584458	1589	1589	1589	1589	0
277	20241008	145500	10584458	1589	1589	1589	1589	0
278	20241008	145400	10584458	1589	1589	1589	1589	0
279	20241008	145300	10584458	1589	1589	1589	1589	0
280	20241008	145200	10584458	1589	1589	1589	1589	0
281	20241008	145100	10584458	1589	1589	1589	1589	1
282	20241008	145000	10582869	1580	1580	1580	1580	5
283	20241008	144900	10574969	1580	1580	1580	1580	0
284	20241008	144800	10574969	1580	1580	1580	1580	0
285	20241008	144700	10574969	1580	1580	1580	1580	0
286	20241008	144600	10574969	1580	1580	1580	1580	0
287	20241008	144500	10574969	1580	1580	1580	1580	0
288	20241008	144400	10574969	1580	1580	1580	1580	0
289	20241008	144300	10574969	1580	1580	1580	1580	0
290	20241008	144200	10574969	1580	1580	1580	1580	0
291	20241008	144100	10574969	1580	1580	1580	1580	17
292	20241008	144000	10548109	1580	1580	1580	1580	0
293	20241008	143900	10548109	1580	1580	1580	1580	0
294	20241008	143800	10548109	1580	1580	1580	1580	0
295	20241008	143700	10548109	1580	1580	1580	1580	0
296	20241008	143600	10548109	1580	1580	1580	1580	0
297	20241008	143500	10548109	1580	1580	1580	1580	0
298	20241008	143400	10548109	1580	1580	1580	1580	0
299	20241008	143300	10548109	1580	1580	1580	1580	0
300	20241008	143200	10548109	1580	1580	1580	1580	0
301	20241008	143100	10548109	1580	1580	1580	1580	0
302	20241008	143000	10548109	1580	1580	1580	1580	0
303	20241008	142900	10548109	1580	1580	1580	1580	0
304	20241008	142800	10548109	1580	1580	1580	1580	0
305	20241008	142700	10548109	1580	1580	1580	1580	0
306	20241008	142600	10548109	1580	1580	1580	1580	0
307	20241008	142500	10548109	1580	1580	1580	1580	0
308	20241008	142400	10548109	1580	1580	1580	1580	0
309	20241008	142300	10548109	1580	1580	1580	1580	0
310	20241008	142200	10548109	1580	1580	1580	1580	0
311	20241008	142100	10548109	1580	1580	1580	1580	0
312	20241008	142000	10548109	1580	1580	1580	1580	0
313	20241008	141900	10548109	1580	1580	1580	1580	0
314	20241008	141800	10548109	1580	1580	1580	1580	0
315	20241008	141700	10548109	1580	1580	1580	1580	0
316	20241008	141600	10548109	1580	1580	1580	1580	1
317	20241008	141500	10546529	1589	1589	1589	1589	0
318	20241008	141400	10546529	1589	1589	1589	1589	0
319	20241008	141300	10546529	1589	1589	1589	1589	0
320	20241008	141200	10546529	1589	1589	1589	1589	0
321	20241008	141100	10546529	1589	1589	1589	1589	0
322	20241008	141000	10546529	1589	1589	1589	1589	0
323	20241008	140900	10546529	1589	1588	1589	1588	2
324	20241008	140800	10543352	1588	1588	1588	1588	0
325	20241008	140700	10543352	1588	1588	1588	1588	0
326	20241008	140600	10543352	1588	1588	1588	1588	0
327	20241008	140500	10543352	1588	1588	1588	1588	0
328	20241008	140400	10543352	1588	1588	1588	1588	0
329	20241008	140300	10543352	1588	1588	1588	1588	0
330	20241008	140200	10543352	1588	1588	1588	1588	0
331	20241008	140100	10543352	1588	1588	1588	1588	1
332	20241008	140000	10541764	1581	1581	1581	1581	0
333	20241008	135900	10541764	1581	1581	1581	1581	0
334	20241008	135800	10541764	1581	1581	1581	1581	0
335	20241008	135700	10541764	1581	1581	1581	1581	0
336	20241008	135600	10541764	1581	1581	1581	1581	0
337	20241008	135500	10541764	1581	1581	1581	1581	0
338	20241008	135400	10541764	1581	1581	1581	1581	0
339	20241008	135300	10541764	1581	1581	1581	1581	0
340	20241008	135200	10541764	1581	1581	1581	1581	30
341	20241008	135100	10494334	1588	1588	1588	1588	0
342	20241008	135000	10494334	1588	1588	1588	1588	0
343	20241008	134900	10494334	1588	1588	1588	1588	987
344	20241008	134800	8926978	1588	1588	1588	1588	0
345	20241008	134700	8926978	1588	1588	1588	1588	0
346	20241008	134600	8926978	1588	1588	1588	1588	0
347	20241008	134500	8926978	1588	1588	1588	1588	0
348	20241008	134400	8926978	1588	1588	1588	1588	0
349	20241008	134300	8926978	1588	1588	1588	1588	0
350	20241008	134200	8926978	1588	1588	1588	1588	0
351	20241008	134100	8926978	1588	1588	1588	1588	0
352	20241008	134000	8926978	1588	1588	1588	1588	0
353	20241008	133900	8926978	1588	1588	1588	1588	0
354	20241008	133800	8926978	1588	1588	1588	1588	0
355	20241008	133700	8926978	1588	1588	1588	1588	0
356	20241008	133600	8926978	1588	1588	1588	1588	0
357	20241008	133500	8926978	1588	1588	1588	1588	0
358	20241008	133400	8926978	1588	1588	1588	1588	0
359	20241008	133300	8926978	1588	1588	1588	1588	0
360	20241008	133200	8926978	1588	1588	1588	1588	0
361	20241008	133100	8926978	1588	1588	1588	1588	0
362	20241008	133000	8926978	1588	1588	1588	1588	0
363	20241008	132900	8926978	1588	1588	1588	1588	0
364	20241008	132800	8926978	1588	1588	1588	1588	0
365	20241008	132700	8926978	1588	1588	1588	1588	0
366	20241008	132600	8926978	1588	1588	1588	1588	0
367	20241008	132500	8926978	1588	1588	1588	1588	0
368	20241008	132400	8926978	1588	1588	1588	1588	0
369	20241008	132300	8926978	1588	1588	1588	1588	0
370	20241008	132200	8926978	1588	1588	1588	1588	0
371	20241008	132100	8926978	1588	1588	1588	1588	0
372	20241008	132000	8926978	1588	1588	1588	1588	0
373	20241008	131900	8926978	1588	1588	1588	1588	0
374	20241008	131800	8926978	1588	1586	1588	1586	2329
375	20241008	131700	5228684	1588	1588	1588	1588	0
376	20241008	131600	5228684	1588	1588	1588	1588	0
377	20241008	131500	5228684	1588	1588	1588	1588	0
378	20241008	131400	5228684	1588	1588	1588	1588	0
379	20241008	131300	5228684	1588	1588	1588	1588	0
380	20241008	131200	5228684	1588	1588	1588	1588	0
381	20241008	131100	5228684	1588	1588	1588	1588	0
382	20241008	131000	5228684	1588	1588	1588	1588	0
383	20241008	130900	5228684	1588	1588	1588	1588	0
384	20241008	130800	5228684	1588	1588	1588	1588	0
385	20241008	130700	5228684	1588	1588	1588	1588	0
386	20241008	130600	5228684	1588	1588	1588	1588	0
387	20241008	130500	5228684	1588	1588	1588	1588	0
388	20241008	130400	5228684	1588	1588	1588	1588	0
389	20241008	130300	5228684	1588	1588	1588	1588	0
390	20241008	130200	5228684	1588	1588	1588	1588	0
391	20241008	130100	5228684	1588	1588	1588	1588	0
392	20241008	130000	5228684	1588	1588	1588	1588	0
393	20241008	125900	5228684	1588	1588	1588	1588	0
394	20241008	125800	5228684	1588	1588	1588	1588	0
395	20241008	125700	5228684	1588	1588	1588	1588	0
396	20241008	125600	5228684	1588	1588	1588	1588	0
397	20241008	125500	5228684	1588	1588	1588	1588	0
398	20241008	125400	5228684	1588	1588	1588	1588	0
399	20241008	125300	5228684	1588	1588	1588	1588	0
400	20241008	125200	5228684	1588	1588	1588	1588	0
401	20241008	125100	5228684	1588	1588	1588	1588	0
402	20241008	125000	5228684	1588	1588	1588	1588	0
403	20241008	124900	5228684	1588	1588	1588	1588	0
404	20241008	124800	5228684	1588	1588	1588	1588	0
405	20241008	124700	5228684	1588	1588	1588	1588	0
406	20241008	124600	5228684	1588	1588	1588	1588	0
407	20241008	124500	5228684	1588	1588	1588	1588	0
408	20241008	124400	5228684	1588	1588	1588	1588	0
409	20241008	124300	5228684	1588	1588	1588	1588	0
410	20241008	124200	5228684	1588	1588	1588	1588	1
411	20241008	124100	5227096	1580	1580	1580	1580	0
412	20241008	124000	5227096	1580	1580	1580	1580	0
413	20241008	123900	5227096	1580	1580	1580	1580	0
414	20241008	123800	5227096	1580	1580	1580	1580	0
415	20241008	123700	5227096	1580	1580	1580	1580	0
416	20241008	123600	5227096	1580	1580	1580	1580	0
417	20241008	123500	5227096	1580	1580	1580	1580	0
418	20241008	123400	5227096	1580	1580	1580	1580	0
419	20241008	123300	5227096	1580	1580	1580	1580	0
420	20241008	123200	5227096	1580	1580	1580	1580	0
421	20241008	123100	5227096	1580	1580	1580	1580	0
422	20241008	123000	5227096	1580	1580	1580	1580	0
423	20241008	122900	5227096	1580	1580	1580	1580	0
424	20241008	122800	5227096	1580	1580	1580	1580	0
425	20241008	122700	5227096	1580	1580	1580	1580	0
426	20241008	122600	5227096	1580	1580	1580	1580	110
427	20241008	122500	5053296	1580	1580	1580	1580	0
428	20241008	122400	5053296	1580	1580	1580	1580	0
429	20241008	122300	5053296	1580	1580	1580	1580	0
430	20241008	122200	5053296	1580	1580	1580	1580	0
431	20241008	122100	5053296	1580	1580	1580	1580	0
432	20241008	122000	5053296	1580	1580	1580	1580	0
433	20241008	121900	5053296	1580	1580	1580	1580	0
434	20241008	121800	5053296	1580	1580	1580	1580	0
435	20241008	121700	5053296	1580	1580	1580	1580	0
436	20241008	121600	5053296	1580	1580	1580	1580	0
437	20241008	121500	5053296	1580	1580	1580	1580	0
438	20241008	121400	5053296	1580	1580	1580	1580	0
439	20241008	121300	5053296	1580	1580	1580	1580	0
440	20241008	121200	5053296	1580	1580	1580	1580	0
441	20241008	121100	5053296	1580	1580	1580	1580	0
442	20241008	121000	5053296	1580	1580	1580	1580	0
443	20241008	120900	5053296	1580	1580	1580	1580	0
444	20241008	120800	5053296	1580	1580	1580	1580	0
445	20241008	120700	5053296	1580	1580	1580	1580	0
446	20241008	120600	5053296	1580	1580	1580	1580	0
447	20241008	120500	5053296	1580	1580	1580	1580	0
448	20241008	120400	5053296	1580	1580	1580	1580	22
449	20241008	120300	5018536	1588	1588	1588	1588	0
450	20241008	120200	5018536	1588	1588	1588	1588	0
451	20241008	120100	5018536	1588	1588	1588	1588	0
452	20241008	120000	5018536	1588	1588	1588	1588	0
453	20241008	115900	5018536	1588	1588	1588	1588	0
454	20241008	115800	5018536	1588	1588	1588	1588	0
455	20241008	115700	5018536	1588	1588	1588	1588	0
456	20241008	115600	5018536	1588	1588	1588	1588	0
457	20241008	115500	5018536	1588	1588	1588	1588	0
458	20241008	115400	5018536	1588	1588	1588	1588	0
459	20241008	115300	5018536	1588	1588	1588	1588	0
460	20241008	115200	5018536	1588	1588	1588	1588	0
461	20241008	115100	5018536	1588	1588	1588	1588	0
462	20241008	115000	5018536	1588	1588	1588	1588	0
463	20241008	114900	5018536	1588	1588	1588	1588	0
464	20241008	114800	5018536	1588	1588	1588	1588	0
465	20241008	114700	5018536	1588	1588	1588	1588	0
466	20241008	114600	5018536	1588	1588	1588	1588	0
467	20241008	114500	5018536	1588	1588	1588	1588	0
468	20241008	114400	5018536	1588	1588	1588	1588	0
469	20241008	114300	5018536	1588	1588	1588	1588	0
470	20241008	114200	5018536	1588	1588	1588	1588	0
471	20241008	114100	5018536	1588	1588	1588	1588	0
472	20241008	114000	5018536	1588	1588	1588	1588	0
473	20241008	113900	5018536	1588	1588	1588	1588	0
474	20241008	113800	5018536	1588	1588	1588	1588	0
475	20241008	113700	5018536	1588	1588	1588	1588	0
476	20241008	113600	5018536	1588	1588	1588	1588	0
477	20241008	113500	5018536	1588	1588	1588	1588	0
478	20241008	113400	5018536	1588	1588	1588	1588	0
479	20241008	113300	5018536	1588	1588	1588	1588	0
480	20241008	113200	5018536	1588	1588	1588	1588	0
481	20241008	113100	5018536	1588	1588	1588	1588	0
482	20241008	113000	5018536	1588	1588	1588	1588	0
483	20241008	112900	5018536	1588	1588	1588	1588	0
484	20241008	112800	5018536	1588	1588	1588	1588	0
485	20241008	112700	5018536	1588	1588	1588	1588	0
486	20241008	112600	5018536	1588	1588	1588	1588	0
487	20241008	112500	5018536	1588	1588	1588	1588	0
488	20241008	112400	5018536	1588	1588	1588	1588	0
489	20241008	112300	5018536	1588	1588	1588	1588	0
490	20241008	112200	5018536	1588	1588	1588	1588	0
491	20241008	112100	5018536	1588	1588	1588	1588	1
492	20241008	112000	5016948	1590	1590	1590	1590	0
493	20241008	111900	5016948	1590	1590	1590	1590	0
494	20241008	111800	5016948	1590	1590	1590	1590	0
495	20241008	111700	5016948	1590	1590	1590	1590	0
496	20241008	111600	5016948	1590	1590	1590	1590	0
497	20241008	111500	5016948	1590	1590	1590	1590	0
498	20241008	111400	5016948	1590	1590	1590	1590	0
499	20241008	111300	5016948	1590	1590	1590	1590	0
500	20241008	111200	5016948	1590	1590	1590	1590	0
501	20241008	111100	5016948	1590	1590	1590	1590	0
502	20241008	111000	5016948	1590	1590	1590	1590	0
503	20241008	110900	5016948	1590	1590	1590	1590	0
504	20241008	110800	5016948	1590	1590	1590	1590	0
505	20241008	110700	5016948	1590	1590	1590	1590	0
506	20241008	110600	5016948	1590	1590	1590	1590	0
507	20241008	110500	5016948	1590	1590	1590	1590	0
508	20241008	110400	5016948	1590	1590	1590	1590	0
509	20241008	110300	5016948	1590	1590	1590	1590	0
510	20241008	110200	5016948	1590	1590	1590	1590	0
511	20241008	110100	5016948	1590	1590	1590	1590	0
512	20241008	110000	5016948	1590	1590	1590	1590	0
513	20241008	105900	5016948	1590	1590	1590	1590	0
514	20241008	105800	5016948	1590	1590	1590	1590	0
515	20241008	105700	5016948	1590	1590	1590	1590	0
516	20241008	105600	5016948	1590	1590	1590	1590	0
517	20241008	105500	5016948	1590	1590	1590	1590	0
518	20241008	105400	5016948	1590	1590	1590	1590	0
519	20241008	105300	5016948	1590	1589	1590	1580	1401
520	20241008	105200	2801376	1590	1590	1590	1590	0
521	20241008	105100	2801376	1590	1590	1590	1590	0
522	20241008	105000	2801376	1590	1590	1590	1590	0
523	20241008	104900	2801376	1590	1590	1590	1590	0
524	20241008	104800	2801376	1590	1590	1590	1590	0
525	20241008	104700	2801376	1590	1590	1590	1590	0
526	20241008	104600	2801376	1590	1590	1590	1590	0
527	20241008	104500	2801376	1590	1590	1590	1590	0
528	20241008	104400	2801376	1590	1590	1590	1590	0
529	20241008	104300	2801376	1590	1590	1590	1590	0
530	20241008	104200	2801376	1590	1590	1590	1590	0
531	20241008	104100	2801376	1590	1590	1590	1590	0
532	20241008	104000	2801376	1590	1590	1590	1590	0
533	20241008	103900	2801376	1590	1590	1590	1590	0
534	20241008	103800	2801376	1590	1590	1590	1590	0
535	20241008	103700	2801376	1590	1590	1590	1590	0
536	20241008	103600	2801376	1590	1590	1590	1590	0
537	20241008	103500	2801376	1590	1590	1590	1590	0
538	20241008	103400	2801376	1590	1590	1590	1590	0
539	20241008	103300	2801376	1590	1590	1590	1590	0
540	20241008	103200	2801376	1590	1590	1590	1590	0
541	20241008	103100	2801376	1590	1590	1590	1590	0
542	20241008	103000	2801376	1590	1590	1590	1590	31
543	20241008	102900	2752086	1590	1590	1590	1590	0
544	20241008	102800	2752086	1590	1590	1590	1590	0
545	20241008	102700	2752086	1590	1590	1590	1590	63
546	20241008	102600	2651916	1590	1590	1590	1590	0
547	20241008	102500	2651916	1590	1590	1590	1590	1257
548	20241008	102400	653286	1589	1589	1589	1589	0
549	20241008	102300	653286	1589	1589	1589	1589	0
550	20241008	102200	653286	1589	1589	1589	1589	0
551	20241008	102100	653286	1589	1589	1589	1589	0
552	20241008	102000	653286	1589	1589	1589	1589	0
553	20241008	101900	653286	1589	1589	1589	1589	0
554	20241008	101800	653286	1589	1589	1589	1589	0
555	20241008	101700	653286	1589	1589	1589	1589	0
556	20241008	101600	653286	1589	1589	1589	1589	0
557	20241008	101500	653286	1589	1589	1589	1589	0
558	20241008	101400	653286	1589	1589	1589	1589	0
559	20241008	101300	653286	1589	1589	1589	1589	0
560	20241008	101200	653286	1589	1589	1589	1589	0
561	20241008	101100	653286	1589	1589	1589	1589	0
562	20241008	101000	653286	1589	1589	1589	1589	0
563	20241008	100900	653286	1589	1589	1589	1589	0
564	20241008	100800	653286	1589	1589	1589	1589	0
565	20241008	100700	653286	1589	1590	1590	1589	6
566	20241008	100600	643749	1590	1590	1590	1590	0
567	20241008	100500	643749	1590	1590	1590	1590	1
568	20241008	100400	642159	1587	1587	1587	1587	0
569	20241008	100300	642159	1587	1587	1587	1587	0
570	20241008	100200	642159	1587	1587	1587	1587	0
571	20241008	100100	642159	1587	1587	1587	1587	0
572	20241008	100000	642159	1587	1587	1587	1587	0
573	20241008	095900	642159	1587	1587	1587	1587	0
574	20241008	095800	642159	1587	1587	1587	1587	0
575	20241008	095700	642159	1587	1587	1587	1587	0
576	20241008	095600	642159	1587	1587	1587	1587	0
577	20241008	095500	642159	1587	1587	1587	1587	0
578	20241008	095400	642159	1587	1587	1587	1587	0
579	20241008	095300	642159	1587	1587	1587	1587	0
580	20241008	095200	642159	1587	1587	1587	1587	0
581	20241008	095100	642159	1587	1587	1587	1587	0
582	20241008	095000	642159	1587	1587	1587	1587	0
583	20241008	094900	642159	1587	1587	1587	1587	0
584	20241008	094800	642159	1587	1587	1587	1587	0
585	20241008	094700	642159	1587	1587	1587	1587	0
586	20241008	094600	642159	1587	1587	1587	1587	0
587	20241008	094500	642159	1587	1587	1587	1587	0
588	20241008	094400	642159	1587	1587	1587	1587	0
589	20241008	094300	642159	1587	1587	1587	1587	0
590	20241008	094200	642159	1587	1587	1587	1587	0
591	20241008	094100	642159	1587	1587	1587	1587	0
592	20241008	094000	642159	1587	1587	1587	1587	0
593	20241008	093900	642159	1587	1587	1587	1587	0
594	20241008	093800	642159	1587	1587	1587	1587	0
595	20241008	093700	642159	1587	1587	1587	1587	0
596	20241008	093600	642159	1587	1587	1587	1587	0
597	20241008	093500	642159	1587	1587	1587	1587	0
598	20241008	093400	642159	1587	1587	1587	1587	0
599	20241008	093300	642159	1587	1587	1587	1587	0
600	20241008	093200	642159	1587	1587	1587	1587	0
601	20241008	093100	642159	1587	1587	1587	1587	5
602	20241008	093000	634224	1588	1588	1588	1588	0
603	20241008	092900	634224	1588	1588	1588	1588	0
604	20241008	092800	634224	1588	1588	1588	1588	0
605	20241008	092700	634224	1588	1588	1588	1588	0
606	20241008	092600	634224	1588	1588	1588	1588	0
607	20241008	092500	634224	1588	1588	1588	1588	0
608	20241008	092400	634224	1588	1588	1588	1588	0
609	20241008	092300	634224	1588	1588	1588	1588	0
610	20241008	092200	634224	1588	1588	1588	1588	37
611	20241008	092100	575468	1590	1590	1590	1590	0
612	20241008	092000	575468	1590	1590	1590	1590	0
613	20241008	091900	575468	1590	1590	1590	1590	0
614	20241008	091800	575468	1590	1590	1590	1590	1
615	20241008	091700	573878	1587	1587	1587	1587	2
616	20241008	091600	570704	1590	1590	1590	1590	0
617	20241008	091500	570704	1590	1590	1590	1590	0
618	20241008	091400	570704	1590	1590	1590	1590	0
619	20241008	091300	570704	1590	1590	1590	1590	0
620	20241008	091200	570704	1590	1590	1590	1590	0
621	20241008	091100	570704	1590	1590	1590	1590	0
622	20241008	091000	570704	1590	1590	1590	1590	0
623	20241008	090900	570704	1590	1590	1590	1590	0
624	20241008	090800	570704	1590	1590	1590	1590	0
625	20241008	090700	570704	1590	1590	1590	1590	0
626	20241008	090600	570704	1590	1590	1590	1590	0
627	20241008	090500	570704	1590	1590	1590	1590	0
628	20241008	090400	570704	1590	1590	1590	1590	0
629	20241008	090300	570704	1590	1590	1590	1590	0
630	20241008	090200	570704	1590	1590	1590	1590	0
631	20241008	090100	570704	1590	1590	1590	1590	0
632	20241008	090000	570704	1590	1590	1590	1587	359