KissMeData/191410/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203500	17466572	1778	1778	1778	1778	483
3	20241004	203400	17466572	1778	1778	1778	1778	0
4	20241004	203300	17466572	1778	1778	1778	1778	0
5	20241004	203200	17466572	1778	1778	1778	1778	0
6	20241004	203100	17466572	1778	1778	1778	1778	0
7	20241004	203000	17466572	1778	1778	1778	1778	0
8	20241004	202900	17466572	1778	1778	1778	1778	0
9	20241004	202800	17466572	1778	1778	1778	1778	0
10	20241004	202700	17466572	1778	1778	1778	1778	0
11	20241004	202600	17466572	1778	1778	1778	1778	0
12	20241004	202500	17466572	1778	1778	1778	1778	0
13	20241004	202400	17466572	1778	1778	1778	1778	0
14	20241004	202300	17466572	1778	1778	1778	1778	0
15	20241004	202200	17466572	1778	1778	1778	1778	0
16	20241004	202100	17466572	1778	1778	1778	1778	0
17	20241004	202000	17466572	1778	1778	1778	1778	0
18	20241004	201900	17466572	1778	1778	1778	1778	0
19	20241004	201800	17466572	1778	1778	1778	1778	0
20	20241004	201700	17466572	1778	1778	1778	1778	0
21	20241004	201600	17466572	1778	1778	1778	1778	0
22	20241004	201500	17466572	1778	1778	1778	1778	0
23	20241004	201400	17466572	1778	1778	1778	1778	0
24	20241004	201300	17466572	1778	1778	1778	1778	0
25	20241004	201200	17466572	1778	1778	1778	1778	0
26	20241004	201100	17466572	1778	1778	1778	1778	0
27	20241004	201000	17466572	1778	1778	1778	1778	0
28	20241004	200900	17466572	1778	1778	1778	1778	0
29	20241004	200800	17466572	1778	1778	1778	1778	0
30	20241004	200700	17466572	1778	1778	1778	1778	0
31	20241004	200600	17466572	1778	1778	1778	1778	0
32	20241004	200500	17466572	1778	1778	1778	1778	483
33	20241004	200400	17466572	1778	1778	1778	1778	0
34	20241004	200300	17466572	1778	1778	1778	1778	0
35	20241004	200200	17466572	1778	1778	1778	1778	0
36	20241004	200100	17466572	1778	1778	1778	1778	0
37	20241004	200000	17466572	1778	1778	1778	1778	0
38	20241004	195900	17466572	1778	1778	1778	1778	0
39	20241004	195800	17466572	1778	1778	1778	1778	0
40	20241004	195700	17466572	1778	1778	1778	1778	0
41	20241004	195600	17466572	1778	1778	1778	1778	0
42	20241004	195500	17466572	1778	1778	1778	1778	0
43	20241004	195400	17466572	1778	1778	1778	1778	0
44	20241004	195300	17466572	1778	1778	1778	1778	0
45	20241004	195200	17466572	1778	1778	1778	1778	0
46	20241004	195100	17466572	1778	1778	1778	1778	0
47	20241004	195000	17466572	1778	1778	1778	1778	0
48	20241004	194900	17466572	1778	1778	1778	1778	0
49	20241004	194800	17466572	1778	1778	1778	1778	0
50	20241004	194700	17466572	1778	1778	1778	1778	0
51	20241004	194600	17466572	1778	1778	1778	1778	0
52	20241004	194500	17466572	1778	1778	1778	1778	0
53	20241004	194400	17466572	1778	1778	1778	1778	0
54	20241004	194300	17466572	1778	1778	1778	1778	0
55	20241004	194200	17466572	1778	1778	1778	1778	0
56	20241004	194100	17466572	1778	1778	1778	1778	0
57	20241004	194000	17466572	1778	1778	1778	1778	0
58	20241004	193900	17466572	1778	1778	1778	1778	0
59	20241004	193800	17466572	1778	1778	1778	1778	0
60	20241004	193700	17466572	1778	1778	1778	1778	0
61	20241004	193600	17466572	1778	1778	1778	1778	0
62	20241004	193500	17466572	1778	1778	1778	1778	483
63	20241004	193400	17466572	1778	1778	1778	1778	0
64	20241004	193300	17466572	1778	1778	1778	1778	0
65	20241004	193200	17466572	1778	1778	1778	1778	0
66	20241004	193100	17466572	1778	1778	1778	1778	0
67	20241004	193000	17466572	1778	1778	1778	1778	0
68	20241004	192900	17466572	1778	1778	1778	1778	0
69	20241004	192800	17466572	1778	1778	1778	1778	0
70	20241004	192700	17466572	1778	1778	1778	1778	0
71	20241004	192600	17466572	1778	1778	1778	1778	0
72	20241004	192500	17466572	1778	1778	1778	1778	0
73	20241004	192400	17466572	1778	1778	1778	1778	0
74	20241004	192300	17466572	1778	1778	1778	1778	0
75	20241004	192200	17466572	1778	1778	1778	1778	0
76	20241004	192100	17466572	1778	1778	1778	1778	0
77	20241004	192000	17466572	1778	1778	1778	1778	0
78	20241004	191900	17466572	1778	1778	1778	1778	0
79	20241004	191800	17466572	1778	1778	1778	1778	0
80	20241004	191700	17466572	1778	1778	1778	1778	0
81	20241004	191600	17466572	1778	1778	1778	1778	0
82	20241004	191500	17466572	1778	1778	1778	1778	0
83	20241004	191400	17466572	1778	1778	1778	1778	0
84	20241004	191300	17466572	1778	1778	1778	1778	0
85	20241004	191200	17466572	1778	1778	1778	1778	0
86	20241004	191100	17466572	1778	1778	1778	1778	0
87	20241004	191000	17466572	1778	1778	1778	1778	0
88	20241004	190900	17466572	1778	1778	1778	1778	0
89	20241004	190800	17466572	1778	1778	1778	1778	0
90	20241004	190700	17466572	1778	1778	1778	1778	0
91	20241004	190600	17466572	1778	1778	1778	1778	0
92	20241004	190500	17466572	1778	1778	1778	1778	483
93	20241004	190400	17466572	1778	1778	1778	1778	0
94	20241004	190300	17466572	1778	1778	1778	1778	0
95	20241004	190200	17466572	1778	1778	1778	1778	0
96	20241004	190100	17466572	1778	1778	1778	1778	0
97	20241004	190000	17466572	1778	1778	1778	1778	0
98	20241004	185900	17466572	1778	1778	1778	1778	0
99	20241004	185800	17466572	1778	1778	1778	1778	0
100	20241004	185700	17466572	1778	1778	1778	1778	0
101	20241004	185600	17466572	1778	1778	1778	1778	0
102	20241004	185500	17466572	1778	1778	1778	1778	0
103	20241004	185400	17466572	1778	1778	1778	1778	0
104	20241004	185300	17466572	1778	1778	1778	1778	0
105	20241004	185200	17466572	1778	1778	1778	1778	0
106	20241004	185100	17466572	1778	1778	1778	1778	0
107	20241004	185000	17466572	1778	1778	1778	1778	0
108	20241004	184900	17466572	1778	1778	1778	1778	0
109	20241004	184800	17466572	1778	1778	1778	1778	0
110	20241004	184700	17466572	1778	1778	1778	1778	0
111	20241004	184600	17466572	1778	1778	1778	1778	0
112	20241004	184500	17466572	1778	1778	1778	1778	0
113	20241004	184400	17466572	1778	1778	1778	1778	0
114	20241004	184300	17466572	1778	1778	1778	1778	0
115	20241004	184200	17466572	1778	1778	1778	1778	0
116	20241004	184100	17466572	1778	1778	1778	1778	0
117	20241004	184000	17466572	1778	1778	1778	1778	0
118	20241004	183900	17466572	1778	1778	1778	1778	0
119	20241004	183800	17466572	1778	1778	1778	1778	0
120	20241004	183700	17466572	1778	1778	1778	1778	0
121	20241004	183600	17466572	1778	1778	1778	1778	0
122	20241004	183500	17466572	1778	1778	1778	1778	483
123	20241004	183400	17466572	1778	1778	1778	1778	0
124	20241004	183300	17466572	1778	1778	1778	1778	0
125	20241004	183200	17466572	1778	1778	1778	1778	0
126	20241004	183100	17466572	1778	1778	1778	1778	0
127	20241004	183000	17466572	1778	1778	1778	1778	0
128	20241004	182900	17466572	1778	1778	1778	1778	0
129	20241004	182800	17466572	1778	1778	1778	1778	0
130	20241004	182700	17466572	1778	1778	1778	1778	0
131	20241004	182600	17466572	1778	1778	1778	1778	0
132	20241004	182500	17466572	1778	1778	1778	1778	0
133	20241004	182400	17466572	1778	1778	1778	1778	0
134	20241004	182300	17466572	1778	1778	1778	1778	0
135	20241004	182200	17466572	1778	1778	1778	1778	0
136	20241004	182100	17466572	1778	1778	1778	1778	0
137	20241004	182000	17466572	1778	1778	1778	1778	0
138	20241004	181900	17466572	1778	1778	1778	1778	0
139	20241004	181800	17466572	1778	1778	1778	1778	0
140	20241004	181700	17466572	1778	1778	1778	1778	0
141	20241004	181600	17466572	1778	1778	1778	1778	0
142	20241004	181500	17466572	1778	1778	1778	1778	0
143	20241004	181400	17466572	1778	1778	1778	1778	0
144	20241004	181300	17466572	1778	1778	1778	1778	0
145	20241004	181200	17466572	1778	1778	1778	1778	0
146	20241004	181100	17466572	1778	1778	1778	1778	0
147	20241004	181000	17466572	1778	1778	1778	1778	0
148	20241004	180900	17466572	1778	1778	1778	1778	0
149	20241004	180800	17466572	1778	1778	1778	1778	0
150	20241004	180700	17466572	1778	1778	1778	1778	0
151	20241004	180600	17466572	1778	1778	1778	1778	0
152	20241004	180500	17466572	1778	1778	1778	1778	483
153	20241004	180400	17466572	1778	1778	1778	1778	0
154	20241004	180300	17466572	1778	1778	1778	1778	0
155	20241004	180200	17466572	1778	1778	1778	1778	0
156	20241004	180100	17466572	1778	1778	1778	1778	0
157	20241004	180000	17466572	1778	1778	1778	1778	0
158	20241004	175900	17466572	1778	1778	1778	1778	0
159	20241004	175800	17466572	1778	1778	1778	1778	0
160	20241004	175700	17466572	1778	1778	1778	1778	0
161	20241004	175600	17466572	1778	1778	1778	1778	0
162	20241004	175500	17466572	1778	1778	1778	1778	0
163	20241004	175400	17466572	1778	1778	1778	1778	0
164	20241004	175300	17466572	1778	1778	1778	1778	0
165	20241004	175200	17466572	1778	1778	1778	1778	0
166	20241004	175100	17466572	1778	1778	1778	1778	0
167	20241004	175000	17466572	1778	1778	1778	1778	0
168	20241004	174900	17466572	1778	1778	1778	1778	0
169	20241004	174800	17466572	1778	1778	1778	1778	0
170	20241004	174700	17466572	1778	1778	1778	1778	0
171	20241004	174600	17466572	1778	1778	1778	1778	0
172	20241004	174500	17466572	1778	1778	1778	1778	0
173	20241004	174400	17466572	1778	1778	1778	1778	0
174	20241004	174300	17466572	1778	1778	1778	1778	0
175	20241004	174200	17466572	1778	1778	1778	1778	0
176	20241004	174100	17466572	1778	1778	1778	1778	0
177	20241004	174000	17466572	1778	1778	1778	1778	0
178	20241004	173900	17466572	1778	1778	1778	1778	0
179	20241004	173800	17466572	1778	1778	1778	1778	0
180	20241004	173700	17466572	1778	1778	1778	1778	0
181	20241004	173600	17466572	1778	1778	1778	1778	0
182	20241004	173500	17466572	1778	1778	1778	1778	483
183	20241004	173400	17466572	1778	1778	1778	1778	0
184	20241004	173300	17466572	1778	1778	1778	1778	0
185	20241004	173200	17466572	1778	1778	1778	1778	0
186	20241004	173100	17466572	1778	1778	1778	1778	0
187	20241004	173000	17466572	1778	1778	1778	1778	0
188	20241004	172900	17466572	1778	1778	1778	1778	0
189	20241004	172800	17466572	1778	1778	1778	1778	0
190	20241004	172700	17466572	1778	1778	1778	1778	0
191	20241004	172600	17466572	1778	1778	1778	1778	0
192	20241004	172500	17466572	1778	1778	1778	1778	0
193	20241004	172400	17466572	1778	1778	1778	1778	0
194	20241004	172300	17466572	1778	1778	1778	1778	0
195	20241004	172200	17466572	1778	1778	1778	1778	0
196	20241004	172100	17466572	1778	1778	1778	1778	0
197	20241004	172000	17466572	1778	1778	1778	1778	0
198	20241004	171900	17466572	1778	1778	1778	1778	0
199	20241004	171800	17466572	1778	1778	1778	1778	0
200	20241004	171700	17466572	1778	1778	1778	1778	0
201	20241004	171600	17466572	1778	1778	1778	1778	0
202	20241004	171500	17466572	1778	1778	1778	1778	0
203	20241004	171400	17466572	1778	1778	1778	1778	0
204	20241004	171300	17466572	1778	1778	1778	1778	0
205	20241004	171200	17466572	1778	1778	1778	1778	0
206	20241004	171100	17466572	1778	1778	1778	1778	0
207	20241004	171000	17466572	1778	1778	1778	1778	0
208	20241004	170900	17466572	1778	1778	1778	1778	0
209	20241004	170800	17466572	1778	1778	1778	1778	0
210	20241004	170700	17466572	1778	1778	1778	1778	0
211	20241004	170600	17466572	1778	1778	1778	1778	0
212	20241004	170500	17466572	1778	1778	1778	1778	483
213	20241004	170400	17466572	1778	1778	1778	1778	0
214	20241004	170300	17466572	1778	1778	1778	1778	0
215	20241004	170200	17466572	1778	1778	1778	1778	0
216	20241004	170100	17466572	1778	1778	1778	1778	0
217	20241004	170000	17466572	1778	1778	1778	1778	0
218	20241004	165900	17466572	1778	1778	1778	1778	0
219	20241004	165800	17466572	1778	1778	1778	1778	0
220	20241004	165700	17466572	1778	1778	1778	1778	0
221	20241004	165600	17466572	1778	1778	1778	1778	0
222	20241004	165500	17466572	1778	1778	1778	1778	0
223	20241004	165400	17466572	1778	1778	1778	1778	0
224	20241004	165300	17466572	1778	1778	1778	1778	0
225	20241004	165200	17466572	1778	1778	1778	1778	0
226	20241004	165100	17466572	1778	1778	1778	1778	0
227	20241004	165000	17466572	1778	1778	1778	1778	0
228	20241004	164900	17466572	1778	1778	1778	1778	0
229	20241004	164800	17466572	1778	1778	1778	1778	0
230	20241004	164700	17466572	1778	1778	1778	1778	0
231	20241004	164600	17466572	1778	1778	1778	1778	0
232	20241004	164500	17466572	1778	1778	1778	1778	0
233	20241004	164400	17466572	1778	1778	1778	1778	0
234	20241004	164300	17466572	1778	1778	1778	1778	0
235	20241004	164200	17466572	1778	1778	1778	1778	0
236	20241004	164100	17466572	1778	1778	1778	1778	0
237	20241004	164000	17466572	1778	1778	1778	1778	0
238	20241004	163900	17466572	1778	1778	1778	1778	0
239	20241004	163800	17466572	1778	1778	1778	1778	0
240	20241004	163700	17466572	1778	1778	1778	1778	0
241	20241004	163600	17466572	1778	1778	1778	1778	0
242	20241004	163500	17466572	1778	1778	1778	1778	483
243	20241004	163400	17466572	1778	1778	1778	1778	0
244	20241004	163300	17466572	1778	1778	1778	1778	0
245	20241004	163200	17466572	1778	1778	1778	1778	0
246	20241004	163100	17466572	1778	1778	1778	1778	0
247	20241004	163000	17466572	1778	1778	1778	1778	0
248	20241004	162900	17466572	1778	1778	1778	1778	0
249	20241004	162800	17466572	1778	1778	1778	1778	0
250	20241004	162700	17466572	1778	1778	1778	1778	0
251	20241004	162600	17466572	1778	1778	1778	1778	0
252	20241004	162500	17466572	1778	1778	1778	1778	0
253	20241004	162400	17466572	1778	1778	1778	1778	0
254	20241004	162300	17466572	1778	1778	1778	1778	0
255	20241004	162200	17466572	1778	1778	1778	1778	0
256	20241004	162100	17466572	1778	1778	1778	1778	0
257	20241004	162000	17466572	1778	1778	1778	1778	0
258	20241004	161900	17466572	1778	1778	1778	1778	0
259	20241004	161800	17466572	1778	1778	1778	1778	0
260	20241004	161700	17466572	1778	1778	1778	1778	0
261	20241004	161600	17466572	1778	1778	1778	1778	0
262	20241004	161500	17466572	1778	1778	1778	1778	0
263	20241004	161400	17466572	1778	1778	1778	1778	0
264	20241004	161300	17466572	1778	1778	1778	1778	0
265	20241004	161200	17466572	1778	1778	1778	1778	0
266	20241004	161100	17466572	1778	1778	1778	1778	0
267	20241004	161000	17466572	1778	1778	1778	1778	0
268	20241004	160900	17466572	1778	1778	1778	1778	0
269	20241004	160800	17466572	1778	1778	1778	1778	0
270	20241004	160700	17466572	1778	1778	1778	1778	0
271	20241004	160600	17466572	1778	1778	1778	1778	0
272	20241004	160500	17466572	1778	1778	1778	1778	483
273	20241004	160400	17466572	1778	1778	1778	1778	0
274	20241004	160300	17466572	1778	1778	1778	1778	0
275	20241004	160200	17466572	1778	1778	1778	1778	0
276	20241004	160100	17466572	1778	1778	1778	1778	0
277	20241004	160000	17466572	1778	1778	1778	1778	0
278	20241004	155900	17466572	1778	1778	1778	1778	0
279	20241004	155800	17466572	1778	1778	1778	1778	0
280	20241004	155700	17466572	1778	1778	1778	1778	0
281	20241004	155600	17466572	1778	1778	1778	1778	0
282	20241004	155500	17466572	1778	1778	1778	1778	0
283	20241004	155400	17466572	1778	1778	1778	1778	0
284	20241004	155300	17466572	1778	1778	1778	1778	0
285	20241004	155200	17466572	1778	1778	1778	1778	0
286	20241004	155100	17466572	1778	1778	1778	1778	0
287	20241004	155000	17466572	1778	1778	1778	1778	0
288	20241004	154900	17466572	1778	1778	1778	1778	0
289	20241004	154800	17466572	1778	1778	1778	1778	0
290	20241004	154700	17466572	1778	1778	1778	1778	0
291	20241004	154600	17466572	1778	1778	1778	1778	0
292	20241004	154500	17466572	1778	1778	1778	1778	0
293	20241004	154400	17466572	1778	1778	1778	1778	0
294	20241004	154300	17466572	1778	1778	1778	1778	0
295	20241004	154200	17466572	1778	1778	1778	1778	0
296	20241004	154100	17466572	1778	1778	1778	1778	0
297	20241004	154000	17466572	1778	1778	1778	1778	0
298	20241004	153900	17466572	1778	1778	1778	1778	0
299	20241004	153800	17466572	1778	1778	1778	1778	0
300	20241004	153700	17466572	1778	1778	1778	1778	0
301	20241004	153600	17466572	1778	1778	1778	1778	0
302	20241004	153500	17466572	1778	1778	1778	1778	483
303	20241004	153400	17466572	1778	1778	1778	1778	0
304	20241004	153300	17466572	1778	1778	1778	1778	0
305	20241004	153200	17466572	1778	1778	1778	1778	0
306	20241004	153100	17466572	1778	1778	1778	1778	0
307	20241004	153000	17466572	1778	1778	1778	1778	483
308	20241004	152900	16607798	1778	1778	1778	1778	0
309	20241004	152800	16607798	1778	1778	1778	1778	0
310	20241004	152700	16607798	1778	1778	1778	1778	0
311	20241004	152600	16607798	1778	1778	1778	1778	0
312	20241004	152500	16607798	1778	1778	1778	1778	0
313	20241004	152400	16607798	1778	1778	1778	1778	0
314	20241004	152300	16607798	1778	1778	1778	1778	0
315	20241004	152200	16607798	1778	1778	1778	1778	0
316	20241004	152100	16607798	1778	1778	1778	1778	0
317	20241004	152000	16607798	1778	1778	1778	1778	0
318	20241004	151900	16607798	1778	1778	1778	1778	0
319	20241004	151800	16607798	1778	1778	1778	1778	0
320	20241004	151700	16607798	1778	1778	1778	1778	0
321	20241004	151600	16607798	1778	1778	1778	1778	0
322	20241004	151500	16607798	1778	1778	1778	1778	0
323	20241004	151400	16607798	1778	1778	1778	1778	0
324	20241004	151300	16607798	1778	1778	1778	1778	0
325	20241004	151200	16607798	1778	1778	1778	1778	0
326	20241004	151100	16607798	1778	1777	1778	1777	3
327	20241004	151000	16602465	1774	1774	1774	1774	0
328	20241004	150900	16602465	1774	1774	1774	1774	0
329	20241004	150800	16602465	1774	1774	1774	1774	0
330	20241004	150700	16602465	1774	1774	1774	1774	0
331	20241004	150600	16602465	1774	1774	1774	1774	0
332	20241004	150500	16602465	1774	1774	1774	1774	2
333	20241004	150400	16598917	1778	1778	1778	1778	0
334	20241004	150300	16598917	1778	1778	1778	1778	0
335	20241004	150200	16598917	1778	1778	1778	1778	1
336	20241004	150100	16597139	1778	1776	1778	1776	10
337	20241004	150000	16579364	1772	1772	1772	1772	0
338	20241004	145900	16579364	1772	1772	1772	1772	0
339	20241004	145800	16579364	1772	1772	1772	1772	0
340	20241004	145700	16579364	1772	1772	1772	1772	0
341	20241004	145600	16579364	1772	1772	1772	1772	0
342	20241004	145500	16579364	1772	1772	1772	1772	0
343	20241004	145400	16579364	1772	1772	1772	1772	0
344	20241004	145300	16579364	1772	1772	1772	1772	0
345	20241004	145200	16579364	1772	1772	1772	1772	0
346	20241004	145100	16579364	1772	1772	1772	1772	0
347	20241004	145000	16579364	1772	1772	1772	1772	0
348	20241004	144900	16579364	1772	1772	1772	1772	0
349	20241004	144800	16579364	1772	1772	1772	1772	0
350	20241004	144700	16579364	1772	1772	1772	1772	0
351	20241004	144600	16579364	1772	1772	1772	1772	0
352	20241004	144500	16579364	1772	1772	1772	1772	0
353	20241004	144400	16579364	1772	1772	1772	1772	0
354	20241004	144300	16579364	1772	1772	1772	1772	0
355	20241004	144200	16579364	1772	1772	1772	1772	0
356	20241004	144100	16579364	1772	1772	1772	1772	0
357	20241004	144000	16579364	1772	1773	1773	1772	124
358	20241004	143900	16359626	1771	1771	1771	1771	0
359	20241004	143800	16359626	1771	1771	1771	1771	0
360	20241004	143700	16359626	1771	1771	1771	1771	0
361	20241004	143600	16359626	1771	1771	1771	1771	0
362	20241004	143500	16359626	1771	1771	1771	1771	0
363	20241004	143400	16359626	1771	1771	1771	1771	0
364	20241004	143300	16359626	1771	1771	1771	1771	0
365	20241004	143200	16359626	1771	1771	1771	1771	0
366	20241004	143100	16359626	1771	1771	1771	1771	0
367	20241004	143000	16359626	1771	1771	1771	1771	0
368	20241004	142900	16359626	1771	1771	1771	1771	1
369	20241004	142800	16357855	1776	1776	1776	1776	0
370	20241004	142700	16357855	1776	1776	1776	1776	0
371	20241004	142600	16357855	1776	1776	1776	1776	0
372	20241004	142500	16357855	1776	1776	1776	1776	1
373	20241004	142400	16356079	1770	1770	1770	1770	0
374	20241004	142300	16356079	1770	1770	1770	1770	0
375	20241004	142200	16356079	1770	1770	1770	1770	0
376	20241004	142100	16356079	1770	1770	1770	1770	0
377	20241004	142000	16356079	1770	1770	1770	1770	0
378	20241004	141900	16356079	1770	1770	1770	1770	0
379	20241004	141800	16356079	1770	1770	1770	1770	0
380	20241004	141700	16356079	1770	1770	1770	1770	0
381	20241004	141600	16356079	1770	1770	1770	1770	0
382	20241004	141500	16356079	1770	1770	1770	1770	0
383	20241004	141400	16356079	1770	1770	1770	1770	0
384	20241004	141300	16356079	1770	1770	1770	1770	0
385	20241004	141200	16356079	1770	1770	1770	1770	0
386	20241004	141100	16356079	1770	1770	1770	1770	0
387	20241004	141000	16356079	1770	1770	1770	1770	0
388	20241004	140900	16356079	1770	1770	1770	1770	0
389	20241004	140800	16356079	1770	1770	1770	1770	0
390	20241004	140700	16356079	1770	1770	1770	1770	0
391	20241004	140600	16356079	1770	1770	1770	1770	0
392	20241004	140500	16356079	1770	1770	1770	1770	0
393	20241004	140400	16356079	1770	1770	1770	1770	0
394	20241004	140300	16356079	1770	1770	1770	1770	0
395	20241004	140200	16356079	1770	1770	1770	1770	18
396	20241004	140100	16324219	1770	1770	1770	1770	0
397	20241004	140000	16324219	1770	1770	1770	1770	0
398	20241004	135900	16324219	1770	1770	1770	1770	0
399	20241004	135800	16324219	1770	1770	1770	1770	0
400	20241004	135700	16324219	1770	1770	1770	1770	0
401	20241004	135600	16324219	1770	1770	1770	1770	0
402	20241004	135500	16324219	1770	1770	1770	1770	0
403	20241004	135400	16324219	1770	1770	1770	1770	0
404	20241004	135300	16324219	1770	1770	1770	1770	0
405	20241004	135200	16324219	1770	1770	1770	1770	0
406	20241004	135100	16324219	1770	1770	1770	1770	0
407	20241004	135000	16324219	1770	1770	1770	1770	0
408	20241004	134900	16324219	1770	1770	1770	1770	0
409	20241004	134800	16324219	1770	1770	1770	1770	0
410	20241004	134700	16324219	1770	1770	1770	1770	0
411	20241004	134600	16324219	1770	1770	1770	1770	0
412	20241004	134500	16324219	1770	1770	1770	1770	0
413	20241004	134400	16324219	1770	1770	1770	1770	0
414	20241004	134300	16324219	1770	1770	1770	1770	0
415	20241004	134200	16324219	1770	1772	1772	1770	400
416	20241004	134100	15616173	1775	1775	1775	1775	0
417	20241004	134000	15616173	1775	1775	1775	1775	0
418	20241004	133900	15616173	1775	1775	1775	1775	0
419	20241004	133800	15616173	1775	1775	1775	1775	0
420	20241004	133700	15616173	1775	1775	1775	1775	0
421	20241004	133600	15616173	1775	1775	1775	1775	0
422	20241004	133500	15616173	1775	1775	1775	1775	0
423	20241004	133400	15616173	1775	1775	1775	1775	0
424	20241004	133300	15616173	1775	1775	1775	1775	0
425	20241004	133200	15616173	1775	1775	1775	1775	0
426	20241004	133100	15616173	1775	1775	1775	1775	0
427	20241004	133000	15616173	1775	1775	1775	1775	0
428	20241004	132900	15616173	1775	1775	1775	1775	0
429	20241004	132800	15616173	1775	1775	1775	1775	2
430	20241004	132700	15612623	1774	1773	1774	1773	6
431	20241004	132600	15601982	1772	1772	1772	1772	0
432	20241004	132500	15601982	1772	1772	1772	1772	0
433	20241004	132400	15601982	1772	1772	1772	1772	0
434	20241004	132300	15601982	1772	1772	1772	1772	0
435	20241004	132200	15601982	1772	1772	1772	1772	0
436	20241004	132100	15601982	1772	1772	1772	1772	0
437	20241004	132000	15601982	1772	1772	1772	1772	0
438	20241004	131900	15601982	1772	1772	1772	1772	0
439	20241004	131800	15601982	1772	1772	1772	1772	0
440	20241004	131700	15601982	1772	1772	1772	1772	0
441	20241004	131600	15601982	1772	1772	1772	1772	0
442	20241004	131500	15601982	1772	1772	1772	1772	0
443	20241004	131400	15601982	1772	1772	1772	1772	0
444	20241004	131300	15601982	1772	1772	1772	1772	0
445	20241004	131200	15601982	1772	1772	1772	1772	3
446	20241004	131100	15596666	1771	1771	1771	1771	0
447	20241004	131000	15596666	1771	1770	1771	1770	575
448	20241004	130900	14578913	1769	1769	1769	1769	0
449	20241004	130800	14578913	1769	1769	1769	1769	0
450	20241004	130700	14578913	1769	1769	1769	1769	0
451	20241004	130600	14578913	1769	1769	1769	1769	0
452	20241004	130500	14578913	1769	1765	1769	1765	4333
453	20241004	130400	6921020	1758	1758	1758	1758	0
454	20241004	130300	6921020	1758	1758	1758	1758	0
455	20241004	130200	6921020	1758	1758	1758	1758	0
456	20241004	130100	6921020	1758	1758	1758	1758	0
457	20241004	130000	6921020	1758	1758	1758	1758	0
458	20241004	125900	6921020	1758	1758	1758	1758	0
459	20241004	125800	6921020	1758	1758	1758	1758	0
460	20241004	125700	6921020	1758	1758	1758	1758	0
461	20241004	125600	6921020	1758	1758	1758	1758	0
462	20241004	125500	6921020	1758	1758	1758	1758	0
463	20241004	125400	6921020	1758	1758	1758	1758	0
464	20241004	125300	6921020	1758	1758	1758	1758	0
465	20241004	125200	6921020	1758	1758	1758	1758	0
466	20241004	125100	6921020	1758	1758	1758	1758	0
467	20241004	125000	6921020	1758	1758	1758	1758	0
468	20241004	124900	6921020	1758	1758	1758	1758	0
469	20241004	124800	6921020	1758	1758	1758	1758	0
470	20241004	124700	6921020	1758	1758	1758	1758	0
471	20241004	124600	6921020	1758	1758	1758	1758	0
472	20241004	124500	6921020	1758	1758	1758	1758	292
473	20241004	124400	6407684	1758	1758	1758	1758	0
474	20241004	124300	6407684	1758	1758	1758	1758	0
475	20241004	124200	6407684	1758	1758	1758	1758	0
476	20241004	124100	6407684	1758	1758	1758	1758	0
477	20241004	124000	6407684	1758	1758	1758	1758	0
478	20241004	123900	6407684	1758	1758	1758	1758	0
479	20241004	123800	6407684	1758	1758	1758	1758	0
480	20241004	123700	6407684	1758	1758	1758	1758	0
481	20241004	123600	6407684	1758	1758	1758	1758	0
482	20241004	123500	6407684	1758	1758	1758	1758	0
483	20241004	123400	6407684	1758	1758	1758	1758	0
484	20241004	123300	6407684	1758	1758	1758	1758	0
485	20241004	123200	6407684	1758	1758	1758	1758	0
486	20241004	123100	6407684	1758	1758	1758	1758	0
487	20241004	123000	6407684	1758	1764	1764	1758	875
488	20241004	122900	4865771	1765	1765	1765	1765	0
489	20241004	122800	4865771	1765	1765	1765	1765	0
490	20241004	122700	4865771	1765	1765	1765	1765	0
491	20241004	122600	4865771	1765	1765	1765	1765	0
492	20241004	122500	4865771	1765	1765	1765	1765	0
493	20241004	122400	4865771	1765	1765	1765	1765	0
494	20241004	122300	4865771	1765	1765	1765	1765	0
495	20241004	122200	4865771	1765	1765	1765	1765	0
496	20241004	122100	4865771	1765	1765	1765	1765	1
497	20241004	122000	4864006	1760	1760	1760	1760	0
498	20241004	121900	4864006	1760	1760	1760	1760	0
499	20241004	121800	4864006	1760	1760	1760	1760	0
500	20241004	121700	4864006	1760	1760	1760	1760	0
501	20241004	121600	4864006	1760	1760	1760	1760	0
502	20241004	121500	4864006	1760	1760	1760	1760	0
503	20241004	121400	4864006	1760	1760	1760	1760	0
504	20241004	121300	4864006	1760	1760	1760	1760	0
505	20241004	121200	4864006	1760	1760	1760	1760	0
506	20241004	121100	4864006	1760	1760	1760	1760	0
507	20241004	121000	4864006	1760	1760	1760	1760	0
508	20241004	120900	4864006	1760	1760	1760	1760	0
509	20241004	120800	4864006	1760	1760	1760	1760	0
510	20241004	120700	4864006	1760	1760	1760	1760	0
511	20241004	120600	4864006	1760	1760	1760	1760	0
512	20241004	120500	4864006	1760	1760	1760	1760	0
513	20241004	120400	4864006	1760	1760	1760	1760	0
514	20241004	120300	4864006	1760	1760	1760	1760	0
515	20241004	120200	4864006	1760	1760	1760	1760	0
516	20241004	120100	4864006	1760	1760	1760	1760	0
517	20241004	120000	4864006	1760	1760	1760	1760	0
518	20241004	115900	4864006	1760	1760	1760	1760	0
519	20241004	115800	4864006	1760	1760	1760	1760	0
520	20241004	115700	4864006	1760	1760	1760	1760	0
521	20241004	115600	4864006	1760	1760	1760	1760	0
522	20241004	115500	4864006	1760	1760	1760	1760	0
523	20241004	115400	4864006	1760	1760	1760	1760	0
524	20241004	115300	4864006	1760	1760	1760	1760	0
525	20241004	115200	4864006	1760	1760	1760	1760	0
526	20241004	115100	4864006	1760	1760	1760	1760	0
527	20241004	115000	4864006	1760	1760	1760	1760	0
528	20241004	114900	4864006	1760	1760	1760	1760	0
529	20241004	114800	4864006	1760	1760	1760	1760	0
530	20241004	114700	4864006	1760	1760	1760	1760	0
531	20241004	114600	4864006	1760	1760	1760	1760	0
532	20241004	114500	4864006	1760	1760	1760	1760	0
533	20241004	114400	4864006	1760	1760	1760	1760	0
534	20241004	114300	4864006	1760	1760	1760	1760	0
535	20241004	114200	4864006	1760	1760	1760	1760	0
536	20241004	114100	4864006	1760	1760	1760	1760	0
537	20241004	114000	4864006	1760	1760	1760	1760	0
538	20241004	113900	4864006	1760	1760	1760	1760	0
539	20241004	113800	4864006	1760	1760	1760	1760	0
540	20241004	113700	4864006	1760	1760	1760	1760	0
541	20241004	113600	4864006	1760	1760	1760	1760	0
542	20241004	113500	4864006	1760	1760	1760	1760	0
543	20241004	113400	4864006	1760	1760	1760	1760	0
544	20241004	113300	4864006	1760	1760	1760	1760	0
545	20241004	113200	4864006	1760	1760	1760	1760	0
546	20241004	113100	4864006	1760	1760	1760	1760	0
547	20241004	113000	4864006	1760	1760	1760	1760	0
548	20241004	112900	4864006	1760	1760	1760	1760	0
549	20241004	112800	4864006	1760	1760	1760	1760	0
550	20241004	112700	4864006	1760	1760	1760	1760	0
551	20241004	112600	4864006	1760	1760	1760	1760	0
552	20241004	112500	4864006	1760	1760	1760	1760	0
553	20241004	112400	4864006	1760	1760	1760	1760	0
554	20241004	112300	4864006	1760	1760	1760	1760	0
555	20241004	112200	4864006	1760	1760	1760	1760	0
556	20241004	112100	4864006	1760	1761	1761	1760	3
557	20241004	112000	4858725	1759	1759	1759	1759	0
558	20241004	111900	4858725	1759	1759	1759	1759	0
559	20241004	111800	4858725	1759	1759	1759	1759	0
560	20241004	111700	4858725	1759	1759	1759	1759	0
561	20241004	111600	4858725	1759	1759	1759	1759	0
562	20241004	111500	4858725	1759	1759	1759	1759	0
563	20241004	111400	4858725	1759	1759	1759	1759	0
564	20241004	111300	4858725	1759	1759	1759	1759	0
565	20241004	111200	4858725	1759	1759	1759	1759	0
566	20241004	111100	4858725	1759	1759	1759	1759	0
567	20241004	111000	4858725	1759	1759	1759	1759	0
568	20241004	110900	4858725	1759	1759	1759	1759	0
569	20241004	110800	4858725	1759	1760	1760	1759	4
570	20241004	110700	4851687	1758	1758	1758	1758	0
571	20241004	110600	4851687	1758	1758	1758	1758	0
572	20241004	110500	4851687	1758	1758	1758	1758	0
573	20241004	110400	4851687	1758	1758	1758	1758	0
574	20241004	110300	4851687	1758	1758	1758	1758	0
575	20241004	110200	4851687	1758	1758	1758	1758	0
576	20241004	110100	4851687	1758	1758	1758	1758	0
577	20241004	110000	4851687	1758	1758	1758	1758	0
578	20241004	105900	4851687	1758	1758	1758	1758	0
579	20241004	105800	4851687	1758	1758	1758	1758	0
580	20241004	105700	4851687	1758	1758	1758	1758	0
581	20241004	105600	4851687	1758	1758	1758	1758	0
582	20241004	105500	4851687	1758	1758	1758	1758	0
583	20241004	105400	4851687	1758	1758	1758	1758	0
584	20241004	105300	4851687	1758	1758	1758	1758	0
585	20241004	105200	4851687	1758	1758	1758	1758	0
586	20241004	105100	4851687	1758	1758	1758	1758	0
587	20241004	105000	4851687	1758	1758	1758	1758	0
588	20241004	104900	4851687	1758	1760	1760	1758	715
589	20241004	104800	3594643	1758	1758	1758	1758	0
590	20241004	104700	3594643	1758	1758	1758	1758	0
591	20241004	104600	3594643	1758	1758	1758	1758	0
592	20241004	104500	3594643	1758	1758	1758	1758	0
593	20241004	104400	3594643	1758	1758	1758	1758	0
594	20241004	104300	3594643	1758	1758	1758	1758	0
595	20241004	104200	3594643	1758	1758	1758	1758	0
596	20241004	104100	3594643	1758	1758	1758	1758	0
597	20241004	104000	3594643	1758	1758	1758	1758	0
598	20241004	103900	3594643	1758	1758	1758	1758	0
599	20241004	103800	3594643	1758	1758	1758	1758	0
600	20241004	103700	3594643	1758	1758	1758	1758	0
601	20241004	103600	3594643	1758	1758	1758	1758	0
602	20241004	103500	3594643	1758	1760	1760	1758	1000
603	20241004	103400	1835844	1758	1758	1758	1758	0
604	20241004	103300	1835844	1758	1758	1758	1758	0
605	20241004	103200	1835844	1758	1758	1758	1758	0
606	20241004	103100	1835844	1758	1758	1758	1758	0
607	20241004	103000	1835844	1758	1758	1758	1758	0
608	20241004	102900	1835844	1758	1758	1758	1758	0
609	20241004	102800	1835844	1758	1758	1758	1758	0
610	20241004	102700	1835844	1758	1758	1758	1758	0
611	20241004	102600	1835844	1758	1758	1758	1758	0
612	20241004	102500	1835844	1758	1758	1758	1758	0
613	20241004	102400	1835844	1758	1758	1758	1758	0
614	20241004	102300	1835844	1758	1758	1758	1758	0
615	20241004	102200	1835844	1758	1758	1758	1758	0
616	20241004	102100	1835844	1758	1758	1758	1758	0
617	20241004	102000	1835844	1758	1758	1758	1758	0
618	20241004	101900	1835844	1758	1758	1758	1758	0
619	20241004	101800	1835844	1758	1758	1758	1758	0
620	20241004	101700	1835844	1758	1758	1758	1758	0
621	20241004	101600	1835844	1758	1758	1758	1758	0
622	20241004	101500	1835844	1758	1758	1758	1758	1
623	20241004	101400	1834086	1757	1757	1757	1757	0
624	20241004	101300	1834086	1757	1757	1757	1757	0
625	20241004	101200	1834086	1757	1757	1757	1757	0
626	20241004	101100	1834086	1757	1757	1757	1757	0
627	20241004	101000	1834086	1757	1757	1757	1757	0
628	20241004	100900	1834086	1757	1757	1757	1757	0
629	20241004	100800	1834086	1757	1757	1757	1757	0
630	20241004	100700	1834086	1757	1757	1757	1757	0
631	20241004	100600	1834086	1757	1757	1757	1757	0
632	20241004	100500	1834086	1757	1757	1757	1757	0
633	20241004	100400	1834086	1757	1757	1757	1757	1
634	20241004	100300	1832329	1756	1756	1756	1756	0
635	20241004	100200	1832329	1756	1756	1756	1756	0
636	20241004	100100	1832329	1756	1757	1757	1756	10
637	20241004	100000	1814768	1766	1766	1766	1766	0
638	20241004	095900	1814768	1766	1766	1766	1766	3
639	20241004	095800	1809470	1766	1766	1766	1766	0
640	20241004	095700	1809470	1766	1766	1766	1766	0
641	20241004	095600	1809470	1766	1766	1766	1766	0
642	20241004	095500	1809470	1766	1766	1766	1766	0
643	20241004	095400	1809470	1766	1766	1766	1766	0
644	20241004	095300	1809470	1766	1766	1766	1766	0
645	20241004	095200	1809470	1766	1766	1766	1766	0
646	20241004	095100	1809470	1766	1766	1766	1766	0
647	20241004	095000	1809470	1766	1766	1766	1766	0
648	20241004	094900	1809470	1766	1766	1766	1766	0
649	20241004	094800	1809470	1766	1766	1766	1766	0
650	20241004	094700	1809470	1766	1766	1766	1766	0
651	20241004	094600	1809470	1766	1766	1766	1766	0
652	20241004	094500	1809470	1766	1766	1766	1766	0
653	20241004	094400	1809470	1766	1766	1766	1766	0
654	20241004	094300	1809470	1766	1766	1766	1766	1
655	20241004	094200	1807704	1766	1766	1766	1766	1
656	20241004	094100	1805938	1766	1766	1766	1766	0
657	20241004	094000	1805938	1766	1766	1766	1766	0
658	20241004	093900	1805938	1766	1766	1766	1766	0
659	20241004	093800	1805938	1766	1766	1766	1766	0
660	20241004	093700	1805938	1766	1766	1766	1766	0
661	20241004	093600	1805938	1766	1766	1766	1766	0
662	20241004	093500	1805938	1766	1766	1766	1766	0
663	20241004	093400	1805938	1766	1766	1766	1766	0
664	20241004	093300	1805938	1766	1766	1766	1766	0
665	20241004	093200	1805938	1766	1766	1766	1766	0
666	20241004	093100	1805938	1766	1766	1766	1766	0
667	20241004	093000	1805938	1766	1766	1766	1766	0
668	20241004	092900	1805938	1766	1766	1766	1766	0
669	20241004	092800	1805938	1766	1766	1766	1766	0
670	20241004	092700	1805938	1766	1766	1766	1766	0
671	20241004	092600	1805938	1766	1766	1766	1766	0
672	20241004	092500	1805938	1766	1766	1766	1766	0
673	20241004	092400	1805938	1766	1766	1766	1766	0
674	20241004	092300	1805938	1766	1766	1766	1766	0
675	20241004	092200	1805938	1766	1766	1766	1766	0
676	20241004	092100	1805938	1766	1766	1766	1766	24
677	20241004	092000	1763554	1766	1766	1766	1766	0
678	20241004	091900	1763554	1766	1766	1766	1766	0
679	20241004	091800	1763554	1766	1766	1766	1766	0
680	20241004	091700	1763554	1766	1766	1766	1766	0
681	20241004	091600	1763554	1766	1766	1766	1766	27
682	20241004	091500	1715872	1768	1768	1768	1768	0
683	20241004	091400	1715872	1768	1768	1768	1768	0
684	20241004	091300	1715872	1768	1768	1768	1768	0
685	20241004	091200	1715872	1768	1768	1768	1768	0
686	20241004	091100	1715872	1768	1768	1768	1768	0
687	20241004	091000	1715872	1768	1768	1768	1768	0
688	20241004	090900	1715872	1768	1768	1768	1768	0
689	20241004	090800	1715872	1768	1768	1768	1768	0
690	20241004	090700	1715872	1768	1768	1768	1768	0
691	20241004	090600	1715872	1768	1768	1768	1768	0
692	20241004	090500	1715872	1768	1768	1768	1768	11
693	20241004	090400	1696424	1750	1750	1750	1750	0
694	20241004	090300	1696424	1750	1750	1750	1750	0
695	20241004	090200	1696424	1750	1750	1750	1750	0
696	20241004	090100	1696424	1750	1750	1750	1750	0
697	20241004	090000	1696424	1750	1755	1755	1750	969