KissMeData/239340/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205400	12484685	1789	1789	1789	1789	347
3	20241011	205300	12484685	1789	1789	1789	1789	0
4	20241011	205200	12484685	1789	1789	1789	1789	0
5	20241011	205100	12484685	1789	1789	1789	1789	0
6	20241011	205000	12484685	1789	1789	1789	1789	0
7	20241011	204900	12484685	1789	1789	1789	1789	0
8	20241011	204800	12484685	1789	1789	1789	1789	0
9	20241011	204700	12484685	1789	1789	1789	1789	0
10	20241011	204600	12484685	1789	1789	1789	1789	0
11	20241011	204500	12484685	1789	1789	1789	1789	0
12	20241011	204400	12484685	1789	1789	1789	1789	0
13	20241011	204300	12484685	1789	1789	1789	1789	0
14	20241011	204200	12484685	1789	1789	1789	1789	0
15	20241011	204100	12484685	1789	1789	1789	1789	0
16	20241011	204000	12484685	1789	1789	1789	1789	0
17	20241011	203900	12484685	1789	1789	1789	1789	0
18	20241011	203800	12484685	1789	1789	1789	1789	0
19	20241011	203700	12484685	1789	1789	1789	1789	0
20	20241011	203600	12484685	1789	1789	1789	1789	0
21	20241011	203500	12484685	1789	1789	1789	1789	0
22	20241011	203400	12484685	1789	1789	1789	1789	0
23	20241011	203300	12484685	1789	1789	1789	1789	0
24	20241011	203200	12484685	1789	1789	1789	1789	0
25	20241011	203100	12484685	1789	1789	1789	1789	0
26	20241011	203000	12484685	1789	1789	1789	1789	0
27	20241011	202900	12484685	1789	1789	1789	1789	0
28	20241011	202800	12484685	1789	1789	1789	1789	0
29	20241011	202700	12484685	1789	1789	1789	1789	0
30	20241011	202600	12484685	1789	1789	1789	1789	0
31	20241011	202500	12484685	1789	1789	1789	1789	0
32	20241011	202400	12484685	1789	1789	1789	1789	347
33	20241011	202300	12484685	1789	1789	1789	1789	0
34	20241011	202200	12484685	1789	1789	1789	1789	0
35	20241011	202100	12484685	1789	1789	1789	1789	0
36	20241011	202000	12484685	1789	1789	1789	1789	0
37	20241011	201900	12484685	1789	1789	1789	1789	0
38	20241011	201800	12484685	1789	1789	1789	1789	0
39	20241011	201700	12484685	1789	1789	1789	1789	0
40	20241011	201600	12484685	1789	1789	1789	1789	0
41	20241011	201500	12484685	1789	1789	1789	1789	0
42	20241011	201400	12484685	1789	1789	1789	1789	0
43	20241011	201300	12484685	1789	1789	1789	1789	0
44	20241011	201200	12484685	1789	1789	1789	1789	0
45	20241011	201100	12484685	1789	1789	1789	1789	0
46	20241011	201000	12484685	1789	1789	1789	1789	0
47	20241011	200900	12484685	1789	1789	1789	1789	0
48	20241011	200800	12484685	1789	1789	1789	1789	0
49	20241011	200700	12484685	1789	1789	1789	1789	0
50	20241011	200600	12484685	1789	1789	1789	1789	0
51	20241011	200500	12484685	1789	1789	1789	1789	0
52	20241011	200400	12484685	1789	1789	1789	1789	0
53	20241011	200300	12484685	1789	1789	1789	1789	0
54	20241011	200200	12484685	1789	1789	1789	1789	0
55	20241011	200100	12484685	1789	1789	1789	1789	0
56	20241011	200000	12484685	1789	1789	1789	1789	0
57	20241011	195900	12484685	1789	1789	1789	1789	0
58	20241011	195800	12484685	1789	1789	1789	1789	0
59	20241011	195700	12484685	1789	1789	1789	1789	0
60	20241011	195600	12484685	1789	1789	1789	1789	0
61	20241011	195500	12484685	1789	1789	1789	1789	0
62	20241011	195400	12484685	1789	1789	1789	1789	347
63	20241011	195300	12484685	1789	1789	1789	1789	0
64	20241011	195200	12484685	1789	1789	1789	1789	0
65	20241011	195100	12484685	1789	1789	1789	1789	0
66	20241011	195000	12484685	1789	1789	1789	1789	0
67	20241011	194900	12484685	1789	1789	1789	1789	0
68	20241011	194800	12484685	1789	1789	1789	1789	0
69	20241011	194700	12484685	1789	1789	1789	1789	0
70	20241011	194600	12484685	1789	1789	1789	1789	0
71	20241011	194500	12484685	1789	1789	1789	1789	0
72	20241011	194400	12484685	1789	1789	1789	1789	0
73	20241011	194300	12484685	1789	1789	1789	1789	0
74	20241011	194200	12484685	1789	1789	1789	1789	0
75	20241011	194100	12484685	1789	1789	1789	1789	0
76	20241011	194000	12484685	1789	1789	1789	1789	0
77	20241011	193900	12484685	1789	1789	1789	1789	0
78	20241011	193800	12484685	1789	1789	1789	1789	0
79	20241011	193700	12484685	1789	1789	1789	1789	0
80	20241011	193600	12484685	1789	1789	1789	1789	0
81	20241011	193500	12484685	1789	1789	1789	1789	0
82	20241011	193400	12484685	1789	1789	1789	1789	0
83	20241011	193300	12484685	1789	1789	1789	1789	0
84	20241011	193200	12484685	1789	1789	1789	1789	0
85	20241011	193100	12484685	1789	1789	1789	1789	0
86	20241011	193000	12484685	1789	1789	1789	1789	0
87	20241011	192900	12484685	1789	1789	1789	1789	0
88	20241011	192800	12484685	1789	1789	1789	1789	0
89	20241011	192700	12484685	1789	1789	1789	1789	0
90	20241011	192600	12484685	1789	1789	1789	1789	0
91	20241011	192500	12484685	1789	1789	1789	1789	0
92	20241011	192400	12484685	1789	1789	1789	1789	347
93	20241011	192300	12484685	1789	1789	1789	1789	0
94	20241011	192200	12484685	1789	1789	1789	1789	0
95	20241011	192100	12484685	1789	1789	1789	1789	0
96	20241011	192000	12484685	1789	1789	1789	1789	0
97	20241011	191900	12484685	1789	1789	1789	1789	0
98	20241011	191800	12484685	1789	1789	1789	1789	0
99	20241011	191700	12484685	1789	1789	1789	1789	0
100	20241011	191600	12484685	1789	1789	1789	1789	0
101	20241011	191500	12484685	1789	1789	1789	1789	0
102	20241011	191400	12484685	1789	1789	1789	1789	0
103	20241011	191300	12484685	1789	1789	1789	1789	0
104	20241011	191200	12484685	1789	1789	1789	1789	0
105	20241011	191100	12484685	1789	1789	1789	1789	0
106	20241011	191000	12484685	1789	1789	1789	1789	0
107	20241011	190900	12484685	1789	1789	1789	1789	0
108	20241011	190800	12484685	1789	1789	1789	1789	0
109	20241011	190700	12484685	1789	1789	1789	1789	0
110	20241011	190600	12484685	1789	1789	1789	1789	0
111	20241011	190500	12484685	1789	1789	1789	1789	0
112	20241011	190400	12484685	1789	1789	1789	1789	0
113	20241011	190300	12484685	1789	1789	1789	1789	0
114	20241011	190200	12484685	1789	1789	1789	1789	0
115	20241011	190100	12484685	1789	1789	1789	1789	0
116	20241011	190000	12484685	1789	1789	1789	1789	0
117	20241011	185900	12484685	1789	1789	1789	1789	0
118	20241011	185800	12484685	1789	1789	1789	1789	0
119	20241011	185700	12484685	1789	1789	1789	1789	0
120	20241011	185600	12484685	1789	1789	1789	1789	0
121	20241011	185500	12484685	1789	1789	1789	1789	0
122	20241011	185400	12484685	1789	1789	1789	1789	347
123	20241011	185300	12484685	1789	1789	1789	1789	0
124	20241011	185200	12484685	1789	1789	1789	1789	0
125	20241011	185100	12484685	1789	1789	1789	1789	0
126	20241011	185000	12484685	1789	1789	1789	1789	0
127	20241011	184900	12484685	1789	1789	1789	1789	0
128	20241011	184800	12484685	1789	1789	1789	1789	0
129	20241011	184700	12484685	1789	1789	1789	1789	0
130	20241011	184600	12484685	1789	1789	1789	1789	0
131	20241011	184500	12484685	1789	1789	1789	1789	0
132	20241011	184400	12484685	1789	1789	1789	1789	0
133	20241011	184300	12484685	1789	1789	1789	1789	0
134	20241011	184200	12484685	1789	1789	1789	1789	0
135	20241011	184100	12484685	1789	1789	1789	1789	0
136	20241011	184000	12484685	1789	1789	1789	1789	0
137	20241011	183900	12484685	1789	1789	1789	1789	0
138	20241011	183800	12484685	1789	1789	1789	1789	0
139	20241011	183700	12484685	1789	1789	1789	1789	0
140	20241011	183600	12484685	1789	1789	1789	1789	0
141	20241011	183500	12484685	1789	1789	1789	1789	0
142	20241011	183400	12484685	1789	1789	1789	1789	0
143	20241011	183300	12484685	1789	1789	1789	1789	0
144	20241011	183200	12484685	1789	1789	1789	1789	0
145	20241011	183100	12484685	1789	1789	1789	1789	0
146	20241011	183000	12484685	1789	1789	1789	1789	0
147	20241011	182900	12484685	1789	1789	1789	1789	0
148	20241011	182800	12484685	1789	1789	1789	1789	0
149	20241011	182700	12484685	1789	1789	1789	1789	0
150	20241011	182600	12484685	1789	1789	1789	1789	0
151	20241011	182500	12484685	1789	1789	1789	1789	0
152	20241011	182400	12484685	1789	1789	1789	1789	347
153	20241011	182300	12484685	1789	1789	1789	1789	0
154	20241011	182200	12484685	1789	1789	1789	1789	0
155	20241011	182100	12484685	1789	1789	1789	1789	0
156	20241011	182000	12484685	1789	1789	1789	1789	0
157	20241011	181900	12484685	1789	1789	1789	1789	0
158	20241011	181800	12484685	1789	1789	1789	1789	0
159	20241011	181700	12484685	1789	1789	1789	1789	0
160	20241011	181600	12484685	1789	1789	1789	1789	0
161	20241011	181500	12484685	1789	1789	1789	1789	0
162	20241011	181400	12484685	1789	1789	1789	1789	0
163	20241011	181300	12484685	1789	1789	1789	1789	0
164	20241011	181200	12484685	1789	1789	1789	1789	0
165	20241011	181100	12484685	1789	1789	1789	1789	0
166	20241011	181000	12484685	1789	1789	1789	1789	0
167	20241011	180900	12484685	1789	1789	1789	1789	0
168	20241011	180800	12484685	1789	1789	1789	1789	0
169	20241011	180700	12484685	1789	1789	1789	1789	0
170	20241011	180600	12484685	1789	1789	1789	1789	0
171	20241011	180500	12484685	1789	1789	1789	1789	0
172	20241011	180400	12484685	1789	1789	1789	1789	0
173	20241011	180300	12484685	1789	1789	1789	1789	0
174	20241011	180200	12484685	1789	1789	1789	1789	0
175	20241011	180100	12484685	1789	1789	1789	1789	0
176	20241011	180000	12484685	1789	1789	1789	1789	0
177	20241011	175900	12484685	1789	1789	1789	1789	0
178	20241011	175800	12484685	1789	1789	1789	1789	0
179	20241011	175700	12484685	1789	1789	1789	1789	0
180	20241011	175600	12484685	1789	1789	1789	1789	0
181	20241011	175500	12484685	1789	1789	1789	1789	0
182	20241011	175400	12484685	1789	1789	1789	1789	347
183	20241011	175300	12484685	1789	1789	1789	1789	0
184	20241011	175200	12484685	1789	1789	1789	1789	0
185	20241011	175100	12484685	1789	1789	1789	1789	0
186	20241011	175000	12484685	1789	1789	1789	1789	0
187	20241011	174900	12484685	1789	1789	1789	1789	0
188	20241011	174800	12484685	1789	1789	1789	1789	0
189	20241011	174700	12484685	1789	1789	1789	1789	0
190	20241011	174600	12484685	1789	1789	1789	1789	0
191	20241011	174500	12484685	1789	1789	1789	1789	0
192	20241011	174400	12484685	1789	1789	1789	1789	0
193	20241011	174300	12484685	1789	1789	1789	1789	0
194	20241011	174200	12484685	1789	1789	1789	1789	0
195	20241011	174100	12484685	1789	1789	1789	1789	0
196	20241011	174000	12484685	1789	1789	1789	1789	0
197	20241011	173900	12484685	1789	1789	1789	1789	0
198	20241011	173800	12484685	1789	1789	1789	1789	0
199	20241011	173700	12484685	1789	1789	1789	1789	0
200	20241011	173600	12484685	1789	1789	1789	1789	0
201	20241011	173500	12484685	1789	1789	1789	1789	0
202	20241011	173400	12484685	1789	1789	1789	1789	0
203	20241011	173300	12484685	1789	1789	1789	1789	0
204	20241011	173200	12484685	1789	1789	1789	1789	0
205	20241011	173100	12484685	1789	1789	1789	1789	0
206	20241011	173000	12484685	1789	1789	1789	1789	0
207	20241011	172900	12484685	1789	1789	1789	1789	0
208	20241011	172800	12484685	1789	1789	1789	1789	0
209	20241011	172700	12484685	1789	1789	1789	1789	0
210	20241011	172600	12484685	1789	1789	1789	1789	0
211	20241011	172500	12484685	1789	1789	1789	1789	0
212	20241011	172400	12484685	1789	1789	1789	1789	347
213	20241011	172300	12484685	1789	1789	1789	1789	0
214	20241011	172200	12484685	1789	1789	1789	1789	0
215	20241011	172100	12484685	1789	1789	1789	1789	0
216	20241011	172000	12484685	1789	1789	1789	1789	0
217	20241011	171900	12484685	1789	1789	1789	1789	0
218	20241011	171800	12484685	1789	1789	1789	1789	0
219	20241011	171700	12484685	1789	1789	1789	1789	0
220	20241011	171600	12484685	1789	1789	1789	1789	0
221	20241011	171500	12484685	1789	1789	1789	1789	0
222	20241011	171400	12484685	1789	1789	1789	1789	0
223	20241011	171300	12484685	1789	1789	1789	1789	0
224	20241011	171200	12484685	1789	1789	1789	1789	0
225	20241011	171100	12484685	1789	1789	1789	1789	0
226	20241011	171000	12484685	1789	1789	1789	1789	0
227	20241011	170900	12484685	1789	1789	1789	1789	0
228	20241011	170800	12484685	1789	1789	1789	1789	0
229	20241011	170700	12484685	1789	1789	1789	1789	0
230	20241011	170600	12484685	1789	1789	1789	1789	0
231	20241011	170500	12484685	1789	1789	1789	1789	0
232	20241011	170400	12484685	1789	1789	1789	1789	0
233	20241011	170300	12484685	1789	1789	1789	1789	0
234	20241011	170200	12484685	1789	1789	1789	1789	0
235	20241011	170100	12484685	1789	1789	1789	1789	0
236	20241011	170000	12484685	1789	1789	1789	1789	0
237	20241011	165900	12484685	1789	1789	1789	1789	0
238	20241011	165800	12484685	1789	1789	1789	1789	0
239	20241011	165700	12484685	1789	1789	1789	1789	0
240	20241011	165600	12484685	1789	1789	1789	1789	0
241	20241011	165500	12484685	1789	1789	1789	1789	0
242	20241011	165400	12484685	1789	1789	1789	1789	347
243	20241011	165300	12484685	1789	1789	1789	1789	0
244	20241011	165200	12484685	1789	1789	1789	1789	0
245	20241011	165100	12484685	1789	1789	1789	1789	0
246	20241011	165000	12484685	1789	1789	1789	1789	0
247	20241011	164900	12484685	1789	1789	1789	1789	0
248	20241011	164800	12484685	1789	1789	1789	1789	0
249	20241011	164700	12484685	1789	1789	1789	1789	0
250	20241011	164600	12484685	1789	1789	1789	1789	0
251	20241011	164500	12484685	1789	1789	1789	1789	0
252	20241011	164400	12484685	1789	1789	1789	1789	0
253	20241011	164300	12484685	1789	1789	1789	1789	0
254	20241011	164200	12484685	1789	1789	1789	1789	0
255	20241011	164100	12484685	1789	1789	1789	1789	0
256	20241011	164000	12484685	1789	1789	1789	1789	0
257	20241011	163900	12484685	1789	1789	1789	1789	0
258	20241011	163800	12484685	1789	1789	1789	1789	0
259	20241011	163700	12484685	1789	1789	1789	1789	0
260	20241011	163600	12484685	1789	1789	1789	1789	0
261	20241011	163500	12484685	1789	1789	1789	1789	0
262	20241011	163400	12484685	1789	1789	1789	1789	0
263	20241011	163300	12484685	1789	1789	1789	1789	0
264	20241011	163200	12484685	1789	1789	1789	1789	0
265	20241011	163100	12484685	1789	1789	1789	1789	0
266	20241011	163000	12484685	1789	1789	1789	1789	0
267	20241011	162900	12484685	1789	1789	1789	1789	0
268	20241011	162800	12484685	1789	1789	1789	1789	0
269	20241011	162700	12484685	1789	1789	1789	1789	0
270	20241011	162600	12484685	1789	1789	1789	1789	0
271	20241011	162500	12484685	1789	1789	1789	1789	0
272	20241011	162400	12484685	1789	1789	1789	1789	347
273	20241011	162300	12484685	1789	1789	1789	1789	0
274	20241011	162200	12484685	1789	1789	1789	1789	0
275	20241011	162100	12484685	1789	1789	1789	1789	0
276	20241011	162000	12484685	1789	1789	1789	1789	0
277	20241011	161900	12484685	1789	1789	1789	1789	0
278	20241011	161800	12484685	1789	1789	1789	1789	0
279	20241011	161700	12484685	1789	1789	1789	1789	0
280	20241011	161600	12484685	1789	1789	1789	1789	0
281	20241011	161500	12484685	1789	1789	1789	1789	0
282	20241011	161400	12484685	1789	1789	1789	1789	0
283	20241011	161300	12484685	1789	1789	1789	1789	0
284	20241011	161200	12484685	1789	1789	1789	1789	0
285	20241011	161100	12484685	1789	1789	1789	1789	0
286	20241011	161000	12484685	1789	1789	1789	1789	0
287	20241011	160900	12484685	1789	1789	1789	1789	0
288	20241011	160800	12484685	1789	1789	1789	1789	0
289	20241011	160700	12484685	1789	1789	1789	1789	0
290	20241011	160600	12484685	1789	1789	1789	1789	0
291	20241011	160500	12484685	1789	1789	1789	1789	0
292	20241011	160400	12484685	1789	1789	1789	1789	0
293	20241011	160300	12484685	1789	1789	1789	1789	0
294	20241011	160200	12484685	1789	1789	1789	1789	0
295	20241011	160100	12484685	1789	1789	1789	1789	0
296	20241011	160000	12484685	1789	1789	1789	1789	0
297	20241011	155900	12484685	1789	1789	1789	1789	0
298	20241011	155800	12484685	1789	1789	1789	1789	0
299	20241011	155700	12484685	1789	1789	1789	1789	0
300	20241011	155600	12484685	1789	1789	1789	1789	0
301	20241011	155500	12484685	1789	1789	1789	1789	0
302	20241011	155400	12484685	1789	1789	1789	1789	347
303	20241011	155300	12484685	1789	1789	1789	1789	0
304	20241011	155200	12484685	1789	1789	1789	1789	0
305	20241011	155100	12484685	1789	1789	1789	1789	0
306	20241011	155000	12484685	1789	1789	1789	1789	0
307	20241011	154900	12484685	1789	1789	1789	1789	0
308	20241011	154800	12484685	1789	1789	1789	1789	0
309	20241011	154700	12484685	1789	1789	1789	1789	0
310	20241011	154600	12484685	1789	1789	1789	1789	0
311	20241011	154500	12484685	1789	1789	1789	1789	0
312	20241011	154400	12484685	1789	1789	1789	1789	0
313	20241011	154300	12484685	1789	1789	1789	1789	0
314	20241011	154200	12484685	1789	1789	1789	1789	0
315	20241011	154100	12484685	1789	1789	1789	1789	0
316	20241011	154000	12484685	1789	1789	1789	1789	0
317	20241011	153900	12484685	1789	1789	1789	1789	0
318	20241011	153800	12484685	1789	1789	1789	1789	0
319	20241011	153700	12484685	1789	1789	1789	1789	0
320	20241011	153600	12484685	1789	1789	1789	1789	0
321	20241011	153500	12484685	1789	1789	1789	1789	0
322	20241011	153400	12484685	1789	1789	1789	1789	0
323	20241011	153300	12484685	1789	1789	1789	1789	0
324	20241011	153200	12484685	1789	1789	1789	1789	0
325	20241011	153100	12484685	1789	1789	1789	1789	0
326	20241011	153000	12484685	1789	1789	1789	1789	347
327	20241011	152900	11863902	1789	1789	1789	1789	0
328	20241011	152800	11863902	1789	1789	1789	1789	0
329	20241011	152700	11863902	1789	1789	1789	1789	0
330	20241011	152600	11863902	1789	1789	1789	1789	0
331	20241011	152500	11863902	1789	1789	1789	1789	0
332	20241011	152400	11863902	1789	1789	1789	1789	0
333	20241011	152300	11863902	1789	1789	1789	1789	0
334	20241011	152200	11863902	1789	1789	1789	1789	0
335	20241011	152100	11863902	1789	1789	1789	1789	0
336	20241011	152000	11863902	1789	1789	1789	1789	0
337	20241011	151900	11863902	1789	1789	1789	1789	14
338	20241011	151800	11838856	1786	1786	1786	1786	0
339	20241011	151700	11838856	1786	1786	1786	1786	700
340	20241011	151600	10588656	1787	1787	1787	1787	0
341	20241011	151500	10588656	1787	1787	1787	1787	336
342	20241011	151400	9988224	1786	1788	1788	1786	322
343	20241011	151300	9412644	1789	1789	1789	1789	0
344	20241011	151200	9412644	1789	1789	1789	1789	0
345	20241011	151100	9412644	1789	1789	1789	1789	0
346	20241011	151000	9412644	1789	1789	1789	1789	170
347	20241011	150900	9108514	1789	1789	1789	1789	0
348	20241011	150800	9108514	1789	1789	1789	1789	20
349	20241011	150700	9072734	1789	1789	1789	1789	0
350	20241011	150600	9072734	1789	1789	1789	1789	1
351	20241011	150500	9070945	1789	1789	1789	1789	93
352	20241011	150400	8904568	1790	1790	1790	1790	1
353	20241011	150300	8902778	1789	1789	1789	1789	50
354	20241011	150200	8813328	1790	1790	1790	1790	0
355	20241011	150100	8813328	1790	1790	1790	1790	0
356	20241011	150000	8813328	1790	1790	1790	1790	0
357	20241011	145900	8813328	1790	1790	1790	1790	26
358	20241011	145800	8766788	1790	1790	1790	1790	0
359	20241011	145700	8766788	1790	1790	1790	1790	0
360	20241011	145600	8766788	1790	1790	1790	1790	0
361	20241011	145500	8766788	1790	1790	1790	1790	700
362	20241011	145400	7513788	1790	1790	1790	1790	279
363	20241011	145300	7014378	1791	1791	1791	1791	0
364	20241011	145200	7014378	1791	1791	1791	1791	0
365	20241011	145100	7014378	1791	1791	1791	1791	0
366	20241011	145000	7014378	1791	1791	1791	1791	0
367	20241011	144900	7014378	1791	1791	1791	1791	0
368	20241011	144800	7014378	1791	1791	1791	1791	0
369	20241011	144700	7014378	1791	1791	1791	1791	0
370	20241011	144600	7014378	1791	1791	1791	1791	285
371	20241011	144500	6503943	1794	1794	1794	1794	0
372	20241011	144400	6503943	1794	1794	1794	1794	0
373	20241011	144300	6503943	1794	1794	1794	1794	0
374	20241011	144200	6503943	1794	1794	1794	1794	0
375	20241011	144100	6503943	1794	1794	1794	1794	0
376	20241011	144000	6503943	1794	1794	1794	1794	1
377	20241011	143900	6502149	1791	1791	1791	1791	0
378	20241011	143800	6502149	1791	1791	1791	1791	0
379	20241011	143700	6502149	1791	1791	1791	1791	0
380	20241011	143600	6502149	1791	1791	1791	1791	0
381	20241011	143500	6502149	1791	1791	1791	1791	0
382	20241011	143400	6502149	1791	1791	1791	1791	0
383	20241011	143300	6502149	1791	1791	1791	1791	0
384	20241011	143200	6502149	1791	1791	1791	1791	0
385	20241011	143100	6502149	1791	1791	1791	1791	0
386	20241011	143000	6502149	1791	1791	1791	1791	5
387	20241011	142900	6493194	1799	1799	1799	1799	0
388	20241011	142800	6493194	1799	1799	1799	1799	0
389	20241011	142700	6493194	1799	1799	1799	1799	0
390	20241011	142600	6493194	1799	1799	1799	1799	0
391	20241011	142500	6493194	1799	1799	1799	1799	0
392	20241011	142400	6493194	1799	1799	1799	1799	1
393	20241011	142300	6491395	1792	1791	1792	1791	214
394	20241011	142200	6108061	1791	1791	1791	1791	0
395	20241011	142100	6108061	1791	1791	1791	1791	0
396	20241011	142000	6108061	1791	1791	1791	1791	0
397	20241011	141900	6108061	1791	1791	1791	1791	0
398	20241011	141800	6108061	1791	1791	1791	1791	0
399	20241011	141700	6108061	1791	1791	1791	1791	27
400	20241011	141600	6059704	1792	1792	1792	1792	0
401	20241011	141500	6059704	1792	1792	1792	1792	3
402	20241011	141400	6054328	1799	1799	1799	1799	0
403	20241011	141300	6054328	1799	1799	1799	1799	0
404	20241011	141200	6054328	1799	1799	1799	1799	0
405	20241011	141100	6054328	1799	1799	1799	1799	0
406	20241011	141000	6054328	1799	1799	1799	1799	0
407	20241011	140900	6054328	1799	1796	1799	1796	500
408	20241011	140800	5154846	1791	1791	1791	1791	0
409	20241011	140700	5154846	1791	1791	1791	1791	0
410	20241011	140600	5154846	1791	1791	1791	1791	0
411	20241011	140500	5154846	1791	1791	1791	1791	0
412	20241011	140400	5154846	1791	1791	1791	1791	0
413	20241011	140300	5154846	1791	1791	1791	1791	0
414	20241011	140200	5154846	1791	1791	1791	1791	0
415	20241011	140100	5154846	1791	1791	1791	1791	0
416	20241011	140000	5154846	1791	1791	1791	1791	0
417	20241011	135900	5154846	1791	1791	1791	1791	0
418	20241011	135800	5154846	1791	1791	1791	1791	0
419	20241011	135700	5154846	1791	1792	1792	1791	50
420	20241011	135600	5065292	1798	1798	1798	1798	0
421	20241011	135500	5065292	1798	1798	1798	1798	0
422	20241011	135400	5065292	1798	1798	1798	1798	0
423	20241011	135300	5065292	1798	1798	1798	1798	0
424	20241011	135200	5065292	1798	1798	1798	1798	0
425	20241011	135100	5065292	1798	1798	1798	1798	0
426	20241011	135000	5065292	1798	1798	1798	1798	0
427	20241011	134900	5065292	1798	1798	1798	1798	0
428	20241011	134800	5065292	1798	1798	1798	1798	0
429	20241011	134700	5065292	1798	1798	1798	1798	0
430	20241011	134600	5065292	1798	1798	1798	1798	0
431	20241011	134500	5065292	1798	1798	1798	1798	0
432	20241011	134400	5065292	1798	1798	1798	1798	0
433	20241011	134300	5065292	1798	1798	1798	1798	0
434	20241011	134200	5065292	1798	1798	1798	1798	0
435	20241011	134100	5065292	1798	1798	1798	1798	0
436	20241011	134000	5065292	1798	1798	1798	1798	0
437	20241011	133900	5065292	1798	1798	1798	1798	0
438	20241011	133800	5065292	1798	1798	1798	1798	0
439	20241011	133700	5065292	1798	1798	1798	1798	0
440	20241011	133600	5065292	1798	1798	1798	1798	0
441	20241011	133500	5065292	1798	1798	1798	1798	0
442	20241011	133400	5065292	1798	1798	1798	1798	0
443	20241011	133300	5065292	1798	1798	1798	1798	0
444	20241011	133200	5065292	1798	1798	1798	1798	0
445	20241011	133100	5065292	1798	1798	1798	1798	3
446	20241011	133000	5059898	1798	1798	1798	1798	0
447	20241011	132900	5059898	1798	1798	1798	1798	0
448	20241011	132800	5059898	1798	1798	1798	1798	0
449	20241011	132700	5059898	1798	1798	1798	1798	0
450	20241011	132600	5059898	1798	1798	1798	1798	0
451	20241011	132500	5059898	1798	1798	1798	1798	0
452	20241011	132400	5059898	1798	1798	1798	1798	0
453	20241011	132300	5059898	1798	1798	1798	1798	0
454	20241011	132200	5059898	1798	1798	1798	1798	0
455	20241011	132100	5059898	1798	1798	1798	1798	0
456	20241011	132000	5059898	1798	1798	1798	1798	0
457	20241011	131900	5059898	1798	1798	1798	1798	0
458	20241011	131800	5059898	1798	1798	1798	1798	0
459	20241011	131700	5059898	1798	1798	1798	1798	5
460	20241011	131600	5050908	1791	1791	1791	1791	0
461	20241011	131500	5050908	1791	1791	1791	1791	25
462	20241011	131400	5006133	1791	1791	1791	1791	0
463	20241011	131300	5006133	1791	1791	1791	1791	0
464	20241011	131200	5006133	1791	1791	1791	1791	0
465	20241011	131100	5006133	1791	1791	1791	1791	0
466	20241011	131000	5006133	1791	1791	1791	1791	0
467	20241011	130900	5006133	1791	1791	1791	1791	0
468	20241011	130800	5006133	1791	1791	1791	1791	0
469	20241011	130700	5006133	1791	1791	1791	1791	0
470	20241011	130600	5006133	1791	1791	1791	1791	0
471	20241011	130500	5006133	1791	1791	1791	1791	0
472	20241011	130400	5006133	1791	1791	1791	1791	0
473	20241011	130300	5006133	1791	1791	1791	1791	0
474	20241011	130200	5006133	1791	1791	1791	1791	0
475	20241011	130100	5006133	1791	1791	1791	1791	0
476	20241011	130000	5006133	1791	1791	1791	1791	0
477	20241011	125900	5006133	1791	1791	1791	1791	0
478	20241011	125800	5006133	1791	1791	1791	1791	0
479	20241011	125700	5006133	1791	1791	1791	1791	0
480	20241011	125600	5006133	1791	1791	1791	1791	0
481	20241011	125500	5006133	1791	1791	1791	1791	0
482	20241011	125400	5006133	1791	1791	1791	1791	0
483	20241011	125300	5006133	1791	1791	1791	1791	2
484	20241011	125200	5002551	1791	1791	1791	1791	0
485	20241011	125100	5002551	1791	1791	1791	1791	0
486	20241011	125000	5002551	1791	1791	1791	1791	0
487	20241011	124900	5002551	1791	1791	1791	1791	0
488	20241011	124800	5002551	1791	1791	1791	1791	0
489	20241011	124700	5002551	1791	1791	1791	1791	0
490	20241011	124600	5002551	1791	1791	1791	1791	0
491	20241011	124500	5002551	1791	1791	1791	1791	1
492	20241011	124400	5000760	1790	1790	1790	1790	0
493	20241011	124300	5000760	1790	1790	1790	1790	0
494	20241011	124200	5000760	1790	1790	1790	1790	0
495	20241011	124100	5000760	1790	1790	1790	1790	0
496	20241011	124000	5000760	1790	1790	1790	1790	0
497	20241011	123900	5000760	1790	1790	1790	1790	0
498	20241011	123800	5000760	1790	1790	1790	1790	0
499	20241011	123700	5000760	1790	1790	1790	1790	0
500	20241011	123600	5000760	1790	1790	1790	1790	0
501	20241011	123500	5000760	1790	1790	1790	1790	0
502	20241011	123400	5000760	1790	1790	1790	1790	0
503	20241011	123300	5000760	1790	1790	1790	1790	0
504	20241011	123200	5000760	1790	1790	1790	1790	0
505	20241011	123100	5000760	1790	1790	1790	1790	0
506	20241011	123000	5000760	1790	1790	1790	1790	0
507	20241011	122900	5000760	1790	1790	1790	1790	0
508	20241011	122800	5000760	1790	1790	1790	1790	0
509	20241011	122700	5000760	1790	1790	1790	1790	0
510	20241011	122600	5000760	1790	1790	1790	1790	0
511	20241011	122500	5000760	1790	1790	1790	1790	0
512	20241011	122400	5000760	1790	1790	1790	1790	1
513	20241011	122300	4998970	1790	1790	1790	1790	75
514	20241011	122200	4864720	1791	1791	1791	1791	0
515	20241011	122100	4864720	1791	1791	1791	1791	0
516	20241011	122000	4864720	1791	1791	1791	1791	0
517	20241011	121900	4864720	1791	1791	1791	1791	0
518	20241011	121800	4864720	1791	1791	1791	1791	0
519	20241011	121700	4864720	1791	1791	1791	1791	0
520	20241011	121600	4864720	1791	1791	1791	1791	0
521	20241011	121500	4864720	1791	1791	1791	1791	0
522	20241011	121400	4864720	1791	1791	1791	1791	1
523	20241011	121300	4862929	1790	1790	1790	1790	0
524	20241011	121200	4862929	1790	1790	1790	1790	20
525	20241011	121100	4827129	1790	1790	1790	1790	0
526	20241011	121000	4827129	1790	1790	1790	1790	0
527	20241011	120900	4827129	1790	1790	1790	1790	0
528	20241011	120800	4827129	1790	1790	1790	1790	0
529	20241011	120700	4827129	1790	1790	1790	1790	80
530	20241011	120600	4683929	1791	1791	1791	1791	1
531	20241011	120500	4682138	1791	1791	1791	1791	0
532	20241011	120400	4682138	1791	1791	1791	1791	0
533	20241011	120300	4682138	1791	1791	1791	1791	0
534	20241011	120200	4682138	1791	1791	1791	1791	0
535	20241011	120100	4682138	1791	1791	1791	1791	0
536	20241011	120000	4682138	1791	1791	1791	1791	0
537	20241011	115900	4682138	1791	1791	1791	1791	0
538	20241011	115800	4682138	1791	1791	1791	1791	0
539	20241011	115700	4682138	1791	1791	1791	1791	0
540	20241011	115600	4682138	1791	1791	1791	1791	0
541	20241011	115500	4682138	1791	1791	1791	1791	30
542	20241011	115400	4628408	1791	1791	1791	1791	0
543	20241011	115300	4628408	1791	1791	1791	1791	0
544	20241011	115200	4628408	1791	1791	1791	1791	0
545	20241011	115100	4628408	1791	1791	1791	1791	0
546	20241011	115000	4628408	1791	1791	1791	1791	0
547	20241011	114900	4628408	1791	1791	1791	1791	0
548	20241011	114800	4628408	1791	1791	1791	1791	0
549	20241011	114700	4628408	1791	1791	1791	1791	0
550	20241011	114600	4628408	1791	1791	1791	1791	0
551	20241011	114500	4628408	1791	1791	1791	1791	0
552	20241011	114400	4628408	1791	1791	1791	1791	0
553	20241011	114300	4628408	1791	1791	1791	1791	0
554	20241011	114200	4628408	1791	1791	1791	1791	0
555	20241011	114100	4628408	1791	1791	1791	1791	0
556	20241011	114000	4628408	1791	1791	1791	1791	0
557	20241011	113900	4628408	1791	1791	1791	1791	0
558	20241011	113800	4628408	1791	1791	1791	1791	0
559	20241011	113700	4628408	1791	1791	1791	1791	0
560	20241011	113600	4628408	1791	1791	1791	1791	0
561	20241011	113500	4628408	1791	1791	1791	1791	0
562	20241011	113400	4628408	1791	1791	1791	1791	0
563	20241011	113300	4628408	1791	1791	1791	1791	0
564	20241011	113200	4628408	1791	1791	1791	1791	0
565	20241011	113100	4628408	1791	1791	1791	1791	0
566	20241011	113000	4628408	1791	1791	1791	1791	0
567	20241011	112900	4628408	1791	1791	1791	1791	0
568	20241011	112800	4628408	1791	1791	1791	1791	0
569	20241011	112700	4628408	1791	1791	1791	1791	0
570	20241011	112600	4628408	1791	1791	1791	1791	0
571	20241011	112500	4628408	1791	1791	1791	1791	0
572	20241011	112400	4628408	1791	1791	1791	1791	0
573	20241011	112300	4628408	1791	1791	1791	1791	0
574	20241011	112200	4628408	1791	1791	1791	1791	0
575	20241011	112100	4628408	1791	1791	1791	1791	0
576	20241011	112000	4628408	1791	1791	1791	1791	0
577	20241011	111900	4628408	1791	1791	1791	1791	0
578	20241011	111800	4628408	1791	1791	1791	1791	0
579	20241011	111700	4628408	1791	1791	1791	1791	0
580	20241011	111600	4628408	1791	1791	1791	1791	0
581	20241011	111500	4628408	1791	1791	1791	1791	0
582	20241011	111400	4628408	1791	1791	1791	1791	0
583	20241011	111300	4628408	1791	1791	1791	1791	0
584	20241011	111200	4628408	1791	1791	1791	1791	1
585	20241011	111100	4626617	1799	1799	1799	1799	0
586	20241011	111000	4626617	1799	1799	1799	1799	1
587	20241011	110900	4624818	1791	1791	1791	1791	7
588	20241011	110800	4612281	1790	1790	1790	1790	0
589	20241011	110700	4612281	1790	1790	1790	1790	0
590	20241011	110600	4612281	1790	1790	1790	1790	0
591	20241011	110500	4612281	1790	1790	1790	1790	0
592	20241011	110400	4612281	1790	1790	1790	1790	0
593	20241011	110300	4612281	1790	1790	1790	1790	0
594	20241011	110200	4612281	1790	1790	1790	1790	0
595	20241011	110100	4612281	1790	1790	1790	1790	0
596	20241011	110000	4612281	1790	1790	1790	1790	0
597	20241011	105900	4612281	1790	1790	1790	1790	0
598	20241011	105800	4612281	1790	1790	1790	1790	0
599	20241011	105700	4612281	1790	1790	1790	1790	0
600	20241011	105600	4612281	1790	1790	1790	1790	0
601	20241011	105500	4612281	1790	1790	1790	1790	0
602	20241011	105400	4612281	1790	1790	1790	1790	0
603	20241011	105300	4612281	1790	1790	1790	1790	0
604	20241011	105200	4612281	1790	1790	1790	1790	0
605	20241011	105100	4612281	1790	1790	1790	1790	0
606	20241011	105000	4612281	1790	1790	1790	1790	0
607	20241011	104900	4612281	1790	1790	1790	1790	0
608	20241011	104800	4612281	1790	1790	1790	1790	0
609	20241011	104700	4612281	1790	1792	1792	1790	250
610	20241011	104600	4164405	1792	1792	1792	1792	0
611	20241011	104500	4164405	1792	1792	1792	1792	204
612	20241011	104400	3798837	1792	1792	1792	1792	0
613	20241011	104300	3798837	1792	1792	1792	1792	5
614	20241011	104200	3789877	1800	1800	1800	1800	0
615	20241011	104100	3789877	1800	1800	1800	1800	0
616	20241011	104000	3789877	1800	1800	1800	1800	0
617	20241011	103900	3789877	1800	1800	1800	1800	0
618	20241011	103800	3789877	1800	1800	1800	1800	0
619	20241011	103700	3789877	1800	1800	1800	1800	0
620	20241011	103600	3789877	1800	1800	1800	1800	0
621	20241011	103500	3789877	1800	1800	1800	1800	0
622	20241011	103400	3789877	1800	1800	1800	1800	0
623	20241011	103300	3789877	1800	1800	1800	1800	0
624	20241011	103200	3789877	1800	1800	1800	1800	0
625	20241011	103100	3789877	1800	1800	1800	1800	0
626	20241011	103000	3789877	1800	1800	1800	1800	0
627	20241011	102900	3789877	1800	1800	1800	1800	0
628	20241011	102800	3789877	1800	1800	1800	1800	0
629	20241011	102700	3789877	1800	1800	1800	1800	0
630	20241011	102600	3789877	1800	1800	1800	1800	0
631	20241011	102500	3789877	1800	1800	1800	1800	0
632	20241011	102400	3789877	1800	1800	1800	1800	0
633	20241011	102300	3789877	1800	1800	1800	1800	0
634	20241011	102200	3789877	1800	1800	1800	1800	0
635	20241011	102100	3789877	1800	1800	1800	1800	0
636	20241011	102000	3789877	1800	1800	1800	1800	0
637	20241011	101900	3789877	1800	1800	1800	1800	0
638	20241011	101800	3789877	1800	1800	1800	1800	0
639	20241011	101700	3789877	1800	1800	1800	1800	0
640	20241011	101600	3789877	1800	1800	1800	1800	0
641	20241011	101500	3789877	1800	1800	1800	1800	0
642	20241011	101400	3789877	1800	1800	1800	1800	0
643	20241011	101300	3789877	1800	1800	1800	1800	0
644	20241011	101200	3789877	1800	1800	1800	1800	0
645	20241011	101100	3789877	1800	1800	1800	1800	0
646	20241011	101000	3789877	1800	1800	1800	1800	28
647	20241011	100900	3739477	1800	1800	1800	1800	0
648	20241011	100800	3739477	1800	1800	1800	1800	2
649	20241011	100700	3735877	1801	1801	1801	1801	0
650	20241011	100600	3735877	1801	1801	1801	1801	0
651	20241011	100500	3735877	1801	1801	1801	1801	0
652	20241011	100400	3735877	1801	1801	1801	1801	0
653	20241011	100300	3735877	1801	1801	1801	1801	0
654	20241011	100200	3735877	1801	1801	1801	1801	0
655	20241011	100100	3735877	1801	1801	1801	1801	1
656	20241011	100000	3734076	1791	1791	1791	1791	0
657	20241011	095900	3734076	1791	1791	1791	1791	0
658	20241011	095800	3734076	1791	1791	1791	1791	0
659	20241011	095700	3734076	1791	1791	1791	1791	0
660	20241011	095600	3734076	1791	1791	1791	1791	0
661	20241011	095500	3734076	1791	1791	1791	1791	180
662	20241011	095400	3411696	1790	1797	1797	1790	324
663	20241011	095300	2831701	1800	1800	1800	1800	0
664	20241011	095200	2831701	1800	1800	1800	1800	0
665	20241011	095100	2831701	1800	1800	1800	1800	0
666	20241011	095000	2831701	1800	1800	1800	1800	0
667	20241011	094900	2831701	1800	1800	1800	1800	0
668	20241011	094800	2831701	1800	1800	1800	1800	0
669	20241011	094700	2831701	1800	1800	1800	1800	0
670	20241011	094600	2831701	1800	1800	1800	1800	0
671	20241011	094500	2831701	1800	1800	1800	1800	22
672	20241011	094400	2792101	1800	1800	1800	1800	0
673	20241011	094300	2792101	1800	1800	1800	1800	0
674	20241011	094200	2792101	1800	1800	1800	1800	3
675	20241011	094100	2786701	1800	1800	1800	1800	0
676	20241011	094000	2786701	1800	1800	1800	1800	0
677	20241011	093900	2786701	1800	1800	1800	1800	0
678	20241011	093800	2786701	1800	1800	1800	1800	0
679	20241011	093700	2786701	1800	1800	1800	1800	0
680	20241011	093600	2786701	1800	1800	1800	1800	0
681	20241011	093500	2786701	1800	1800	1800	1800	0
682	20241011	093400	2786701	1800	1800	1800	1800	0
683	20241011	093300	2786701	1800	1800	1800	1800	0
684	20241011	093200	2786701	1800	1800	1800	1800	300
685	20241011	093100	2246701	1800	1800	1800	1800	0
686	20241011	093000	2246701	1800	1800	1800	1800	0
687	20241011	092900	2246701	1800	1800	1800	1800	0
688	20241011	092800	2246701	1800	1800	1800	1800	0
689	20241011	092700	2246701	1800	1800	1800	1800	0
690	20241011	092600	2246701	1800	1800	1800	1800	0
691	20241011	092500	2246701	1800	1800	1800	1800	0
692	20241011	092400	2246701	1800	1800	1800	1800	100
693	20241011	092300	2066701	1800	1800	1800	1800	0
694	20241011	092200	2066701	1800	1800	1800	1800	0
695	20241011	092100	2066701	1800	1800	1800	1800	0
696	20241011	092000	2066701	1800	1800	1800	1800	0
697	20241011	091900	2066701	1800	1800	1800	1800	758
698	20241011	091800	702301	1800	1800	1800	1800	0
699	20241011	091700	702301	1800	1800	1800	1800	1
700	20241011	091600	700501	1797	1797	1797	1797	1
701	20241011	091500	698704	1799	1799	1799	1799	0
702	20241011	091400	698704	1799	1799	1799	1799	0
703	20241011	091300	698704	1799	1799	1799	1799	0
704	20241011	091200	698704	1799	1799	1799	1799	0
705	20241011	091100	698704	1799	1799	1799	1799	0
706	20241011	091000	698704	1799	1799	1799	1799	3
707	20241011	090900	693307	1798	1797	1798	1797	175
708	20241011	090800	378831	1796	1796	1796	1796	0
709	20241011	090700	378831	1796	1796	1796	1796	0
710	20241011	090600	378831	1796	1796	1796	1796	0
711	20241011	090500	378831	1796	1796	1796	1796	0
712	20241011	090400	378831	1796	1795	1796	1795	204
713	20241011	090300	12547	1795	1795	1795	1795	0
714	20241011	090200	12547	1795	1795	1795	1795	1
715	20241011	090100	10752	1794	1794	1794	1794	1
716	20241011	090000	8958	1793	1791	1793	1791	5