KissMeData/191410/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205000	18269584	1791	1791	1791	1791	1
3	20241008	204900	18269584	1791	1791	1791	1791	0
4	20241008	204800	18269584	1791	1791	1791	1791	0
5	20241008	204700	18269584	1791	1791	1791	1791	0
6	20241008	204600	18269584	1791	1791	1791	1791	0
7	20241008	204500	18269584	1791	1791	1791	1791	0
8	20241008	204400	18269584	1791	1791	1791	1791	0
9	20241008	204300	18269584	1791	1791	1791	1791	0
10	20241008	204200	18269584	1791	1791	1791	1791	0
11	20241008	204100	18269584	1791	1791	1791	1791	0
12	20241008	204000	18269584	1791	1791	1791	1791	0
13	20241008	203900	18269584	1791	1791	1791	1791	0
14	20241008	203800	18269584	1791	1791	1791	1791	0
15	20241008	203700	18269584	1791	1791	1791	1791	0
16	20241008	203600	18269584	1791	1791	1791	1791	0
17	20241008	203500	18269584	1791	1791	1791	1791	0
18	20241008	203400	18269584	1791	1791	1791	1791	0
19	20241008	203300	18269584	1791	1791	1791	1791	0
20	20241008	203200	18269584	1791	1791	1791	1791	0
21	20241008	203100	18269584	1791	1791	1791	1791	0
22	20241008	203000	18269584	1791	1791	1791	1791	0
23	20241008	202900	18269584	1791	1791	1791	1791	0
24	20241008	202800	18269584	1791	1791	1791	1791	0
25	20241008	202700	18269584	1791	1791	1791	1791	0
26	20241008	202600	18269584	1791	1791	1791	1791	0
27	20241008	202500	18269584	1791	1791	1791	1791	0
28	20241008	202400	18269584	1791	1791	1791	1791	0
29	20241008	202300	18269584	1791	1791	1791	1791	0
30	20241008	202200	18269584	1791	1791	1791	1791	0
31	20241008	202100	18269584	1791	1791	1791	1791	0
32	20241008	202000	18269584	1791	1791	1791	1791	1
33	20241008	201900	18269584	1791	1791	1791	1791	0
34	20241008	201800	18269584	1791	1791	1791	1791	0
35	20241008	201700	18269584	1791	1791	1791	1791	0
36	20241008	201600	18269584	1791	1791	1791	1791	0
37	20241008	201500	18269584	1791	1791	1791	1791	0
38	20241008	201400	18269584	1791	1791	1791	1791	0
39	20241008	201300	18269584	1791	1791	1791	1791	0
40	20241008	201200	18269584	1791	1791	1791	1791	0
41	20241008	201100	18269584	1791	1791	1791	1791	0
42	20241008	201000	18269584	1791	1791	1791	1791	0
43	20241008	200900	18269584	1791	1791	1791	1791	0
44	20241008	200800	18269584	1791	1791	1791	1791	0
45	20241008	200700	18269584	1791	1791	1791	1791	0
46	20241008	200600	18269584	1791	1791	1791	1791	0
47	20241008	200500	18269584	1791	1791	1791	1791	0
48	20241008	200400	18269584	1791	1791	1791	1791	0
49	20241008	200300	18269584	1791	1791	1791	1791	0
50	20241008	200200	18269584	1791	1791	1791	1791	0
51	20241008	200100	18269584	1791	1791	1791	1791	0
52	20241008	200000	18269584	1791	1791	1791	1791	0
53	20241008	195900	18269584	1791	1791	1791	1791	0
54	20241008	195800	18269584	1791	1791	1791	1791	0
55	20241008	195700	18269584	1791	1791	1791	1791	0
56	20241008	195600	18269584	1791	1791	1791	1791	0
57	20241008	195500	18269584	1791	1791	1791	1791	0
58	20241008	195400	18269584	1791	1791	1791	1791	0
59	20241008	195300	18269584	1791	1791	1791	1791	0
60	20241008	195200	18269584	1791	1791	1791	1791	0
61	20241008	195100	18269584	1791	1791	1791	1791	0
62	20241008	195000	18269584	1791	1791	1791	1791	1
63	20241008	194900	18269584	1791	1791	1791	1791	0
64	20241008	194800	18269584	1791	1791	1791	1791	0
65	20241008	194700	18269584	1791	1791	1791	1791	0
66	20241008	194600	18269584	1791	1791	1791	1791	0
67	20241008	194500	18269584	1791	1791	1791	1791	0
68	20241008	194400	18269584	1791	1791	1791	1791	0
69	20241008	194300	18269584	1791	1791	1791	1791	0
70	20241008	194200	18269584	1791	1791	1791	1791	0
71	20241008	194100	18269584	1791	1791	1791	1791	0
72	20241008	194000	18269584	1791	1791	1791	1791	0
73	20241008	193900	18269584	1791	1791	1791	1791	0
74	20241008	193800	18269584	1791	1791	1791	1791	0
75	20241008	193700	18269584	1791	1791	1791	1791	0
76	20241008	193600	18269584	1791	1791	1791	1791	0
77	20241008	193500	18269584	1791	1791	1791	1791	0
78	20241008	193400	18269584	1791	1791	1791	1791	0
79	20241008	193300	18269584	1791	1791	1791	1791	0
80	20241008	193200	18269584	1791	1791	1791	1791	0
81	20241008	193100	18269584	1791	1791	1791	1791	0
82	20241008	193000	18269584	1791	1791	1791	1791	0
83	20241008	192900	18269584	1791	1791	1791	1791	0
84	20241008	192800	18269584	1791	1791	1791	1791	0
85	20241008	192700	18269584	1791	1791	1791	1791	0
86	20241008	192600	18269584	1791	1791	1791	1791	0
87	20241008	192500	18269584	1791	1791	1791	1791	0
88	20241008	192400	18269584	1791	1791	1791	1791	0
89	20241008	192300	18269584	1791	1791	1791	1791	0
90	20241008	192200	18269584	1791	1791	1791	1791	0
91	20241008	192100	18269584	1791	1791	1791	1791	0
92	20241008	192000	18269584	1791	1791	1791	1791	1
93	20241008	191900	18269584	1791	1791	1791	1791	0
94	20241008	191800	18269584	1791	1791	1791	1791	0
95	20241008	191700	18269584	1791	1791	1791	1791	0
96	20241008	191600	18269584	1791	1791	1791	1791	0
97	20241008	191500	18269584	1791	1791	1791	1791	0
98	20241008	191400	18269584	1791	1791	1791	1791	0
99	20241008	191300	18269584	1791	1791	1791	1791	0
100	20241008	191200	18269584	1791	1791	1791	1791	0
101	20241008	191100	18269584	1791	1791	1791	1791	0
102	20241008	191000	18269584	1791	1791	1791	1791	0
103	20241008	190900	18269584	1791	1791	1791	1791	0
104	20241008	190800	18269584	1791	1791	1791	1791	0
105	20241008	190700	18269584	1791	1791	1791	1791	0
106	20241008	190600	18269584	1791	1791	1791	1791	0
107	20241008	190500	18269584	1791	1791	1791	1791	0
108	20241008	190400	18269584	1791	1791	1791	1791	0
109	20241008	190300	18269584	1791	1791	1791	1791	0
110	20241008	190200	18269584	1791	1791	1791	1791	0
111	20241008	190100	18269584	1791	1791	1791	1791	0
112	20241008	190000	18269584	1791	1791	1791	1791	0
113	20241008	185900	18269584	1791	1791	1791	1791	0
114	20241008	185800	18269584	1791	1791	1791	1791	0
115	20241008	185700	18269584	1791	1791	1791	1791	0
116	20241008	185600	18269584	1791	1791	1791	1791	0
117	20241008	185500	18269584	1791	1791	1791	1791	0
118	20241008	185400	18269584	1791	1791	1791	1791	0
119	20241008	185300	18269584	1791	1791	1791	1791	0
120	20241008	185200	18269584	1791	1791	1791	1791	0
121	20241008	185100	18269584	1791	1791	1791	1791	0
122	20241008	185000	18269584	1791	1791	1791	1791	1
123	20241008	184900	18269584	1791	1791	1791	1791	0
124	20241008	184800	18269584	1791	1791	1791	1791	0
125	20241008	184700	18269584	1791	1791	1791	1791	0
126	20241008	184600	18269584	1791	1791	1791	1791	0
127	20241008	184500	18269584	1791	1791	1791	1791	0
128	20241008	184400	18269584	1791	1791	1791	1791	0
129	20241008	184300	18269584	1791	1791	1791	1791	0
130	20241008	184200	18269584	1791	1791	1791	1791	0
131	20241008	184100	18269584	1791	1791	1791	1791	0
132	20241008	184000	18269584	1791	1791	1791	1791	0
133	20241008	183900	18269584	1791	1791	1791	1791	0
134	20241008	183800	18269584	1791	1791	1791	1791	0
135	20241008	183700	18269584	1791	1791	1791	1791	0
136	20241008	183600	18269584	1791	1791	1791	1791	0
137	20241008	183500	18269584	1791	1791	1791	1791	0
138	20241008	183400	18269584	1791	1791	1791	1791	0
139	20241008	183300	18269584	1791	1791	1791	1791	0
140	20241008	183200	18269584	1791	1791	1791	1791	0
141	20241008	183100	18269584	1791	1791	1791	1791	0
142	20241008	183000	18269584	1791	1791	1791	1791	0
143	20241008	182900	18269584	1791	1791	1791	1791	0
144	20241008	182800	18269584	1791	1791	1791	1791	0
145	20241008	182700	18269584	1791	1791	1791	1791	0
146	20241008	182600	18269584	1791	1791	1791	1791	0
147	20241008	182500	18269584	1791	1791	1791	1791	0
148	20241008	182400	18269584	1791	1791	1791	1791	0
149	20241008	182300	18269584	1791	1791	1791	1791	0
150	20241008	182200	18269584	1791	1791	1791	1791	0
151	20241008	182100	18269584	1791	1791	1791	1791	0
152	20241008	182000	18269584	1791	1791	1791	1791	1
153	20241008	181900	18269584	1791	1791	1791	1791	0
154	20241008	181800	18269584	1791	1791	1791	1791	0
155	20241008	181700	18269584	1791	1791	1791	1791	0
156	20241008	181600	18269584	1791	1791	1791	1791	0
157	20241008	181500	18269584	1791	1791	1791	1791	0
158	20241008	181400	18269584	1791	1791	1791	1791	0
159	20241008	181300	18269584	1791	1791	1791	1791	0
160	20241008	181200	18269584	1791	1791	1791	1791	0
161	20241008	181100	18269584	1791	1791	1791	1791	0
162	20241008	181000	18269584	1791	1791	1791	1791	0
163	20241008	180900	18269584	1791	1791	1791	1791	0
164	20241008	180800	18269584	1791	1791	1791	1791	0
165	20241008	180700	18269584	1791	1791	1791	1791	0
166	20241008	180600	18269584	1791	1791	1791	1791	0
167	20241008	180500	18269584	1791	1791	1791	1791	0
168	20241008	180400	18269584	1791	1791	1791	1791	0
169	20241008	180300	18269584	1791	1791	1791	1791	0
170	20241008	180200	18269584	1791	1791	1791	1791	0
171	20241008	180100	18269584	1791	1791	1791	1791	0
172	20241008	180000	18269584	1791	1791	1791	1791	0
173	20241008	175900	18269584	1791	1791	1791	1791	0
174	20241008	175800	18269584	1791	1791	1791	1791	0
175	20241008	175700	18269584	1791	1791	1791	1791	0
176	20241008	175600	18269584	1791	1791	1791	1791	0
177	20241008	175500	18269584	1791	1791	1791	1791	0
178	20241008	175400	18269584	1791	1791	1791	1791	0
179	20241008	175300	18269584	1791	1791	1791	1791	0
180	20241008	175200	18269584	1791	1791	1791	1791	0
181	20241008	175100	18269584	1791	1791	1791	1791	0
182	20241008	175000	18269584	1791	1791	1791	1791	1
183	20241008	174900	18269584	1791	1791	1791	1791	0
184	20241008	174800	18269584	1791	1791	1791	1791	0
185	20241008	174700	18269584	1791	1791	1791	1791	0
186	20241008	174600	18269584	1791	1791	1791	1791	0
187	20241008	174500	18269584	1791	1791	1791	1791	0
188	20241008	174400	18269584	1791	1791	1791	1791	0
189	20241008	174300	18269584	1791	1791	1791	1791	0
190	20241008	174200	18269584	1791	1791	1791	1791	0
191	20241008	174100	18269584	1791	1791	1791	1791	0
192	20241008	174000	18269584	1791	1791	1791	1791	0
193	20241008	173900	18269584	1791	1791	1791	1791	0
194	20241008	173800	18269584	1791	1791	1791	1791	0
195	20241008	173700	18269584	1791	1791	1791	1791	0
196	20241008	173600	18269584	1791	1791	1791	1791	0
197	20241008	173500	18269584	1791	1791	1791	1791	0
198	20241008	173400	18269584	1791	1791	1791	1791	0
199	20241008	173300	18269584	1791	1791	1791	1791	0
200	20241008	173200	18269584	1791	1791	1791	1791	0
201	20241008	173100	18269584	1791	1791	1791	1791	0
202	20241008	173000	18269584	1791	1791	1791	1791	0
203	20241008	172900	18269584	1791	1791	1791	1791	0
204	20241008	172800	18269584	1791	1791	1791	1791	0
205	20241008	172700	18269584	1791	1791	1791	1791	0
206	20241008	172600	18269584	1791	1791	1791	1791	0
207	20241008	172500	18269584	1791	1791	1791	1791	0
208	20241008	172400	18269584	1791	1791	1791	1791	0
209	20241008	172300	18269584	1791	1791	1791	1791	0
210	20241008	172200	18269584	1791	1791	1791	1791	0
211	20241008	172100	18269584	1791	1791	1791	1791	0
212	20241008	172000	18269584	1791	1791	1791	1791	1
213	20241008	171900	18269584	1791	1791	1791	1791	0
214	20241008	171800	18269584	1791	1791	1791	1791	0
215	20241008	171700	18269584	1791	1791	1791	1791	0
216	20241008	171600	18269584	1791	1791	1791	1791	0
217	20241008	171500	18269584	1791	1791	1791	1791	0
218	20241008	171400	18269584	1791	1791	1791	1791	0
219	20241008	171300	18269584	1791	1791	1791	1791	0
220	20241008	171200	18269584	1791	1791	1791	1791	0
221	20241008	171100	18269584	1791	1791	1791	1791	0
222	20241008	171000	18269584	1791	1791	1791	1791	0
223	20241008	170900	18269584	1791	1791	1791	1791	0
224	20241008	170800	18269584	1791	1791	1791	1791	0
225	20241008	170700	18269584	1791	1791	1791	1791	0
226	20241008	170600	18269584	1791	1791	1791	1791	0
227	20241008	170500	18269584	1791	1791	1791	1791	0
228	20241008	170400	18269584	1791	1791	1791	1791	0
229	20241008	170300	18269584	1791	1791	1791	1791	0
230	20241008	170200	18269584	1791	1791	1791	1791	0
231	20241008	170100	18269584	1791	1791	1791	1791	0
232	20241008	170000	18269584	1791	1791	1791	1791	0
233	20241008	165900	18269584	1791	1791	1791	1791	0
234	20241008	165800	18269584	1791	1791	1791	1791	0
235	20241008	165700	18269584	1791	1791	1791	1791	0
236	20241008	165600	18269584	1791	1791	1791	1791	0
237	20241008	165500	18269584	1791	1791	1791	1791	0
238	20241008	165400	18269584	1791	1791	1791	1791	0
239	20241008	165300	18269584	1791	1791	1791	1791	0
240	20241008	165200	18269584	1791	1791	1791	1791	0
241	20241008	165100	18269584	1791	1791	1791	1791	0
242	20241008	165000	18269584	1791	1791	1791	1791	1
243	20241008	164900	18269584	1791	1791	1791	1791	0
244	20241008	164800	18269584	1791	1791	1791	1791	0
245	20241008	164700	18269584	1791	1791	1791	1791	0
246	20241008	164600	18269584	1791	1791	1791	1791	0
247	20241008	164500	18269584	1791	1791	1791	1791	0
248	20241008	164400	18269584	1791	1791	1791	1791	0
249	20241008	164300	18269584	1791	1791	1791	1791	0
250	20241008	164200	18269584	1791	1791	1791	1791	0
251	20241008	164100	18269584	1791	1791	1791	1791	0
252	20241008	164000	18269584	1791	1791	1791	1791	0
253	20241008	163900	18269584	1791	1791	1791	1791	0
254	20241008	163800	18269584	1791	1791	1791	1791	0
255	20241008	163700	18269584	1791	1791	1791	1791	0
256	20241008	163600	18269584	1791	1791	1791	1791	0
257	20241008	163500	18269584	1791	1791	1791	1791	0
258	20241008	163400	18269584	1791	1791	1791	1791	0
259	20241008	163300	18269584	1791	1791	1791	1791	0
260	20241008	163200	18269584	1791	1791	1791	1791	0
261	20241008	163100	18269584	1791	1791	1791	1791	0
262	20241008	163000	18269584	1791	1791	1791	1791	0
263	20241008	162900	18269584	1791	1791	1791	1791	0
264	20241008	162800	18269584	1791	1791	1791	1791	0
265	20241008	162700	18269584	1791	1791	1791	1791	0
266	20241008	162600	18269584	1791	1791	1791	1791	0
267	20241008	162500	18269584	1791	1791	1791	1791	0
268	20241008	162400	18269584	1791	1791	1791	1791	0
269	20241008	162300	18269584	1791	1791	1791	1791	0
270	20241008	162200	18269584	1791	1791	1791	1791	0
271	20241008	162100	18269584	1791	1791	1791	1791	0
272	20241008	162000	18269584	1791	1791	1791	1791	1
273	20241008	161900	18269584	1791	1791	1791	1791	0
274	20241008	161800	18269584	1791	1791	1791	1791	0
275	20241008	161700	18269584	1791	1791	1791	1791	0
276	20241008	161600	18269584	1791	1791	1791	1791	0
277	20241008	161500	18269584	1791	1791	1791	1791	0
278	20241008	161400	18269584	1791	1791	1791	1791	0
279	20241008	161300	18269584	1791	1791	1791	1791	0
280	20241008	161200	18269584	1791	1791	1791	1791	0
281	20241008	161100	18269584	1791	1791	1791	1791	0
282	20241008	161000	18269584	1791	1791	1791	1791	0
283	20241008	160900	18269584	1791	1791	1791	1791	0
284	20241008	160800	18269584	1791	1791	1791	1791	0
285	20241008	160700	18269584	1791	1791	1791	1791	0
286	20241008	160600	18269584	1791	1791	1791	1791	0
287	20241008	160500	18269584	1791	1791	1791	1791	0
288	20241008	160400	18269584	1791	1791	1791	1791	0
289	20241008	160300	18269584	1791	1791	1791	1791	0
290	20241008	160200	18269584	1791	1791	1791	1791	0
291	20241008	160100	18269584	1791	1791	1791	1791	0
292	20241008	160000	18269584	1791	1791	1791	1791	0
293	20241008	155900	18269584	1791	1791	1791	1791	0
294	20241008	155800	18269584	1791	1791	1791	1791	0
295	20241008	155700	18269584	1791	1791	1791	1791	0
296	20241008	155600	18269584	1791	1791	1791	1791	0
297	20241008	155500	18269584	1791	1791	1791	1791	0
298	20241008	155400	18269584	1791	1791	1791	1791	0
299	20241008	155300	18269584	1791	1791	1791	1791	0
300	20241008	155200	18269584	1791	1791	1791	1791	0
301	20241008	155100	18269584	1791	1791	1791	1791	0
302	20241008	155000	18269584	1791	1791	1791	1791	1
303	20241008	154900	18269584	1791	1791	1791	1791	0
304	20241008	154800	18269584	1791	1791	1791	1791	0
305	20241008	154700	18269584	1791	1791	1791	1791	0
306	20241008	154600	18269584	1791	1791	1791	1791	0
307	20241008	154500	18269584	1791	1791	1791	1791	0
308	20241008	154400	18269584	1791	1791	1791	1791	0
309	20241008	154300	18269584	1791	1791	1791	1791	0
310	20241008	154200	18269584	1791	1791	1791	1791	0
311	20241008	154100	18269584	1791	1791	1791	1791	0
312	20241008	154000	18269584	1791	1791	1791	1791	0
313	20241008	153900	18269584	1791	1791	1791	1791	0
314	20241008	153800	18269584	1791	1791	1791	1791	0
315	20241008	153700	18269584	1791	1791	1791	1791	0
316	20241008	153600	18269584	1791	1791	1791	1791	0
317	20241008	153500	18269584	1791	1791	1791	1791	0
318	20241008	153400	18269584	1791	1791	1791	1791	0
319	20241008	153300	18269584	1791	1791	1791	1791	0
320	20241008	153200	18269584	1791	1791	1791	1791	0
321	20241008	153100	18269584	1791	1791	1791	1791	0
322	20241008	153000	18269584	1791	1791	1791	1791	0
323	20241008	152900	18269584	1791	1791	1791	1791	0
324	20241008	152800	18269584	1791	1791	1791	1791	0
325	20241008	152700	18269584	1791	1791	1791	1791	0
326	20241008	152600	18269584	1791	1791	1791	1791	0
327	20241008	152500	18269584	1791	1791	1791	1791	0
328	20241008	152400	18269584	1791	1791	1791	1791	0
329	20241008	152300	18269584	1791	1791	1791	1791	0
330	20241008	152200	18269584	1791	1791	1791	1791	0
331	20241008	152100	18269584	1791	1791	1791	1791	0
332	20241008	152000	18269584	1791	1791	1791	1791	0
333	20241008	151900	18269584	1791	1791	1791	1791	1
334	20241008	151800	18267793	1789	1789	1789	1789	0
335	20241008	151700	18267793	1789	1789	1789	1789	0
336	20241008	151600	18267793	1789	1789	1789	1789	0
337	20241008	151500	18267793	1789	1789	1789	1789	0
338	20241008	151400	18267793	1789	1789	1789	1789	0
339	20241008	151300	18267793	1789	1789	1789	1789	0
340	20241008	151200	18267793	1789	1789	1789	1789	0
341	20241008	151100	18267793	1789	1789	1789	1789	1
342	20241008	151000	18266004	1781	1781	1781	1781	0
343	20241008	150900	18266004	1781	1781	1781	1781	0
344	20241008	150800	18266004	1781	1781	1781	1781	0
345	20241008	150700	18266004	1781	1781	1781	1781	0
346	20241008	150600	18266004	1781	1781	1781	1781	0
347	20241008	150500	18266004	1781	1781	1781	1781	0
348	20241008	150400	18266004	1781	1781	1781	1781	0
349	20241008	150300	18266004	1781	1781	1781	1781	0
350	20241008	150200	18266004	1781	1781	1781	1781	0
351	20241008	150100	18266004	1781	1781	1781	1781	0
352	20241008	150000	18266004	1781	1782	1782	1781	200
353	20241008	145900	17909637	1782	1782	1782	1782	0
354	20241008	145800	17909637	1782	1782	1782	1782	30
355	20241008	145700	17856177	1782	1782	1782	1782	0
356	20241008	145600	17856177	1782	1782	1782	1782	0
357	20241008	145500	17856177	1782	1782	1782	1782	0
358	20241008	145400	17856177	1782	1782	1782	1782	30
359	20241008	145300	17802717	1791	1791	1791	1791	0
360	20241008	145200	17802717	1791	1791	1791	1791	0
361	20241008	145100	17802717	1791	1791	1791	1791	0
362	20241008	145000	17802717	1791	1791	1791	1791	0
363	20241008	144900	17802717	1791	1791	1791	1791	0
364	20241008	144800	17802717	1791	1791	1791	1791	0
365	20241008	144700	17802717	1791	1791	1791	1791	0
366	20241008	144600	17802717	1791	1791	1791	1791	0
367	20241008	144500	17802717	1791	1791	1791	1791	0
368	20241008	144400	17802717	1791	1791	1791	1791	0
369	20241008	144300	17802717	1791	1791	1791	1791	0
370	20241008	144200	17802717	1791	1791	1791	1791	0
371	20241008	144100	17802717	1791	1791	1791	1791	0
372	20241008	144000	17802717	1791	1791	1791	1791	0
373	20241008	143900	17802717	1791	1791	1791	1791	0
374	20241008	143800	17802717	1791	1791	1791	1791	0
375	20241008	143700	17802717	1791	1791	1791	1791	0
376	20241008	143600	17802717	1791	1791	1791	1791	0
377	20241008	143500	17802717	1791	1791	1791	1791	0
378	20241008	143400	17802717	1791	1791	1791	1791	0
379	20241008	143300	17802717	1791	1791	1791	1791	0
380	20241008	143200	17802717	1791	1791	1791	1791	0
381	20241008	143100	17802717	1791	1791	1791	1791	0
382	20241008	143000	17802717	1791	1791	1791	1791	0
383	20241008	142900	17802717	1791	1791	1791	1791	0
384	20241008	142800	17802717	1791	1791	1791	1791	0
385	20241008	142700	17802717	1791	1791	1791	1791	0
386	20241008	142600	17802717	1791	1791	1791	1791	0
387	20241008	142500	17802717	1791	1791	1791	1791	0
388	20241008	142400	17802717	1791	1791	1791	1791	0
389	20241008	142300	17802717	1791	1791	1791	1791	0
390	20241008	142200	17802717	1791	1791	1791	1791	0
391	20241008	142100	17802717	1791	1791	1791	1791	0
392	20241008	142000	17802717	1791	1791	1791	1791	0
393	20241008	141900	17802717	1791	1791	1791	1791	0
394	20241008	141800	17802717	1791	1791	1791	1791	0
395	20241008	141700	17802717	1791	1791	1791	1791	0
396	20241008	141600	17802717	1791	1791	1791	1791	0
397	20241008	141500	17802717	1791	1791	1791	1791	0
398	20241008	141400	17802717	1791	1791	1791	1791	0
399	20241008	141300	17802717	1791	1791	1791	1791	0
400	20241008	141200	17802717	1791	1791	1791	1791	0
401	20241008	141100	17802717	1791	1791	1791	1791	0
402	20241008	141000	17802717	1791	1791	1791	1791	0
403	20241008	140900	17802717	1791	1791	1791	1791	0
404	20241008	140800	17802717	1791	1791	1791	1791	0
405	20241008	140700	17802717	1791	1791	1791	1791	0
406	20241008	140600	17802717	1791	1791	1791	1791	0
407	20241008	140500	17802717	1791	1791	1791	1791	0
408	20241008	140400	17802717	1791	1791	1791	1791	0
409	20241008	140300	17802717	1791	1791	1791	1791	7
410	20241008	140200	17790180	1791	1791	1791	1791	0
411	20241008	140100	17790180	1791	1791	1791	1791	0
412	20241008	140000	17790180	1791	1791	1791	1791	0
413	20241008	135900	17790180	1791	1791	1791	1791	0
414	20241008	135800	17790180	1791	1791	1791	1791	0
415	20241008	135700	17790180	1791	1791	1791	1791	0
416	20241008	135600	17790180	1791	1791	1791	1791	0
417	20241008	135500	17790180	1791	1791	1791	1791	0
418	20241008	135400	17790180	1791	1791	1791	1791	0
419	20241008	135300	17790180	1791	1791	1791	1791	0
420	20241008	135200	17790180	1791	1791	1791	1791	0
421	20241008	135100	17790180	1791	1791	1791	1791	0
422	20241008	135000	17790180	1791	1791	1791	1791	0
423	20241008	134900	17790180	1791	1791	1791	1791	0
424	20241008	134800	17790180	1791	1791	1791	1791	0
425	20241008	134700	17790180	1791	1791	1791	1791	0
426	20241008	134600	17790180	1791	1791	1791	1791	0
427	20241008	134500	17790180	1791	1791	1791	1791	0
428	20241008	134400	17790180	1791	1791	1791	1791	1
429	20241008	134300	17788389	1781	1781	1781	1781	0
430	20241008	134200	17788389	1781	1781	1781	1781	0
431	20241008	134100	17788389	1781	1781	1781	1781	0
432	20241008	134000	17788389	1781	1781	1781	1781	0
433	20241008	133900	17788389	1781	1781	1781	1781	0
434	20241008	133800	17788389	1781	1781	1781	1781	0
435	20241008	133700	17788389	1781	1781	1781	1781	0
436	20241008	133600	17788389	1781	1781	1781	1781	0
437	20241008	133500	17788389	1781	1781	1781	1781	0
438	20241008	133400	17788389	1781	1781	1781	1781	0
439	20241008	133300	17788389	1781	1781	1781	1781	0
440	20241008	133200	17788389	1781	1781	1781	1781	0
441	20241008	133100	17788389	1781	1781	1781	1781	0
442	20241008	133000	17788389	1781	1781	1781	1781	0
443	20241008	132900	17788389	1781	1781	1781	1781	0
444	20241008	132800	17788389	1781	1781	1781	1781	0
445	20241008	132700	17788389	1781	1781	1781	1781	0
446	20241008	132600	17788389	1781	1781	1781	1781	0
447	20241008	132500	17788389	1781	1781	1781	1781	0
448	20241008	132400	17788389	1781	1781	1781	1781	0
449	20241008	132300	17788389	1781	1781	1781	1781	0
450	20241008	132200	17788389	1781	1781	1781	1781	0
451	20241008	132100	17788389	1781	1781	1781	1781	0
452	20241008	132000	17788389	1781	1781	1781	1781	0
453	20241008	131900	17788389	1781	1781	1781	1781	0
454	20241008	131800	17788389	1781	1781	1781	1781	0
455	20241008	131700	17788389	1781	1781	1781	1781	0
456	20241008	131600	17788389	1781	1781	1781	1781	0
457	20241008	131500	17788389	1781	1781	1781	1781	0
458	20241008	131400	17788389	1781	1781	1781	1781	0
459	20241008	131300	17788389	1781	1781	1781	1781	0
460	20241008	131200	17788389	1781	1781	1781	1781	0
461	20241008	131100	17788389	1781	1781	1781	1781	0
462	20241008	131000	17788389	1781	1781	1781	1781	0
463	20241008	130900	17788389	1781	1781	1781	1781	0
464	20241008	130800	17788389	1781	1781	1781	1781	0
465	20241008	130700	17788389	1781	1781	1781	1781	0
466	20241008	130600	17788389	1781	1781	1781	1781	0
467	20241008	130500	17788389	1781	1781	1781	1781	0
468	20241008	130400	17788389	1781	1781	1781	1781	0
469	20241008	130300	17788389	1781	1781	1781	1781	0
470	20241008	130200	17788389	1781	1781	1781	1781	0
471	20241008	130100	17788389	1781	1781	1781	1781	0
472	20241008	130000	17788389	1781	1781	1781	1781	0
473	20241008	125900	17788389	1781	1781	1781	1781	0
474	20241008	125800	17788389	1781	1781	1781	1781	294
475	20241008	125700	17264775	1781	1781	1781	1781	0
476	20241008	125600	17264775	1781	1781	1781	1781	0
477	20241008	125500	17264775	1781	1781	1781	1781	0
478	20241008	125400	17264775	1781	1781	1781	1781	0
479	20241008	125300	17264775	1781	1781	1781	1781	0
480	20241008	125200	17264775	1781	1781	1781	1781	0
481	20241008	125100	17264775	1781	1781	1781	1781	0
482	20241008	125000	17264775	1781	1781	1781	1781	0
483	20241008	124900	17264775	1781	1781	1781	1781	0
484	20241008	124800	17264775	1781	1781	1781	1781	0
485	20241008	124700	17264775	1781	1781	1781	1781	0
486	20241008	124600	17264775	1781	1781	1781	1781	0
487	20241008	124500	17264775	1781	1781	1781	1781	0
488	20241008	124400	17264775	1781	1781	1781	1781	0
489	20241008	124300	17264775	1781	1781	1781	1781	0
490	20241008	124200	17264775	1781	1781	1781	1781	0
491	20241008	124100	17264775	1781	1781	1781	1781	0
492	20241008	124000	17264775	1781	1781	1781	1781	0
493	20241008	123900	17264775	1781	1781	1781	1781	0
494	20241008	123800	17264775	1781	1781	1781	1781	0
495	20241008	123700	17264775	1781	1781	1781	1781	0
496	20241008	123600	17264775	1781	1781	1781	1781	0
497	20241008	123500	17264775	1781	1781	1781	1781	0
498	20241008	123400	17264775	1781	1781	1781	1781	0
499	20241008	123300	17264775	1781	1781	1781	1781	0
500	20241008	123200	17264775	1781	1781	1781	1781	0
501	20241008	123100	17264775	1781	1781	1781	1781	0
502	20241008	123000	17264775	1781	1781	1781	1781	0
503	20241008	122900	17264775	1781	1781	1781	1781	0
504	20241008	122800	17264775	1781	1781	1781	1781	0
505	20241008	122700	17264775	1781	1781	1781	1781	0
506	20241008	122600	17264775	1781	1781	1781	1781	0
507	20241008	122500	17264775	1781	1781	1781	1781	0
508	20241008	122400	17264775	1781	1781	1781	1781	0
509	20241008	122300	17264775	1781	1781	1781	1781	0
510	20241008	122200	17264775	1781	1781	1781	1781	0
511	20241008	122100	17264775	1781	1781	1781	1781	0
512	20241008	122000	17264775	1781	1781	1781	1781	0
513	20241008	121900	17264775	1781	1781	1781	1781	0
514	20241008	121800	17264775	1781	1781	1781	1781	0
515	20241008	121700	17264775	1781	1781	1781	1781	0
516	20241008	121600	17264775	1781	1781	1781	1781	0
517	20241008	121500	17264775	1781	1781	1781	1781	0
518	20241008	121400	17264775	1781	1781	1781	1781	0
519	20241008	121300	17264775	1781	1781	1781	1781	0
520	20241008	121200	17264775	1781	1781	1781	1781	0
521	20241008	121100	17264775	1781	1781	1781	1781	0
522	20241008	121000	17264775	1781	1781	1781	1781	0
523	20241008	120900	17264775	1781	1781	1781	1781	0
524	20241008	120800	17264775	1781	1781	1781	1781	0
525	20241008	120700	17264775	1781	1781	1781	1781	0
526	20241008	120600	17264775	1781	1781	1781	1781	0
527	20241008	120500	17264775	1781	1781	1781	1781	0
528	20241008	120400	17264775	1781	1781	1781	1781	0
529	20241008	120300	17264775	1781	1781	1781	1781	0
530	20241008	120200	17264775	1781	1781	1781	1781	0
531	20241008	120100	17264775	1781	1782	1782	1781	200
532	20241008	120000	16908547	1782	1782	1782	1782	0
533	20241008	115900	16908547	1782	1782	1782	1782	0
534	20241008	115800	16908547	1782	1782	1782	1782	1
535	20241008	115700	16906765	1796	1796	1796	1796	0
536	20241008	115600	16906765	1796	1796	1796	1796	0
537	20241008	115500	16906765	1796	1796	1796	1796	0
538	20241008	115400	16906765	1796	1796	1796	1796	0
539	20241008	115300	16906765	1796	1796	1796	1796	0
540	20241008	115200	16906765	1796	1796	1796	1796	0
541	20241008	115100	16906765	1796	1796	1796	1796	0
542	20241008	115000	16906765	1796	1796	1796	1796	0
543	20241008	114900	16906765	1796	1796	1796	1796	0
544	20241008	114800	16906765	1796	1796	1796	1796	0
545	20241008	114700	16906765	1796	1796	1796	1796	0
546	20241008	114600	16906765	1796	1796	1796	1796	0
547	20241008	114500	16906765	1796	1796	1796	1796	0
548	20241008	114400	16906765	1796	1796	1796	1796	0
549	20241008	114300	16906765	1796	1796	1796	1796	0
550	20241008	114200	16906765	1796	1796	1796	1796	0
551	20241008	114100	16906765	1796	1796	1796	1796	0
552	20241008	114000	16906765	1796	1796	1796	1796	0
553	20241008	113900	16906765	1796	1796	1796	1796	0
554	20241008	113800	16906765	1796	1796	1796	1796	0
555	20241008	113700	16906765	1796	1796	1796	1796	0
556	20241008	113600	16906765	1796	1796	1796	1796	0
557	20241008	113500	16906765	1796	1796	1796	1796	0
558	20241008	113400	16906765	1796	1796	1796	1796	0
559	20241008	113300	16906765	1796	1796	1796	1796	0
560	20241008	113200	16906765	1796	1796	1796	1796	0
561	20241008	113100	16906765	1796	1796	1796	1796	0
562	20241008	113000	16906765	1796	1796	1796	1796	0
563	20241008	112900	16906765	1796	1796	1796	1796	0
564	20241008	112800	16906765	1796	1796	1796	1796	0
565	20241008	112700	16906765	1796	1796	1796	1796	0
566	20241008	112600	16906765	1796	1796	1796	1796	0
567	20241008	112500	16906765	1796	1796	1796	1796	0
568	20241008	112400	16906765	1796	1796	1796	1796	0
569	20241008	112300	16906765	1796	1796	1796	1796	0
570	20241008	112200	16906765	1796	1796	1796	1796	0
571	20241008	112100	16906765	1796	1796	1796	1796	0
572	20241008	112000	16906765	1796	1796	1796	1796	0
573	20241008	111900	16906765	1796	1796	1796	1796	0
574	20241008	111800	16906765	1796	1796	1796	1796	0
575	20241008	111700	16906765	1796	1796	1796	1796	0
576	20241008	111600	16906765	1796	1796	1796	1796	0
577	20241008	111500	16906765	1796	1796	1796	1796	0
578	20241008	111400	16906765	1796	1796	1796	1796	0
579	20241008	111300	16906765	1796	1796	1796	1796	0
580	20241008	111200	16906765	1796	1796	1796	1796	0
581	20241008	111100	16906765	1796	1796	1796	1796	0
582	20241008	111000	16906765	1796	1796	1796	1796	0
583	20241008	110900	16906765	1796	1796	1796	1796	0
584	20241008	110800	16906765	1796	1796	1796	1796	0
585	20241008	110700	16906765	1796	1796	1796	1796	0
586	20241008	110600	16906765	1796	1796	1796	1796	0
587	20241008	110500	16906765	1796	1790	1796	1790	60
588	20241008	110400	16799311	1780	1780	1780	1780	0
589	20241008	110300	16799311	1780	1780	1780	1780	0
590	20241008	110200	16799311	1780	1780	1780	1780	0
591	20241008	110100	16799311	1780	1780	1780	1780	0
592	20241008	110000	16799311	1780	1780	1780	1780	0
593	20241008	105900	16799311	1780	1780	1780	1780	0
594	20241008	105800	16799311	1780	1780	1780	1780	0
595	20241008	105700	16799311	1780	1780	1780	1780	0
596	20241008	105600	16799311	1780	1780	1780	1780	0
597	20241008	105500	16799311	1780	1780	1780	1780	0
598	20241008	105400	16799311	1780	1780	1780	1780	0
599	20241008	105300	16799311	1780	1780	1780	1780	0
600	20241008	105200	16799311	1780	1780	1780	1780	0
601	20241008	105100	16799311	1780	1780	1780	1780	0
602	20241008	105000	16799311	1780	1780	1780	1780	0
603	20241008	104900	16799311	1780	1780	1780	1780	0
604	20241008	104800	16799311	1780	1780	1780	1780	0
605	20241008	104700	16799311	1780	1780	1780	1780	0
606	20241008	104600	16799311	1780	1780	1780	1780	0
607	20241008	104500	16799311	1780	1780	1780	1780	0
608	20241008	104400	16799311	1780	1780	1780	1780	0
609	20241008	104300	16799311	1780	1780	1780	1780	0
610	20241008	104200	16799311	1780	1780	1780	1780	0
611	20241008	104100	16799311	1780	1780	1780	1780	0
612	20241008	104000	16799311	1780	1780	1780	1780	0
613	20241008	103900	16799311	1780	1780	1780	1780	0
614	20241008	103800	16799311	1780	1780	1780	1780	0
615	20241008	103700	16799311	1780	1780	1780	1780	0
616	20241008	103600	16799311	1780	1780	1780	1780	2726
617	20241008	103500	11947031	1780	1780	1780	1780	0
618	20241008	103400	11947031	1780	1780	1780	1780	0
619	20241008	103300	11947031	1780	1780	1780	1780	0
620	20241008	103200	11947031	1780	1780	1780	1780	0
621	20241008	103100	11947031	1780	1780	1780	1780	0
622	20241008	103000	11947031	1780	1780	1780	1780	0
623	20241008	102900	11947031	1780	1780	1780	1780	0
624	20241008	102800	11947031	1780	1780	1780	1780	0
625	20241008	102700	11947031	1780	1780	1780	1780	0
626	20241008	102600	11947031	1780	1780	1780	1780	0
627	20241008	102500	11947031	1780	1780	1780	1780	0
628	20241008	102400	11947031	1780	1780	1780	1780	0
629	20241008	102300	11947031	1780	1780	1780	1780	0
630	20241008	102200	11947031	1780	1780	1780	1780	0
631	20241008	102100	11947031	1780	1780	1780	1780	0
632	20241008	102000	11947031	1780	1780	1780	1780	0
633	20241008	101900	11947031	1780	1780	1780	1780	0
634	20241008	101800	11947031	1780	1780	1780	1780	0
635	20241008	101700	11947031	1780	1780	1780	1780	0
636	20241008	101600	11947031	1780	1780	1780	1780	0
637	20241008	101500	11947031	1780	1780	1780	1780	0
638	20241008	101400	11947031	1780	1780	1780	1780	0
639	20241008	101300	11947031	1780	1780	1780	1780	189
640	20241008	101200	11610611	1780	1780	1780	1780	0
641	20241008	101100	11610611	1780	1780	1780	1780	0
642	20241008	101000	11610611	1780	1780	1780	1780	0
643	20241008	100900	11610611	1780	1780	1780	1780	0
644	20241008	100800	11610611	1780	1780	1780	1780	0
645	20241008	100700	11610611	1780	1780	1780	1780	0
646	20241008	100600	11610611	1780	1780	1780	1780	0
647	20241008	100500	11610611	1780	1780	1780	1780	0
648	20241008	100400	11610611	1780	1780	1780	1780	0
649	20241008	100300	11610611	1780	1780	1780	1780	0
650	20241008	100200	11610611	1780	1780	1780	1780	0
651	20241008	100100	11610611	1780	1780	1780	1780	0
652	20241008	100000	11610611	1780	1780	1780	1780	0
653	20241008	095900	11610611	1780	1780	1780	1780	400
654	20241008	095800	10898611	1780	1780	1780	1780	0
655	20241008	095700	10898611	1780	1780	1780	1780	0
656	20241008	095600	10898611	1780	1780	1780	1780	1
657	20241008	095500	10896831	1780	1785	1785	1780	214
658	20241008	095400	10515387	1788	1788	1788	1788	0
659	20241008	095300	10515387	1788	1788	1788	1788	2
660	20241008	095200	10511811	1788	1788	1788	1788	110
661	20241008	095100	10315131	1791	1791	1791	1791	0
662	20241008	095000	10315131	1791	1791	1791	1791	0
663	20241008	094900	10315131	1791	1791	1791	1791	0
664	20241008	094800	10315131	1791	1791	1791	1791	0
665	20241008	094700	10315131	1791	1791	1791	1791	0
666	20241008	094600	10315131	1791	1791	1791	1791	0
667	20241008	094500	10315131	1791	1791	1791	1791	0
668	20241008	094400	10315131	1791	1791	1791	1791	0
669	20241008	094300	10315131	1791	1791	1791	1791	0
670	20241008	094200	10315131	1791	1791	1791	1791	0
671	20241008	094100	10315131	1791	1791	1791	1791	1
672	20241008	094000	10313340	1791	1791	1791	1791	1
673	20241008	093900	10311549	1790	1790	1790	1790	0
674	20241008	093800	10311549	1790	1790	1790	1790	0
675	20241008	093700	10311549	1790	1790	1790	1790	12
676	20241008	093600	10290069	1796	1796	1796	1796	0
677	20241008	093500	10290069	1796	1796	1796	1796	0
678	20241008	093400	10290069	1796	1796	1796	1796	0
679	20241008	093300	10290069	1796	1796	1796	1796	0
680	20241008	093200	10290069	1796	1796	1796	1796	0
681	20241008	093100	10290069	1796	1796	1796	1796	0
682	20241008	093000	10290069	1796	1796	1796	1796	0
683	20241008	092900	10290069	1796	1796	1796	1796	0
684	20241008	092800	10290069	1796	1796	1796	1796	0
685	20241008	092700	10290069	1796	1796	1796	1796	0
686	20241008	092600	10290069	1796	1796	1796	1796	0
687	20241008	092500	10290069	1796	1796	1796	1796	0
688	20241008	092400	10290069	1796	1796	1796	1796	0
689	20241008	092300	10290069	1796	1796	1796	1796	0
690	20241008	092200	10290069	1796	1796	1796	1796	0
691	20241008	092100	10290069	1796	1796	1796	1796	0
692	20241008	092000	10290069	1796	1796	1796	1796	0
693	20241008	091900	10290069	1796	1796	1796	1796	0
694	20241008	091800	10290069	1796	1796	1796	1796	0
695	20241008	091700	10290069	1796	1796	1796	1796	0
696	20241008	091600	10290069	1796	1796	1796	1796	0
697	20241008	091500	10290069	1796	1796	1796	1796	0
698	20241008	091400	10290069	1796	1796	1796	1796	0
699	20241008	091300	10290069	1796	1796	1796	1796	0
700	20241008	091200	10290069	1796	1796	1796	1796	0
701	20241008	091100	10290069	1796	1796	1796	1796	0
702	20241008	091000	10290069	1796	1796	1796	1796	0
703	20241008	090900	10290069	1796	1796	1796	1796	0
704	20241008	090800	10290069	1796	1796	1796	1796	95
705	20241008	090700	10119449	1796	1796	1796	1796	0
706	20241008	090600	10119449	1796	1796	1796	1796	439
707	20241008	090500	9331005	1796	1796	1796	1796	0
708	20241008	090400	9331005	1796	1796	1796	1796	0
709	20241008	090300	9331005	1796	1796	1796	1796	0
710	20241008	090200	9331005	1796	1799	1799	1796	1114
711	20241008	090100	7330252	1798	1796	1798	1781	2002
712	20241008	090000	3749848	1788	1796	1796	1788	2088