KissMeData/040610/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	193100	12444622	1583	1583	1583	1583	99
3	20241008	193000	12444622	1583	1583	1583	1583	0
4	20241008	192900	12444622	1583	1583	1583	1583	0
5	20241008	192800	12444622	1583	1583	1583	1583	0
6	20241008	192700	12444622	1583	1583	1583	1583	0
7	20241008	192600	12444622	1583	1583	1583	1583	0
8	20241008	192500	12444622	1583	1583	1583	1583	0
9	20241008	192400	12444622	1583	1583	1583	1583	0
10	20241008	192300	12444622	1583	1583	1583	1583	0
11	20241008	192200	12444622	1583	1583	1583	1583	0
12	20241008	192100	12444622	1583	1583	1583	1583	0
13	20241008	192000	12444622	1583	1583	1583	1583	0
14	20241008	191900	12444622	1583	1583	1583	1583	0
15	20241008	191800	12444622	1583	1583	1583	1583	0
16	20241008	191700	12444622	1583	1583	1583	1583	0
17	20241008	191600	12444622	1583	1583	1583	1583	0
18	20241008	191500	12444622	1583	1583	1583	1583	0
19	20241008	191400	12444622	1583	1583	1583	1583	0
20	20241008	191300	12444622	1583	1583	1583	1583	0
21	20241008	191200	12444622	1583	1583	1583	1583	0
22	20241008	191100	12444622	1583	1583	1583	1583	0
23	20241008	191000	12444622	1583	1583	1583	1583	0
24	20241008	190900	12444622	1583	1583	1583	1583	0
25	20241008	190800	12444622	1583	1583	1583	1583	0
26	20241008	190700	12444622	1583	1583	1583	1583	0
27	20241008	190600	12444622	1583	1583	1583	1583	0
28	20241008	190500	12444622	1583	1583	1583	1583	0
29	20241008	190400	12444622	1583	1583	1583	1583	0
30	20241008	190300	12444622	1583	1583	1583	1583	0
31	20241008	190200	12444622	1583	1583	1583	1583	0
32	20241008	190100	12444622	1583	1583	1583	1583	99
33	20241008	190000	12444622	1583	1583	1583	1583	0
34	20241008	185900	12444622	1583	1583	1583	1583	0
35	20241008	185800	12444622	1583	1583	1583	1583	0
36	20241008	185700	12444622	1583	1583	1583	1583	0
37	20241008	185600	12444622	1583	1583	1583	1583	0
38	20241008	185500	12444622	1583	1583	1583	1583	0
39	20241008	185400	12444622	1583	1583	1583	1583	0
40	20241008	185300	12444622	1583	1583	1583	1583	0
41	20241008	185200	12444622	1583	1583	1583	1583	0
42	20241008	185100	12444622	1583	1583	1583	1583	0
43	20241008	185000	12444622	1583	1583	1583	1583	0
44	20241008	184900	12444622	1583	1583	1583	1583	0
45	20241008	184800	12444622	1583	1583	1583	1583	0
46	20241008	184700	12444622	1583	1583	1583	1583	0
47	20241008	184600	12444622	1583	1583	1583	1583	0
48	20241008	184500	12444622	1583	1583	1583	1583	0
49	20241008	184400	12444622	1583	1583	1583	1583	0
50	20241008	184300	12444622	1583	1583	1583	1583	0
51	20241008	184200	12444622	1583	1583	1583	1583	0
52	20241008	184100	12444622	1583	1583	1583	1583	0
53	20241008	184000	12444622	1583	1583	1583	1583	0
54	20241008	183900	12444622	1583	1583	1583	1583	0
55	20241008	183800	12444622	1583	1583	1583	1583	0
56	20241008	183700	12444622	1583	1583	1583	1583	0
57	20241008	183600	12444622	1583	1583	1583	1583	0
58	20241008	183500	12444622	1583	1583	1583	1583	0
59	20241008	183400	12444622	1583	1583	1583	1583	0
60	20241008	183300	12444622	1583	1583	1583	1583	0
61	20241008	183200	12444622	1583	1583	1583	1583	0
62	20241008	183100	12444622	1583	1583	1583	1583	99
63	20241008	183000	12444622	1583	1583	1583	1583	0
64	20241008	182900	12444622	1583	1583	1583	1583	0
65	20241008	182800	12444622	1583	1583	1583	1583	0
66	20241008	182700	12444622	1583	1583	1583	1583	0
67	20241008	182600	12444622	1583	1583	1583	1583	0
68	20241008	182500	12444622	1583	1583	1583	1583	0
69	20241008	182400	12444622	1583	1583	1583	1583	0
70	20241008	182300	12444622	1583	1583	1583	1583	0
71	20241008	182200	12444622	1583	1583	1583	1583	0
72	20241008	182100	12444622	1583	1583	1583	1583	0
73	20241008	182000	12444622	1583	1583	1583	1583	0
74	20241008	181900	12444622	1583	1583	1583	1583	0
75	20241008	181800	12444622	1583	1583	1583	1583	0
76	20241008	181700	12444622	1583	1583	1583	1583	0
77	20241008	181600	12444622	1583	1583	1583	1583	0
78	20241008	181500	12444622	1583	1583	1583	1583	0
79	20241008	181400	12444622	1583	1583	1583	1583	0
80	20241008	181300	12444622	1583	1583	1583	1583	0
81	20241008	181200	12444622	1583	1583	1583	1583	0
82	20241008	181100	12444622	1583	1583	1583	1583	0
83	20241008	181000	12444622	1583	1583	1583	1583	0
84	20241008	180900	12444622	1583	1583	1583	1583	0
85	20241008	180800	12444622	1583	1583	1583	1583	0
86	20241008	180700	12444622	1583	1583	1583	1583	0
87	20241008	180600	12444622	1583	1583	1583	1583	0
88	20241008	180500	12444622	1583	1583	1583	1583	0
89	20241008	180400	12444622	1583	1583	1583	1583	0
90	20241008	180300	12444622	1583	1583	1583	1583	0
91	20241008	180200	12444622	1583	1583	1583	1583	0
92	20241008	180100	12444622	1583	1583	1583	1583	99
93	20241008	180000	12444622	1583	1583	1583	1583	0
94	20241008	175900	12444622	1583	1583	1583	1583	0
95	20241008	175800	12444622	1583	1583	1583	1583	0
96	20241008	175700	12444622	1583	1583	1583	1583	0
97	20241008	175600	12444622	1583	1583	1583	1583	0
98	20241008	175500	12444622	1583	1583	1583	1583	0
99	20241008	175400	12444622	1583	1583	1583	1583	0
100	20241008	175300	12444622	1583	1583	1583	1583	0
101	20241008	175200	12444622	1583	1583	1583	1583	0
102	20241008	175100	12444622	1583	1583	1583	1583	0
103	20241008	175000	12444622	1583	1583	1583	1583	0
104	20241008	174900	12444622	1583	1583	1583	1583	0
105	20241008	174800	12444622	1583	1583	1583	1583	0
106	20241008	174700	12444622	1583	1583	1583	1583	0
107	20241008	174600	12444622	1583	1583	1583	1583	0
108	20241008	174500	12444622	1583	1583	1583	1583	0
109	20241008	174400	12444622	1583	1583	1583	1583	0
110	20241008	174300	12444622	1583	1583	1583	1583	0
111	20241008	174200	12444622	1583	1583	1583	1583	0
112	20241008	174100	12444622	1583	1583	1583	1583	0
113	20241008	174000	12444622	1583	1583	1583	1583	0
114	20241008	173900	12444622	1583	1583	1583	1583	0
115	20241008	173800	12444622	1583	1583	1583	1583	0
116	20241008	173700	12444622	1583	1583	1583	1583	0
117	20241008	173600	12444622	1583	1583	1583	1583	0
118	20241008	173500	12444622	1583	1583	1583	1583	0
119	20241008	173400	12444622	1583	1583	1583	1583	0
120	20241008	173300	12444622	1583	1583	1583	1583	0
121	20241008	173200	12444622	1583	1583	1583	1583	0
122	20241008	173100	12444622	1583	1583	1583	1583	99
123	20241008	173000	12444622	1583	1583	1583	1583	0
124	20241008	172900	12444622	1583	1583	1583	1583	0
125	20241008	172800	12444622	1583	1583	1583	1583	0
126	20241008	172700	12444622	1583	1583	1583	1583	0
127	20241008	172600	12444622	1583	1583	1583	1583	0
128	20241008	172500	12444622	1583	1583	1583	1583	0
129	20241008	172400	12444622	1583	1583	1583	1583	0
130	20241008	172300	12444622	1583	1583	1583	1583	0
131	20241008	172200	12444622	1583	1583	1583	1583	0
132	20241008	172100	12444622	1583	1583	1583	1583	0
133	20241008	172000	12444622	1583	1583	1583	1583	0
134	20241008	171900	12444622	1583	1583	1583	1583	0
135	20241008	171800	12444622	1583	1583	1583	1583	0
136	20241008	171700	12444622	1583	1583	1583	1583	0
137	20241008	171600	12444622	1583	1583	1583	1583	0
138	20241008	171500	12444622	1583	1583	1583	1583	0
139	20241008	171400	12444622	1583	1583	1583	1583	0
140	20241008	171300	12444622	1583	1583	1583	1583	0
141	20241008	171200	12444622	1583	1583	1583	1583	0
142	20241008	171100	12444622	1583	1583	1583	1583	0
143	20241008	171000	12444622	1583	1583	1583	1583	0
144	20241008	170900	12444622	1583	1583	1583	1583	0
145	20241008	170800	12444622	1583	1583	1583	1583	0
146	20241008	170700	12444622	1583	1583	1583	1583	0
147	20241008	170600	12444622	1583	1583	1583	1583	0
148	20241008	170500	12444622	1583	1583	1583	1583	0
149	20241008	170400	12444622	1583	1583	1583	1583	0
150	20241008	170300	12444622	1583	1583	1583	1583	0
151	20241008	170200	12444622	1583	1583	1583	1583	0
152	20241008	170100	12444622	1583	1583	1583	1583	99
153	20241008	170000	12444622	1583	1583	1583	1583	0
154	20241008	165900	12444622	1583	1583	1583	1583	0
155	20241008	165800	12444622	1583	1583	1583	1583	0
156	20241008	165700	12444622	1583	1583	1583	1583	0
157	20241008	165600	12444622	1583	1583	1583	1583	0
158	20241008	165500	12444622	1583	1583	1583	1583	0
159	20241008	165400	12444622	1583	1583	1583	1583	0
160	20241008	165300	12444622	1583	1583	1583	1583	0
161	20241008	165200	12444622	1583	1583	1583	1583	0
162	20241008	165100	12444622	1583	1583	1583	1583	0
163	20241008	165000	12444622	1583	1583	1583	1583	0
164	20241008	164900	12444622	1583	1583	1583	1583	0
165	20241008	164800	12444622	1583	1583	1583	1583	0
166	20241008	164700	12444622	1583	1583	1583	1583	0
167	20241008	164600	12444622	1583	1583	1583	1583	0
168	20241008	164500	12444622	1583	1583	1583	1583	0
169	20241008	164400	12444622	1583	1583	1583	1583	0
170	20241008	164300	12444622	1583	1583	1583	1583	0
171	20241008	164200	12444622	1583	1583	1583	1583	0
172	20241008	164100	12444622	1583	1583	1583	1583	0
173	20241008	164000	12444622	1583	1583	1583	1583	0
174	20241008	163900	12444622	1583	1583	1583	1583	0
175	20241008	163800	12444622	1583	1583	1583	1583	0
176	20241008	163700	12444622	1583	1583	1583	1583	0
177	20241008	163600	12444622	1583	1583	1583	1583	0
178	20241008	163500	12444622	1583	1583	1583	1583	0
179	20241008	163400	12444622	1583	1583	1583	1583	0
180	20241008	163300	12444622	1583	1583	1583	1583	0
181	20241008	163200	12444622	1583	1583	1583	1583	0
182	20241008	163100	12444622	1583	1583	1583	1583	99
183	20241008	163000	12444622	1583	1583	1583	1583	0
184	20241008	162900	12444622	1583	1583	1583	1583	0
185	20241008	162800	12444622	1583	1583	1583	1583	0
186	20241008	162700	12444622	1583	1583	1583	1583	0
187	20241008	162600	12444622	1583	1583	1583	1583	0
188	20241008	162500	12444622	1583	1583	1583	1583	0
189	20241008	162400	12444622	1583	1583	1583	1583	0
190	20241008	162300	12444622	1583	1583	1583	1583	0
191	20241008	162200	12444622	1583	1583	1583	1583	0
192	20241008	162100	12444622	1583	1583	1583	1583	0
193	20241008	162000	12444622	1583	1583	1583	1583	0
194	20241008	161900	12444622	1583	1583	1583	1583	0
195	20241008	161800	12444622	1583	1583	1583	1583	0
196	20241008	161700	12444622	1583	1583	1583	1583	0
197	20241008	161600	12444622	1583	1583	1583	1583	0
198	20241008	161500	12444622	1583	1583	1583	1583	0
199	20241008	161400	12444622	1583	1583	1583	1583	0
200	20241008	161300	12444622	1583	1583	1583	1583	0
201	20241008	161200	12444622	1583	1583	1583	1583	0
202	20241008	161100	12444622	1583	1583	1583	1583	0
203	20241008	161000	12444622	1583	1583	1583	1583	0
204	20241008	160900	12444622	1583	1583	1583	1583	0
205	20241008	160800	12444622	1583	1583	1583	1583	0
206	20241008	160700	12444622	1583	1583	1583	1583	0
207	20241008	160600	12444622	1583	1583	1583	1583	0
208	20241008	160500	12444622	1583	1583	1583	1583	0
209	20241008	160400	12444622	1583	1583	1583	1583	0
210	20241008	160300	12444622	1583	1583	1583	1583	0
211	20241008	160200	12444622	1583	1583	1583	1583	0
212	20241008	160100	12444622	1583	1583	1583	1583	99
213	20241008	160000	12444622	1583	1583	1583	1583	0
214	20241008	155900	12444622	1583	1583	1583	1583	0
215	20241008	155800	12444622	1583	1583	1583	1583	0
216	20241008	155700	12444622	1583	1583	1583	1583	0
217	20241008	155600	12444622	1583	1583	1583	1583	0
218	20241008	155500	12444622	1583	1583	1583	1583	0
219	20241008	155400	12444622	1583	1583	1583	1583	0
220	20241008	155300	12444622	1583	1583	1583	1583	0
221	20241008	155200	12444622	1583	1583	1583	1583	0
222	20241008	155100	12444622	1583	1583	1583	1583	0
223	20241008	155000	12444622	1583	1583	1583	1583	0
224	20241008	154900	12444622	1583	1583	1583	1583	0
225	20241008	154800	12444622	1583	1583	1583	1583	0
226	20241008	154700	12444622	1583	1583	1583	1583	0
227	20241008	154600	12444622	1583	1583	1583	1583	0
228	20241008	154500	12444622	1583	1583	1583	1583	0
229	20241008	154400	12444622	1583	1583	1583	1583	0
230	20241008	154300	12444622	1583	1583	1583	1583	0
231	20241008	154200	12444622	1583	1583	1583	1583	0
232	20241008	154100	12444622	1583	1583	1583	1583	0
233	20241008	154000	12444622	1583	1583	1583	1583	0
234	20241008	153900	12444622	1583	1583	1583	1583	0
235	20241008	153800	12444622	1583	1583	1583	1583	0
236	20241008	153700	12444622	1583	1583	1583	1583	0
237	20241008	153600	12444622	1583	1583	1583	1583	0
238	20241008	153500	12444622	1583	1583	1583	1583	0
239	20241008	153400	12444622	1583	1583	1583	1583	0
240	20241008	153300	12444622	1583	1583	1583	1583	0
241	20241008	153200	12444622	1583	1583	1583	1583	0
242	20241008	153100	12444622	1583	1583	1583	1583	99
243	20241008	153000	12444622	1583	1583	1583	1583	99
244	20241008	152900	12287905	1583	1583	1583	1583	0
245	20241008	152800	12287905	1583	1583	1583	1583	0
246	20241008	152700	12287905	1583	1583	1583	1583	0
247	20241008	152600	12287905	1583	1583	1583	1583	0
248	20241008	152500	12287905	1583	1583	1583	1583	0
249	20241008	152400	12287905	1583	1583	1583	1583	0
250	20241008	152300	12287905	1583	1583	1583	1583	0
251	20241008	152200	12287905	1583	1583	1583	1583	0
252	20241008	152100	12287905	1583	1583	1583	1583	0
253	20241008	152000	12287905	1583	1583	1583	1583	0
254	20241008	151900	12287905	1583	1583	1583	1583	0
255	20241008	151800	12287905	1583	1583	1583	1583	0
256	20241008	151700	12287905	1583	1583	1583	1583	0
257	20241008	151600	12287905	1583	1580	1583	1580	101
258	20241008	151500	12128322	1581	1581	1581	1581	0
259	20241008	151400	12128322	1581	1581	1581	1581	0
260	20241008	151300	12128322	1581	1581	1581	1581	0
261	20241008	151200	12128322	1581	1581	1581	1581	0
262	20241008	151100	12128322	1581	1581	1581	1581	1
263	20241008	151000	12126741	1580	1580	1580	1580	0
264	20241008	150900	12126741	1580	1580	1580	1580	3
265	20241008	150800	12122001	1580	1580	1580	1580	0
266	20241008	150700	12122001	1580	1580	1580	1580	0
267	20241008	150600	12122001	1580	1580	1580	1580	0
268	20241008	150500	12122001	1580	1580	1580	1580	0
269	20241008	150400	12122001	1580	1580	1580	1580	0
270	20241008	150300	12122001	1580	1580	1580	1580	0
271	20241008	150200	12122001	1580	1580	1580	1580	0
272	20241008	150100	12122001	1580	1580	1580	1580	0
273	20241008	150000	12122001	1580	1580	1580	1580	0
274	20241008	145900	12122001	1580	1580	1580	1580	0
275	20241008	145800	12122001	1580	1580	1580	1580	0
276	20241008	145700	12122001	1580	1580	1580	1580	0
277	20241008	145600	12122001	1580	1580	1580	1580	0
278	20241008	145500	12122001	1580	1580	1580	1580	0
279	20241008	145400	12122001	1580	1580	1580	1580	0
280	20241008	145300	12122001	1580	1580	1580	1580	0
281	20241008	145200	12122001	1580	1580	1580	1580	0
282	20241008	145100	12122001	1580	1580	1580	1580	0
283	20241008	145000	12122001	1580	1580	1580	1580	0
284	20241008	144900	12122001	1580	1580	1580	1580	49
285	20241008	144800	12044581	1580	1580	1580	1580	11
286	20241008	144700	12027201	1579	1579	1579	1579	0
287	20241008	144600	12027201	1579	1579	1579	1579	0
288	20241008	144500	12027201	1579	1579	1579	1579	0
289	20241008	144400	12027201	1579	1580	1580	1579	20
290	20241008	144300	11995604	1578	1578	1578	1578	11
291	20241008	144200	11978246	1578	1577	1578	1577	19
292	20241008	144100	11948268	1578	1578	1578	1578	0
293	20241008	144000	11948268	1578	1578	1578	1578	0
294	20241008	143900	11948268	1578	1578	1578	1578	0
295	20241008	143800	11948268	1578	1578	1578	1578	0
296	20241008	143700	11948268	1578	1578	1578	1578	0
297	20241008	143600	11948268	1578	1578	1578	1578	0
298	20241008	143500	11948268	1578	1578	1578	1578	87
299	20241008	143400	11810982	1580	1580	1580	1580	0
300	20241008	143300	11810982	1580	1580	1580	1580	0
301	20241008	143200	11810982	1580	1580	1580	1580	0
302	20241008	143100	11810982	1580	1580	1580	1580	0
303	20241008	143000	11810982	1580	1580	1580	1580	0
304	20241008	142900	11810982	1580	1580	1580	1580	0
305	20241008	142800	11810982	1580	1580	1580	1580	0
306	20241008	142700	11810982	1580	1580	1580	1580	0
307	20241008	142600	11810982	1580	1580	1580	1580	0
308	20241008	142500	11810982	1580	1580	1580	1580	0
309	20241008	142400	11810982	1580	1580	1580	1580	0
310	20241008	142300	11810982	1580	1580	1580	1580	0
311	20241008	142200	11810982	1580	1580	1580	1580	0
312	20241008	142100	11810982	1580	1580	1580	1580	0
313	20241008	142000	11810982	1580	1580	1580	1580	1
314	20241008	141900	11809402	1580	1580	1580	1580	0
315	20241008	141800	11809402	1580	1580	1580	1580	0
316	20241008	141700	11809402	1580	1580	1580	1580	0
317	20241008	141600	11809402	1580	1580	1580	1580	0
318	20241008	141500	11809402	1580	1580	1580	1580	0
319	20241008	141400	11809402	1580	1580	1580	1580	0
320	20241008	141300	11809402	1580	1580	1580	1580	0
321	20241008	141200	11809402	1580	1580	1580	1580	0
322	20241008	141100	11809402	1580	1580	1580	1580	0
323	20241008	141000	11809402	1580	1580	1580	1580	0
324	20241008	140900	11809402	1580	1580	1580	1580	0
325	20241008	140800	11809402	1580	1580	1580	1580	0
326	20241008	140700	11809402	1580	1580	1580	1580	0
327	20241008	140600	11809402	1580	1580	1580	1580	0
328	20241008	140500	11809402	1580	1580	1580	1580	0
329	20241008	140400	11809402	1580	1580	1580	1580	0
330	20241008	140300	11809402	1580	1580	1580	1580	0
331	20241008	140200	11809402	1580	1580	1580	1580	0
332	20241008	140100	11809402	1580	1580	1580	1580	0
333	20241008	140000	11809402	1580	1580	1580	1580	0
334	20241008	135900	11809402	1580	1580	1580	1580	0
335	20241008	135800	11809402	1580	1580	1580	1580	0
336	20241008	135700	11809402	1580	1580	1580	1580	0
337	20241008	135600	11809402	1580	1580	1580	1580	0
338	20241008	135500	11809402	1580	1580	1580	1580	0
339	20241008	135400	11809402	1580	1580	1580	1580	0
340	20241008	135300	11809402	1580	1580	1580	1580	0
341	20241008	135200	11809402	1580	1580	1580	1580	0
342	20241008	135100	11809402	1580	1580	1580	1580	0
343	20241008	135000	11809402	1580	1580	1580	1580	0
344	20241008	134900	11809402	1580	1580	1580	1580	33
345	20241008	134800	11757262	1580	1580	1580	1580	0
346	20241008	134700	11757262	1580	1580	1580	1580	0
347	20241008	134600	11757262	1580	1580	1580	1580	0
348	20241008	134500	11757262	1580	1580	1580	1580	0
349	20241008	134400	11757262	1580	1580	1580	1580	0
350	20241008	134300	11757262	1580	1580	1580	1580	0
351	20241008	134200	11757262	1580	1580	1580	1580	0
352	20241008	134100	11757262	1580	1580	1580	1580	0
353	20241008	134000	11757262	1580	1580	1580	1580	0
354	20241008	133900	11757262	1580	1580	1580	1580	0
355	20241008	133800	11757262	1580	1578	1583	1578	36
356	20241008	133700	11700350	1577	1577	1577	1577	11
357	20241008	133600	11683003	1575	1575	1575	1575	0
358	20241008	133500	11683003	1575	1575	1575	1575	0
359	20241008	133400	11683003	1575	1575	1575	1575	0
360	20241008	133300	11683003	1575	1575	1575	1575	0
361	20241008	133200	11683003	1575	1576	1576	1575	110
362	20241008	133100	11509750	1576	1576	1576	1576	0
363	20241008	133000	11509750	1576	1576	1576	1576	0
364	20241008	132900	11509750	1576	1576	1576	1576	0
365	20241008	132800	11509750	1576	1576	1576	1576	0
366	20241008	132700	11509750	1576	1576	1576	1576	0
367	20241008	132600	11509750	1576	1576	1576	1576	0
368	20241008	132500	11509750	1576	1576	1576	1576	0
369	20241008	132400	11509750	1576	1576	1576	1576	0
370	20241008	132300	11509750	1576	1576	1576	1576	0
371	20241008	132200	11509750	1576	1576	1576	1576	0
372	20241008	132100	11509750	1576	1576	1576	1576	0
373	20241008	132000	11509750	1576	1576	1576	1576	0
374	20241008	131900	11509750	1576	1576	1576	1576	0
375	20241008	131800	11509750	1576	1576	1576	1576	0
376	20241008	131700	11509750	1576	1576	1576	1576	0
377	20241008	131600	11509750	1576	1576	1576	1576	0
378	20241008	131500	11509750	1576	1576	1576	1576	0
379	20241008	131400	11509750	1576	1576	1576	1576	0
380	20241008	131300	11509750	1576	1576	1576	1576	0
381	20241008	131200	11509750	1576	1576	1576	1576	0
382	20241008	131100	11509750	1576	1576	1576	1576	0
383	20241008	131000	11509750	1576	1576	1576	1576	0
384	20241008	130900	11509750	1576	1576	1576	1576	0
385	20241008	130800	11509750	1576	1576	1576	1576	0
386	20241008	130700	11509750	1576	1576	1576	1576	0
387	20241008	130600	11509750	1576	1576	1576	1576	0
388	20241008	130500	11509750	1576	1576	1576	1576	0
389	20241008	130400	11509750	1576	1576	1576	1576	0
390	20241008	130300	11509750	1576	1576	1576	1576	0
391	20241008	130200	11509750	1576	1576	1576	1576	0
392	20241008	130100	11509750	1576	1576	1576	1576	0
393	20241008	130000	11509750	1576	1576	1576	1576	0
394	20241008	125900	11509750	1576	1576	1576	1576	0
395	20241008	125800	11509750	1576	1576	1576	1576	2
396	20241008	125700	11506598	1576	1576	1576	1576	0
397	20241008	125600	11506598	1576	1576	1576	1576	0
398	20241008	125500	11506598	1576	1576	1576	1576	0
399	20241008	125400	11506598	1576	1576	1576	1576	0
400	20241008	125300	11506598	1576	1576	1576	1576	0
401	20241008	125200	11506598	1576	1576	1576	1576	0
402	20241008	125100	11506598	1576	1576	1576	1576	0
403	20241008	125000	11506598	1576	1576	1576	1576	0
404	20241008	124900	11506598	1576	1576	1576	1576	0
405	20241008	124800	11506598	1576	1576	1576	1576	0
406	20241008	124700	11506598	1576	1576	1576	1576	0
407	20241008	124600	11506598	1576	1576	1576	1576	0
408	20241008	124500	11506598	1576	1576	1576	1576	0
409	20241008	124400	11506598	1576	1576	1576	1576	0
410	20241008	124300	11506598	1576	1576	1576	1576	3
411	20241008	124200	11501870	1574	1574	1574	1574	0
412	20241008	124100	11501870	1574	1574	1574	1574	0
413	20241008	124000	11501870	1574	1574	1574	1574	0
414	20241008	123900	11501870	1574	1574	1574	1574	0
415	20241008	123800	11501870	1574	1574	1574	1574	0
416	20241008	123700	11501870	1574	1574	1574	1574	0
417	20241008	123600	11501870	1574	1574	1574	1574	0
418	20241008	123500	11501870	1574	1574	1574	1574	0
419	20241008	123400	11501870	1574	1574	1574	1574	0
420	20241008	123300	11501870	1574	1574	1574	1574	0
421	20241008	123200	11501870	1574	1574	1574	1574	0
422	20241008	123100	11501870	1574	1576	1576	1574	759
423	20241008	123000	10306641	1577	1577	1577	1577	44
424	20241008	122900	10237253	1576	1576	1576	1576	0
425	20241008	122800	10237253	1576	1576	1576	1576	0
426	20241008	122700	10237253	1576	1576	1576	1576	0
427	20241008	122600	10237253	1576	1576	1576	1576	0
428	20241008	122500	10237253	1576	1576	1576	1576	0
429	20241008	122400	10237253	1576	1576	1576	1576	0
430	20241008	122300	10237253	1576	1576	1576	1576	0
431	20241008	122200	10237253	1576	1576	1576	1576	0
432	20241008	122100	10237253	1576	1576	1576	1576	0
433	20241008	122000	10237253	1576	1576	1576	1576	0
434	20241008	121900	10237253	1576	1576	1576	1576	0
435	20241008	121800	10237253	1576	1576	1576	1576	0
436	20241008	121700	10237253	1576	1576	1576	1576	0
437	20241008	121600	10237253	1576	1576	1576	1576	0
438	20241008	121500	10237253	1576	1576	1576	1576	0
439	20241008	121400	10237253	1576	1576	1576	1576	0
440	20241008	121300	10237253	1576	1576	1576	1576	0
441	20241008	121200	10237253	1576	1576	1576	1576	0
442	20241008	121100	10237253	1576	1576	1576	1576	0
443	20241008	121000	10237253	1576	1576	1576	1576	0
444	20241008	120900	10237253	1576	1576	1576	1576	0
445	20241008	120800	10237253	1576	1576	1576	1576	0
446	20241008	120700	10237253	1576	1576	1576	1576	0
447	20241008	120600	10237253	1576	1576	1576	1576	4
448	20241008	120500	10230949	1578	1578	1578	1578	0
449	20241008	120400	10230949	1578	1578	1578	1578	0
450	20241008	120300	10230949	1578	1578	1578	1578	70
451	20241008	120200	10120489	1578	1578	1578	1578	0
452	20241008	120100	10120489	1578	1578	1578	1578	0
453	20241008	120000	10120489	1578	1578	1578	1578	0
454	20241008	115900	10120489	1578	1578	1578	1578	0
455	20241008	115800	10120489	1578	1578	1578	1578	0
456	20241008	115700	10120489	1578	1578	1578	1578	0
457	20241008	115600	10120489	1578	1578	1578	1578	0
458	20241008	115500	10120489	1578	1578	1578	1578	0
459	20241008	115400	10120489	1578	1578	1578	1578	6
460	20241008	115300	10111021	1578	1578	1578	1578	0
461	20241008	115200	10111021	1578	1578	1578	1578	0
462	20241008	115100	10111021	1578	1578	1578	1578	0
463	20241008	115000	10111021	1578	1578	1578	1578	0
464	20241008	114900	10111021	1578	1578	1578	1578	0
465	20241008	114800	10111021	1578	1578	1578	1578	0
466	20241008	114700	10111021	1578	1578	1578	1578	0
467	20241008	114600	10111021	1578	1578	1578	1578	0
468	20241008	114500	10111021	1578	1578	1578	1578	0
469	20241008	114400	10111021	1578	1578	1578	1578	0
470	20241008	114300	10111021	1578	1578	1578	1578	0
471	20241008	114200	10111021	1578	1578	1578	1578	0
472	20241008	114100	10111021	1578	1578	1578	1578	0
473	20241008	114000	10111021	1578	1578	1578	1578	0
474	20241008	113900	10111021	1578	1578	1578	1578	86
475	20241008	113800	9975313	1580	1580	1580	1580	40
476	20241008	113700	9912113	1580	1578	1580	1578	34
477	20241008	113600	9858421	1578	1578	1578	1578	0
478	20241008	113500	9858421	1578	1578	1578	1578	0
479	20241008	113400	9858421	1578	1578	1578	1578	0
480	20241008	113300	9858421	1578	1578	1578	1578	10
481	20241008	113200	9842641	1578	1578	1578	1578	0
482	20241008	113100	9842641	1578	1578	1578	1578	0
483	20241008	113000	9842641	1578	1578	1578	1578	14
484	20241008	112900	9820549	1576	1576	1576	1576	116
485	20241008	112800	9637733	1576	1578	1578	1576	739
486	20241008	112700	8472439	1579	1579	1579	1579	0
487	20241008	112600	8472439	1579	1579	1579	1579	0
488	20241008	112500	8472439	1579	1579	1579	1579	0
489	20241008	112400	8472439	1579	1579	1579	1579	0
490	20241008	112300	8472439	1579	1578	1579	1578	269
491	20241008	112200	8047888	1578	1578	1578	1578	0
492	20241008	112100	8047888	1578	1579	1579	1578	131
493	20241008	112000	7841139	1579	1579	1579	1579	100
494	20241008	111900	7683239	1580	1580	1580	1580	76
495	20241008	111800	7563159	1580	1579	1580	1579	222
496	20241008	111700	7212599	1580	1580	1580	1580	2
497	20241008	111600	7209439	1580	1580	1580	1580	0
498	20241008	111500	7209439	1580	1580	1580	1580	0
499	20241008	111400	7209439	1580	1580	1580	1580	0
500	20241008	111300	7209439	1580	1580	1580	1580	0
501	20241008	111200	7209439	1580	1580	1580	1580	27
502	20241008	111100	7166779	1579	1579	1579	1579	0
503	20241008	111000	7166779	1579	1579	1579	1579	0
504	20241008	110900	7166779	1579	1579	1579	1579	0
505	20241008	110800	7166779	1579	1579	1579	1579	0
506	20241008	110700	7166779	1579	1579	1579	1579	0
507	20241008	110600	7166779	1579	1579	1579	1579	0
508	20241008	110500	7166779	1579	1579	1579	1579	0
509	20241008	110400	7166779	1579	1579	1579	1579	0
510	20241008	110300	7166779	1579	1579	1579	1579	0
511	20241008	110200	7166779	1579	1579	1579	1579	0
512	20241008	110100	7166779	1579	1579	1579	1579	0
513	20241008	110000	7166779	1579	1579	1579	1579	0
514	20241008	105900	7166779	1579	1579	1579	1579	0
515	20241008	105800	7166779	1579	1579	1579	1579	0
516	20241008	105700	7166779	1579	1579	1579	1579	0
517	20241008	105600	7166779	1579	1579	1579	1579	0
518	20241008	105500	7166779	1579	1579	1579	1579	0
519	20241008	105400	7166779	1579	1579	1579	1579	0
520	20241008	105300	7166779	1579	1579	1579	1579	0
521	20241008	105200	7166779	1579	1579	1579	1579	0
522	20241008	105100	7166779	1579	1579	1579	1579	0
523	20241008	105000	7166779	1579	1579	1579	1579	0
524	20241008	104900	7166779	1579	1579	1579	1579	0
525	20241008	104800	7166779	1579	1579	1579	1579	0
526	20241008	104700	7166779	1579	1579	1579	1579	0
527	20241008	104600	7166779	1579	1579	1579	1579	0
528	20241008	104500	7166779	1579	1579	1579	1579	0
529	20241008	104400	7166779	1579	1579	1579	1579	0
530	20241008	104300	7166779	1579	1579	1579	1579	0
531	20241008	104200	7166779	1579	1579	1579	1579	0
532	20241008	104100	7166779	1579	1579	1579	1579	0
533	20241008	104000	7166779	1579	1579	1579	1579	0
534	20241008	103900	7166779	1579	1579	1579	1579	100
535	20241008	103800	7008879	1579	1579	1579	1579	0
536	20241008	103700	7008879	1579	1579	1579	1579	0
537	20241008	103600	7008879	1579	1579	1579	1579	100
538	20241008	103500	6850979	1580	1580	1580	1580	149
539	20241008	103400	6615559	1582	1582	1582	1582	0
540	20241008	103300	6615559	1582	1582	1582	1582	0
541	20241008	103200	6615559	1582	1582	1582	1582	0
542	20241008	103100	6615559	1582	1582	1582	1582	1
543	20241008	103000	6613977	1584	1584	1584	1584	0
544	20241008	102900	6613977	1584	1580	1584	1580	171
545	20241008	102800	6343128	1580	1580	1580	1580	497
546	20241008	102700	5557868	1580	1583	1583	1580	1000
547	20241008	102600	3975986	1583	1583	1584	1583	564
548	20241008	102500	3083119	1583	1583	1583	1583	0
549	20241008	102400	3083119	1583	1583	1583	1583	0
550	20241008	102300	3083119	1583	1583	1583	1583	0
551	20241008	102200	3083119	1583	1583	1583	1583	0
552	20241008	102100	3083119	1583	1583	1583	1583	0
553	20241008	102000	3083119	1583	1583	1583	1583	0
554	20241008	101900	3083119	1583	1583	1583	1583	0
555	20241008	101800	3083119	1583	1583	1583	1583	1
556	20241008	101700	3081536	1581	1581	1581	1581	0
557	20241008	101600	3081536	1581	1581	1581	1581	0
558	20241008	101500	3081536	1581	1581	1581	1581	0
559	20241008	101400	3081536	1581	1581	1581	1581	0
560	20241008	101300	3081536	1581	1581	1581	1581	0
561	20241008	101200	3081536	1581	1581	1581	1581	0
562	20241008	101100	3081536	1581	1581	1581	1581	0
563	20241008	101000	3081536	1581	1581	1581	1581	0
564	20241008	100900	3081536	1581	1581	1581	1581	0
565	20241008	100800	3081536	1581	1581	1581	1581	0
566	20241008	100700	3081536	1581	1581	1581	1581	0
567	20241008	100600	3081536	1581	1581	1581	1581	0
568	20241008	100500	3081536	1581	1581	1581	1581	0
569	20241008	100400	3081536	1581	1581	1581	1581	0
570	20241008	100300	3081536	1581	1581	1581	1581	0
571	20241008	100200	3081536	1581	1581	1581	1581	3
572	20241008	100100	3076793	1582	1582	1582	1582	0
573	20241008	100000	3076793	1582	1582	1582	1582	0
574	20241008	095900	3076793	1582	1582	1582	1582	0
575	20241008	095800	3076793	1582	1582	1582	1582	0
576	20241008	095700	3076793	1582	1582	1582	1582	0
577	20241008	095600	3076793	1582	1582	1582	1582	0
578	20241008	095500	3076793	1582	1582	1582	1582	0
579	20241008	095400	3076793	1582	1582	1582	1582	0
580	20241008	095300	3076793	1582	1582	1582	1582	0
581	20241008	095200	3076793	1582	1582	1582	1582	0
582	20241008	095100	3076793	1582	1582	1582	1582	0
583	20241008	095000	3076793	1582	1582	1582	1582	0
584	20241008	094900	3076793	1582	1582	1582	1582	0
585	20241008	094800	3076793	1582	1582	1582	1582	0
586	20241008	094700	3076793	1582	1582	1582	1582	0
587	20241008	094600	3076793	1582	1581	1582	1581	110
588	20241008	094500	2902776	1581	1581	1581	1581	5
589	20241008	094400	2894871	1581	1581	1581	1581	0
590	20241008	094300	2894871	1581	1581	1581	1581	0
591	20241008	094200	2894871	1581	1581	1581	1581	0
592	20241008	094100	2894871	1581	1581	1581	1581	0
593	20241008	094000	2894871	1581	1581	1581	1581	1
594	20241008	093900	2893290	1581	1581	1581	1581	0
595	20241008	093800	2893290	1581	1581	1581	1581	0
596	20241008	093700	2893290	1581	1581	1581	1581	1
597	20241008	093600	2891709	1580	1580	1580	1580	0
598	20241008	093500	2891709	1580	1580	1580	1580	0
599	20241008	093400	2891709	1580	1580	1580	1580	3
600	20241008	093300	2886969	1580	1580	1580	1580	0
601	20241008	093200	2886969	1580	1580	1580	1580	0
602	20241008	093100	2886969	1580	1580	1580	1580	0
603	20241008	093000	2886969	1580	1580	1580	1580	0
604	20241008	092900	2886969	1580	1581	1581	1580	893
605	20241008	092800	1475470	1582	1582	1582	1582	0
606	20241008	092700	1475470	1582	1582	1582	1582	0
607	20241008	092600	1475470	1582	1582	1582	1582	0
608	20241008	092500	1475470	1582	1582	1582	1582	0
609	20241008	092400	1475470	1582	1582	1582	1582	0
610	20241008	092300	1475470	1582	1582	1582	1582	0
611	20241008	092200	1475470	1582	1582	1582	1582	50
612	20241008	092100	1396370	1582	1582	1582	1582	0
613	20241008	092000	1396370	1582	1582	1582	1582	0
614	20241008	091900	1396370	1582	1582	1582	1582	1
615	20241008	091800	1394788	1581	1581	1581	1581	2
616	20241008	091700	1391626	1582	1582	1582	1582	0
617	20241008	091600	1391626	1582	1582	1582	1582	0
618	20241008	091500	1391626	1582	1582	1582	1582	0
619	20241008	091400	1391626	1582	1582	1582	1582	0
620	20241008	091300	1391626	1582	1582	1582	1582	0
621	20241008	091200	1391626	1582	1582	1582	1582	0
622	20241008	091100	1391626	1582	1582	1582	1582	0
623	20241008	091000	1391626	1582	1582	1582	1582	0
624	20241008	090900	1391626	1582	1582	1582	1582	23
625	20241008	090800	1355240	1581	1581	1581	1581	0
626	20241008	090700	1355240	1581	1581	1581	1581	0
627	20241008	090600	1355240	1581	1583	1583	1581	292
628	20241008	090500	893580	1583	1581	1583	1581	241
629	20241008	090400	512256	1581	1581	1581	1581	0
630	20241008	090300	512256	1581	1581	1581	1581	0
631	20241008	090200	512256	1581	1581	1581	1581	0
632	20241008	090100	512256	1581	1581	1581	1581	0
633	20241008	090000	512256	1581	1581	1581	1581	320