KissMeData/191410/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203500	8964634	1778	1778	1778	1778	100
3	20241010	203400	8964634	1778	1778	1778	1778	0
4	20241010	203300	8964634	1778	1778	1778	1778	0
5	20241010	203200	8964634	1778	1778	1778	1778	0
6	20241010	203100	8964634	1778	1778	1778	1778	0
7	20241010	203000	8964634	1778	1778	1778	1778	0
8	20241010	202900	8964634	1778	1778	1778	1778	0
9	20241010	202800	8964634	1778	1778	1778	1778	0
10	20241010	202700	8964634	1778	1778	1778	1778	0
11	20241010	202600	8964634	1778	1778	1778	1778	0
12	20241010	202500	8964634	1778	1778	1778	1778	0
13	20241010	202400	8964634	1778	1778	1778	1778	0
14	20241010	202300	8964634	1778	1778	1778	1778	0
15	20241010	202200	8964634	1778	1778	1778	1778	0
16	20241010	202100	8964634	1778	1778	1778	1778	0
17	20241010	202000	8964634	1778	1778	1778	1778	0
18	20241010	201900	8964634	1778	1778	1778	1778	0
19	20241010	201800	8964634	1778	1778	1778	1778	0
20	20241010	201700	8964634	1778	1778	1778	1778	0
21	20241010	201600	8964634	1778	1778	1778	1778	0
22	20241010	201500	8964634	1778	1778	1778	1778	0
23	20241010	201400	8964634	1778	1778	1778	1778	0
24	20241010	201300	8964634	1778	1778	1778	1778	0
25	20241010	201200	8964634	1778	1778	1778	1778	0
26	20241010	201100	8964634	1778	1778	1778	1778	0
27	20241010	201000	8964634	1778	1778	1778	1778	0
28	20241010	200900	8964634	1778	1778	1778	1778	0
29	20241010	200800	8964634	1778	1778	1778	1778	0
30	20241010	200700	8964634	1778	1778	1778	1778	0
31	20241010	200600	8964634	1778	1778	1778	1778	0
32	20241010	200500	8964634	1778	1778	1778	1778	100
33	20241010	200400	8964634	1778	1778	1778	1778	0
34	20241010	200300	8964634	1778	1778	1778	1778	0
35	20241010	200200	8964634	1778	1778	1778	1778	0
36	20241010	200100	8964634	1778	1778	1778	1778	0
37	20241010	200000	8964634	1778	1778	1778	1778	0
38	20241010	195900	8964634	1778	1778	1778	1778	0
39	20241010	195800	8964634	1778	1778	1778	1778	0
40	20241010	195700	8964634	1778	1778	1778	1778	0
41	20241010	195600	8964634	1778	1778	1778	1778	0
42	20241010	195500	8964634	1778	1778	1778	1778	0
43	20241010	195400	8964634	1778	1778	1778	1778	0
44	20241010	195300	8964634	1778	1778	1778	1778	0
45	20241010	195200	8964634	1778	1778	1778	1778	0
46	20241010	195100	8964634	1778	1778	1778	1778	0
47	20241010	195000	8964634	1778	1778	1778	1778	0
48	20241010	194900	8964634	1778	1778	1778	1778	0
49	20241010	194800	8964634	1778	1778	1778	1778	0
50	20241010	194700	8964634	1778	1778	1778	1778	0
51	20241010	194600	8964634	1778	1778	1778	1778	0
52	20241010	194500	8964634	1778	1778	1778	1778	0
53	20241010	194400	8964634	1778	1778	1778	1778	0
54	20241010	194300	8964634	1778	1778	1778	1778	0
55	20241010	194200	8964634	1778	1778	1778	1778	0
56	20241010	194100	8964634	1778	1778	1778	1778	0
57	20241010	194000	8964634	1778	1778	1778	1778	0
58	20241010	193900	8964634	1778	1778	1778	1778	0
59	20241010	193800	8964634	1778	1778	1778	1778	0
60	20241010	193700	8964634	1778	1778	1778	1778	0
61	20241010	193600	8964634	1778	1778	1778	1778	0
62	20241010	193500	8964634	1778	1778	1778	1778	100
63	20241010	193400	8964634	1778	1778	1778	1778	0
64	20241010	193300	8964634	1778	1778	1778	1778	0
65	20241010	193200	8964634	1778	1778	1778	1778	0
66	20241010	193100	8964634	1778	1778	1778	1778	0
67	20241010	193000	8964634	1778	1778	1778	1778	0
68	20241010	192900	8964634	1778	1778	1778	1778	0
69	20241010	192800	8964634	1778	1778	1778	1778	0
70	20241010	192700	8964634	1778	1778	1778	1778	0
71	20241010	192600	8964634	1778	1778	1778	1778	0
72	20241010	192500	8964634	1778	1778	1778	1778	0
73	20241010	192400	8964634	1778	1778	1778	1778	0
74	20241010	192300	8964634	1778	1778	1778	1778	0
75	20241010	192200	8964634	1778	1778	1778	1778	0
76	20241010	192100	8964634	1778	1778	1778	1778	0
77	20241010	192000	8964634	1778	1778	1778	1778	0
78	20241010	191900	8964634	1778	1778	1778	1778	0
79	20241010	191800	8964634	1778	1778	1778	1778	0
80	20241010	191700	8964634	1778	1778	1778	1778	0
81	20241010	191600	8964634	1778	1778	1778	1778	0
82	20241010	191500	8964634	1778	1778	1778	1778	0
83	20241010	191400	8964634	1778	1778	1778	1778	0
84	20241010	191300	8964634	1778	1778	1778	1778	0
85	20241010	191200	8964634	1778	1778	1778	1778	0
86	20241010	191100	8964634	1778	1778	1778	1778	0
87	20241010	191000	8964634	1778	1778	1778	1778	0
88	20241010	190900	8964634	1778	1778	1778	1778	0
89	20241010	190800	8964634	1778	1778	1778	1778	0
90	20241010	190700	8964634	1778	1778	1778	1778	0
91	20241010	190600	8964634	1778	1778	1778	1778	0
92	20241010	190500	8964634	1778	1778	1778	1778	100
93	20241010	190400	8964634	1778	1778	1778	1778	0
94	20241010	190300	8964634	1778	1778	1778	1778	0
95	20241010	190200	8964634	1778	1778	1778	1778	0
96	20241010	190100	8964634	1778	1778	1778	1778	0
97	20241010	190000	8964634	1778	1778	1778	1778	0
98	20241010	185900	8964634	1778	1778	1778	1778	0
99	20241010	185800	8964634	1778	1778	1778	1778	0
100	20241010	185700	8964634	1778	1778	1778	1778	0
101	20241010	185600	8964634	1778	1778	1778	1778	0
102	20241010	185500	8964634	1778	1778	1778	1778	0
103	20241010	185400	8964634	1778	1778	1778	1778	0
104	20241010	185300	8964634	1778	1778	1778	1778	0
105	20241010	185200	8964634	1778	1778	1778	1778	0
106	20241010	185100	8964634	1778	1778	1778	1778	0
107	20241010	185000	8964634	1778	1778	1778	1778	0
108	20241010	184900	8964634	1778	1778	1778	1778	0
109	20241010	184800	8964634	1778	1778	1778	1778	0
110	20241010	184700	8964634	1778	1778	1778	1778	0
111	20241010	184600	8964634	1778	1778	1778	1778	0
112	20241010	184500	8964634	1778	1778	1778	1778	0
113	20241010	184400	8964634	1778	1778	1778	1778	0
114	20241010	184300	8964634	1778	1778	1778	1778	0
115	20241010	184200	8964634	1778	1778	1778	1778	0
116	20241010	184100	8964634	1778	1778	1778	1778	0
117	20241010	184000	8964634	1778	1778	1778	1778	0
118	20241010	183900	8964634	1778	1778	1778	1778	0
119	20241010	183800	8964634	1778	1778	1778	1778	0
120	20241010	183700	8964634	1778	1778	1778	1778	0
121	20241010	183600	8964634	1778	1778	1778	1778	0
122	20241010	183500	8964634	1778	1778	1778	1778	100
123	20241010	183400	8964634	1778	1778	1778	1778	0
124	20241010	183300	8964634	1778	1778	1778	1778	0
125	20241010	183200	8964634	1778	1778	1778	1778	0
126	20241010	183100	8964634	1778	1778	1778	1778	0
127	20241010	183000	8964634	1778	1778	1778	1778	0
128	20241010	182900	8964634	1778	1778	1778	1778	0
129	20241010	182800	8964634	1778	1778	1778	1778	0
130	20241010	182700	8964634	1778	1778	1778	1778	0
131	20241010	182600	8964634	1778	1778	1778	1778	0
132	20241010	182500	8964634	1778	1778	1778	1778	0
133	20241010	182400	8964634	1778	1778	1778	1778	0
134	20241010	182300	8964634	1778	1778	1778	1778	0
135	20241010	182200	8964634	1778	1778	1778	1778	0
136	20241010	182100	8964634	1778	1778	1778	1778	0
137	20241010	182000	8964634	1778	1778	1778	1778	0
138	20241010	181900	8964634	1778	1778	1778	1778	0
139	20241010	181800	8964634	1778	1778	1778	1778	0
140	20241010	181700	8964634	1778	1778	1778	1778	0
141	20241010	181600	8964634	1778	1778	1778	1778	0
142	20241010	181500	8964634	1778	1778	1778	1778	0
143	20241010	181400	8964634	1778	1778	1778	1778	0
144	20241010	181300	8964634	1778	1778	1778	1778	0
145	20241010	181200	8964634	1778	1778	1778	1778	0
146	20241010	181100	8964634	1778	1778	1778	1778	0
147	20241010	181000	8964634	1778	1778	1778	1778	0
148	20241010	180900	8964634	1778	1778	1778	1778	0
149	20241010	180800	8964634	1778	1778	1778	1778	0
150	20241010	180700	8964634	1778	1778	1778	1778	0
151	20241010	180600	8964634	1778	1778	1778	1778	0
152	20241010	180500	8964634	1778	1778	1778	1778	100
153	20241010	180400	8964634	1778	1778	1778	1778	0
154	20241010	180300	8964634	1778	1778	1778	1778	0
155	20241010	180200	8964634	1778	1778	1778	1778	0
156	20241010	180100	8964634	1778	1778	1778	1778	0
157	20241010	180000	8964634	1778	1778	1778	1778	0
158	20241010	175900	8964634	1778	1778	1778	1778	0
159	20241010	175800	8964634	1778	1778	1778	1778	0
160	20241010	175700	8964634	1778	1778	1778	1778	0
161	20241010	175600	8964634	1778	1778	1778	1778	0
162	20241010	175500	8964634	1778	1778	1778	1778	0
163	20241010	175400	8964634	1778	1778	1778	1778	0
164	20241010	175300	8964634	1778	1778	1778	1778	0
165	20241010	175200	8964634	1778	1778	1778	1778	0
166	20241010	175100	8964634	1778	1778	1778	1778	0
167	20241010	175000	8964634	1778	1778	1778	1778	0
168	20241010	174900	8964634	1778	1778	1778	1778	0
169	20241010	174800	8964634	1778	1778	1778	1778	0
170	20241010	174700	8964634	1778	1778	1778	1778	0
171	20241010	174600	8964634	1778	1778	1778	1778	0
172	20241010	174500	8964634	1778	1778	1778	1778	0
173	20241010	174400	8964634	1778	1778	1778	1778	0
174	20241010	174300	8964634	1778	1778	1778	1778	0
175	20241010	174200	8964634	1778	1778	1778	1778	0
176	20241010	174100	8964634	1778	1778	1778	1778	0
177	20241010	174000	8964634	1778	1778	1778	1778	0
178	20241010	173900	8964634	1778	1778	1778	1778	0
179	20241010	173800	8964634	1778	1778	1778	1778	0
180	20241010	173700	8964634	1778	1778	1778	1778	0
181	20241010	173600	8964634	1778	1778	1778	1778	0
182	20241010	173500	8964634	1778	1778	1778	1778	100
183	20241010	173400	8964634	1778	1778	1778	1778	0
184	20241010	173300	8964634	1778	1778	1778	1778	0
185	20241010	173200	8964634	1778	1778	1778	1778	0
186	20241010	173100	8964634	1778	1778	1778	1778	0
187	20241010	173000	8964634	1778	1778	1778	1778	0
188	20241010	172900	8964634	1778	1778	1778	1778	0
189	20241010	172800	8964634	1778	1778	1778	1778	0
190	20241010	172700	8964634	1778	1778	1778	1778	0
191	20241010	172600	8964634	1778	1778	1778	1778	0
192	20241010	172500	8964634	1778	1778	1778	1778	0
193	20241010	172400	8964634	1778	1778	1778	1778	0
194	20241010	172300	8964634	1778	1778	1778	1778	0
195	20241010	172200	8964634	1778	1778	1778	1778	0
196	20241010	172100	8964634	1778	1778	1778	1778	0
197	20241010	172000	8964634	1778	1778	1778	1778	0
198	20241010	171900	8964634	1778	1778	1778	1778	0
199	20241010	171800	8964634	1778	1778	1778	1778	0
200	20241010	171700	8964634	1778	1778	1778	1778	0
201	20241010	171600	8964634	1778	1778	1778	1778	0
202	20241010	171500	8964634	1778	1778	1778	1778	0
203	20241010	171400	8964634	1778	1778	1778	1778	0
204	20241010	171300	8964634	1778	1778	1778	1778	0
205	20241010	171200	8964634	1778	1778	1778	1778	0
206	20241010	171100	8964634	1778	1778	1778	1778	0
207	20241010	171000	8964634	1778	1778	1778	1778	0
208	20241010	170900	8964634	1778	1778	1778	1778	0
209	20241010	170800	8964634	1778	1778	1778	1778	0
210	20241010	170700	8964634	1778	1778	1778	1778	0
211	20241010	170600	8964634	1778	1778	1778	1778	0
212	20241010	170500	8964634	1778	1778	1778	1778	100
213	20241010	170400	8964634	1778	1778	1778	1778	0
214	20241010	170300	8964634	1778	1778	1778	1778	0
215	20241010	170200	8964634	1778	1778	1778	1778	0
216	20241010	170100	8964634	1778	1778	1778	1778	0
217	20241010	170000	8964634	1778	1778	1778	1778	0
218	20241010	165900	8964634	1778	1778	1778	1778	0
219	20241010	165800	8964634	1778	1778	1778	1778	0
220	20241010	165700	8964634	1778	1778	1778	1778	0
221	20241010	165600	8964634	1778	1778	1778	1778	0
222	20241010	165500	8964634	1778	1778	1778	1778	0
223	20241010	165400	8964634	1778	1778	1778	1778	0
224	20241010	165300	8964634	1778	1778	1778	1778	0
225	20241010	165200	8964634	1778	1778	1778	1778	0
226	20241010	165100	8964634	1778	1778	1778	1778	0
227	20241010	165000	8964634	1778	1778	1778	1778	0
228	20241010	164900	8964634	1778	1778	1778	1778	0
229	20241010	164800	8964634	1778	1778	1778	1778	0
230	20241010	164700	8964634	1778	1778	1778	1778	0
231	20241010	164600	8964634	1778	1778	1778	1778	0
232	20241010	164500	8964634	1778	1778	1778	1778	0
233	20241010	164400	8964634	1778	1778	1778	1778	0
234	20241010	164300	8964634	1778	1778	1778	1778	0
235	20241010	164200	8964634	1778	1778	1778	1778	0
236	20241010	164100	8964634	1778	1778	1778	1778	0
237	20241010	164000	8964634	1778	1778	1778	1778	0
238	20241010	163900	8964634	1778	1778	1778	1778	0
239	20241010	163800	8964634	1778	1778	1778	1778	0
240	20241010	163700	8964634	1778	1778	1778	1778	0
241	20241010	163600	8964634	1778	1778	1778	1778	0
242	20241010	163500	8964634	1778	1778	1778	1778	100
243	20241010	163400	8964634	1778	1778	1778	1778	0
244	20241010	163300	8964634	1778	1778	1778	1778	0
245	20241010	163200	8964634	1778	1778	1778	1778	0
246	20241010	163100	8964634	1778	1778	1778	1778	0
247	20241010	163000	8964634	1778	1778	1778	1778	0
248	20241010	162900	8964634	1778	1778	1778	1778	0
249	20241010	162800	8964634	1778	1778	1778	1778	0
250	20241010	162700	8964634	1778	1778	1778	1778	0
251	20241010	162600	8964634	1778	1778	1778	1778	0
252	20241010	162500	8964634	1778	1778	1778	1778	0
253	20241010	162400	8964634	1778	1778	1778	1778	0
254	20241010	162300	8964634	1778	1778	1778	1778	0
255	20241010	162200	8964634	1778	1778	1778	1778	0
256	20241010	162100	8964634	1778	1778	1778	1778	0
257	20241010	162000	8964634	1778	1778	1778	1778	0
258	20241010	161900	8964634	1778	1778	1778	1778	0
259	20241010	161800	8964634	1778	1778	1778	1778	0
260	20241010	161700	8964634	1778	1778	1778	1778	0
261	20241010	161600	8964634	1778	1778	1778	1778	0
262	20241010	161500	8964634	1778	1778	1778	1778	0
263	20241010	161400	8964634	1778	1778	1778	1778	0
264	20241010	161300	8964634	1778	1778	1778	1778	0
265	20241010	161200	8964634	1778	1778	1778	1778	0
266	20241010	161100	8964634	1778	1778	1778	1778	0
267	20241010	161000	8964634	1778	1778	1778	1778	0
268	20241010	160900	8964634	1778	1778	1778	1778	0
269	20241010	160800	8964634	1778	1778	1778	1778	0
270	20241010	160700	8964634	1778	1778	1778	1778	0
271	20241010	160600	8964634	1778	1778	1778	1778	0
272	20241010	160500	8964634	1778	1778	1778	1778	100
273	20241010	160400	8964634	1778	1778	1778	1778	0
274	20241010	160300	8964634	1778	1778	1778	1778	0
275	20241010	160200	8964634	1778	1778	1778	1778	0
276	20241010	160100	8964634	1778	1778	1778	1778	0
277	20241010	160000	8964634	1778	1778	1778	1778	0
278	20241010	155900	8964634	1778	1778	1778	1778	0
279	20241010	155800	8964634	1778	1778	1778	1778	0
280	20241010	155700	8964634	1778	1778	1778	1778	0
281	20241010	155600	8964634	1778	1778	1778	1778	0
282	20241010	155500	8964634	1778	1778	1778	1778	0
283	20241010	155400	8964634	1778	1778	1778	1778	0
284	20241010	155300	8964634	1778	1778	1778	1778	0
285	20241010	155200	8964634	1778	1778	1778	1778	0
286	20241010	155100	8964634	1778	1778	1778	1778	0
287	20241010	155000	8964634	1778	1778	1778	1778	0
288	20241010	154900	8964634	1778	1778	1778	1778	0
289	20241010	154800	8964634	1778	1778	1778	1778	0
290	20241010	154700	8964634	1778	1778	1778	1778	0
291	20241010	154600	8964634	1778	1778	1778	1778	0
292	20241010	154500	8964634	1778	1778	1778	1778	0
293	20241010	154400	8964634	1778	1778	1778	1778	0
294	20241010	154300	8964634	1778	1778	1778	1778	0
295	20241010	154200	8964634	1778	1778	1778	1778	0
296	20241010	154100	8964634	1778	1778	1778	1778	0
297	20241010	154000	8964634	1778	1778	1778	1778	0
298	20241010	153900	8964634	1778	1778	1778	1778	0
299	20241010	153800	8964634	1778	1778	1778	1778	0
300	20241010	153700	8964634	1778	1778	1778	1778	0
301	20241010	153600	8964634	1778	1778	1778	1778	0
302	20241010	153500	8964634	1778	1778	1778	1778	100
303	20241010	153400	8964634	1778	1778	1778	1778	0
304	20241010	153300	8964634	1778	1778	1778	1778	0
305	20241010	153200	8964634	1778	1778	1778	1778	0
306	20241010	153100	8964634	1778	1778	1778	1778	0
307	20241010	153000	8964634	1778	1778	1778	1778	100
308	20241010	152900	8786834	1777	1777	1777	1777	0
309	20241010	152800	8786834	1777	1777	1777	1777	0
310	20241010	152700	8786834	1777	1777	1777	1777	0
311	20241010	152600	8786834	1777	1777	1777	1777	0
312	20241010	152500	8786834	1777	1777	1777	1777	0
313	20241010	152400	8786834	1777	1777	1777	1777	0
314	20241010	152300	8786834	1777	1777	1777	1777	0
315	20241010	152200	8786834	1777	1777	1777	1777	0
316	20241010	152100	8786834	1777	1777	1777	1777	0
317	20241010	152000	8786834	1777	1777	1777	1777	0
318	20241010	151900	8786834	1777	1777	1777	1777	0
319	20241010	151800	8786834	1777	1777	1777	1777	0
320	20241010	151700	8786834	1777	1777	1777	1777	0
321	20241010	151600	8786834	1777	1777	1777	1777	0
322	20241010	151500	8786834	1777	1777	1777	1777	0
323	20241010	151400	8786834	1777	1777	1777	1777	49
324	20241010	151300	8699761	1777	1777	1777	1777	0
325	20241010	151200	8699761	1777	1777	1777	1777	0
326	20241010	151100	8699761	1777	1778	1778	1777	135
327	20241010	151000	8459735	1778	1778	1778	1778	150
328	20241010	150900	8193035	1788	1788	1788	1788	0
329	20241010	150800	8193035	1788	1788	1788	1788	0
330	20241010	150700	8193035	1788	1788	1788	1788	0
331	20241010	150600	8193035	1788	1788	1788	1788	0
332	20241010	150500	8193035	1788	1788	1788	1788	0
333	20241010	150400	8193035	1788	1788	1788	1788	0
334	20241010	150300	8193035	1788	1788	1788	1788	150
335	20241010	150200	7924835	1782	1782	1782	1782	0
336	20241010	150100	7924835	1782	1782	1782	1782	31
337	20241010	150000	7869593	1788	1788	1788	1788	0
338	20241010	145900	7869593	1788	1788	1788	1788	8
339	20241010	145800	7855289	1782	1782	1782	1782	0
340	20241010	145700	7855289	1782	1782	1782	1782	0
341	20241010	145600	7855289	1782	1782	1782	1782	0
342	20241010	145500	7855289	1782	1782	1782	1782	0
343	20241010	145400	7855289	1782	1782	1782	1782	0
344	20241010	145300	7855289	1782	1782	1782	1782	0
345	20241010	145200	7855289	1782	1782	1782	1782	4
346	20241010	145100	7848161	1791	1791	1791	1791	0
347	20241010	145000	7848161	1791	1791	1791	1791	0
348	20241010	144900	7848161	1791	1791	1791	1791	0
349	20241010	144800	7848161	1791	1791	1791	1791	0
350	20241010	144700	7848161	1791	1791	1791	1791	0
351	20241010	144600	7848161	1791	1791	1791	1791	0
352	20241010	144500	7848161	1791	1791	1791	1791	0
353	20241010	144400	7848161	1791	1791	1791	1791	0
354	20241010	144300	7848161	1791	1791	1791	1791	0
355	20241010	144200	7848161	1791	1791	1791	1791	0
356	20241010	144100	7848161	1791	1791	1791	1791	0
357	20241010	144000	7848161	1791	1791	1791	1791	0
358	20241010	143900	7848161	1791	1791	1791	1791	0
359	20241010	143800	7848161	1791	1791	1791	1791	0
360	20241010	143700	7848161	1791	1791	1791	1791	0
361	20241010	143600	7848161	1791	1791	1791	1791	0
362	20241010	143500	7848161	1791	1791	1791	1791	0
363	20241010	143400	7848161	1791	1791	1791	1791	0
364	20241010	143300	7848161	1791	1791	1791	1791	0
365	20241010	143200	7848161	1791	1791	1791	1791	0
366	20241010	143100	7848161	1791	1791	1791	1791	0
367	20241010	143000	7848161	1791	1791	1791	1791	0
368	20241010	142900	7848161	1791	1791	1791	1791	0
369	20241010	142800	7848161	1791	1791	1791	1791	0
370	20241010	142700	7848161	1791	1791	1791	1791	0
371	20241010	142600	7848161	1791	1791	1791	1791	0
372	20241010	142500	7848161	1791	1791	1791	1791	0
373	20241010	142400	7848161	1791	1791	1791	1791	0
374	20241010	142300	7848161	1791	1791	1791	1791	0
375	20241010	142200	7848161	1791	1791	1791	1791	0
376	20241010	142100	7848161	1791	1791	1791	1791	0
377	20241010	142000	7848161	1791	1791	1791	1791	0
378	20241010	141900	7848161	1791	1791	1791	1791	0
379	20241010	141800	7848161	1791	1791	1791	1791	0
380	20241010	141700	7848161	1791	1791	1791	1791	0
381	20241010	141600	7848161	1791	1791	1791	1791	0
382	20241010	141500	7848161	1791	1791	1791	1791	0
383	20241010	141400	7848161	1791	1791	1791	1791	0
384	20241010	141300	7848161	1791	1791	1791	1791	0
385	20241010	141200	7848161	1791	1791	1791	1791	0
386	20241010	141100	7848161	1791	1791	1791	1791	0
387	20241010	141000	7848161	1791	1791	1791	1791	0
388	20241010	140900	7848161	1791	1791	1791	1791	0
389	20241010	140800	7848161	1791	1791	1791	1791	8
390	20241010	140700	7833833	1792	1792	1792	1792	0
391	20241010	140600	7833833	1792	1792	1792	1792	0
392	20241010	140500	7833833	1792	1792	1792	1792	0
393	20241010	140400	7833833	1792	1792	1792	1792	0
394	20241010	140300	7833833	1792	1792	1792	1792	0
395	20241010	140200	7833833	1792	1792	1792	1792	0
396	20241010	140100	7833833	1792	1792	1792	1792	0
397	20241010	140000	7833833	1792	1792	1792	1792	0
398	20241010	135900	7833833	1792	1792	1792	1792	0
399	20241010	135800	7833833	1792	1792	1792	1792	0
400	20241010	135700	7833833	1792	1792	1792	1792	0
401	20241010	135600	7833833	1792	1792	1792	1792	0
402	20241010	135500	7833833	1792	1792	1792	1792	0
403	20241010	135400	7833833	1792	1792	1792	1792	0
404	20241010	135300	7833833	1792	1792	1792	1792	0
405	20241010	135200	7833833	1792	1792	1792	1792	0
406	20241010	135100	7833833	1792	1792	1792	1792	0
407	20241010	135000	7833833	1792	1792	1792	1792	0
408	20241010	134900	7833833	1792	1792	1792	1792	0
409	20241010	134800	7833833	1792	1792	1792	1792	0
410	20241010	134700	7833833	1792	1792	1792	1792	0
411	20241010	134600	7833833	1792	1792	1792	1792	0
412	20241010	134500	7833833	1792	1792	1792	1792	0
413	20241010	134400	7833833	1792	1792	1792	1792	0
414	20241010	134300	7833833	1792	1792	1792	1792	0
415	20241010	134200	7833833	1792	1792	1792	1792	0
416	20241010	134100	7833833	1792	1792	1792	1792	0
417	20241010	134000	7833833	1792	1792	1792	1792	0
418	20241010	133900	7833833	1792	1792	1792	1792	0
419	20241010	133800	7833833	1792	1792	1792	1792	0
420	20241010	133700	7833833	1792	1792	1792	1792	0
421	20241010	133600	7833833	1792	1792	1792	1792	0
422	20241010	133500	7833833	1792	1792	1792	1792	8
423	20241010	133400	7819497	1782	1782	1782	1782	0
424	20241010	133300	7819497	1782	1782	1782	1782	0
425	20241010	133200	7819497	1782	1782	1782	1782	0
426	20241010	133100	7819497	1782	1782	1782	1782	0
427	20241010	133000	7819497	1782	1782	1782	1782	0
428	20241010	132900	7819497	1782	1782	1782	1782	0
429	20241010	132800	7819497	1782	1782	1782	1782	0
430	20241010	132700	7819497	1782	1782	1782	1782	0
431	20241010	132600	7819497	1782	1782	1782	1782	0
432	20241010	132500	7819497	1782	1782	1782	1782	0
433	20241010	132400	7819497	1782	1782	1782	1782	0
434	20241010	132300	7819497	1782	1782	1782	1782	0
435	20241010	132200	7819497	1782	1782	1782	1782	25
436	20241010	132100	7774947	1778	1778	1778	1778	0
437	20241010	132000	7774947	1778	1778	1778	1778	0
438	20241010	131900	7774947	1778	1778	1778	1778	0
439	20241010	131800	7774947	1778	1778	1778	1778	1
440	20241010	131700	7773169	1782	1782	1782	1782	0
441	20241010	131600	7773169	1782	1782	1782	1782	0
442	20241010	131500	7773169	1782	1782	1782	1782	0
443	20241010	131400	7773169	1782	1780	1782	1780	600
444	20241010	131300	6704074	1781	1781	1781	1781	0
445	20241010	131200	6704074	1781	1781	1781	1781	0
446	20241010	131100	6704074	1781	1781	1781	1781	0
447	20241010	131000	6704074	1781	1781	1781	1781	0
448	20241010	130900	6704074	1781	1781	1781	1781	0
449	20241010	130800	6704074	1781	1781	1781	1781	0
450	20241010	130700	6704074	1781	1781	1781	1781	0
451	20241010	130600	6704074	1781	1781	1781	1781	0
452	20241010	130500	6704074	1781	1781	1781	1781	0
453	20241010	130400	6704074	1781	1781	1781	1781	0
454	20241010	130300	6704074	1781	1781	1781	1781	15
455	20241010	130200	6677359	1782	1782	1782	1782	8
456	20241010	130100	6663103	1782	1782	1782	1782	0
457	20241010	130000	6663103	1782	1782	1782	1782	0
458	20241010	125900	6663103	1782	1782	1782	1782	0
459	20241010	125800	6663103	1782	1782	1782	1782	10
460	20241010	125700	6645283	1782	1783	1783	1782	600
461	20241010	125600	5576073	1785	1785	1785	1785	0
462	20241010	125500	5576073	1785	1785	1785	1785	0
463	20241010	125400	5576073	1785	1785	1785	1785	0
464	20241010	125300	5576073	1785	1785	1785	1785	0
465	20241010	125200	5576073	1785	1785	1785	1785	0
466	20241010	125100	5576073	1785	1785	1785	1785	0
467	20241010	125000	5576073	1785	1785	1785	1785	0
468	20241010	124900	5576073	1785	1785	1785	1785	0
469	20241010	124800	5576073	1785	1785	1785	1785	300
470	20241010	124700	5040573	1787	1787	1787	1787	0
471	20241010	124600	5040573	1787	1786	1787	1786	7
472	20241010	124500	5028069	1794	1794	1794	1794	0
473	20241010	124400	5028069	1794	1794	1794	1794	0
474	20241010	124300	5028069	1794	1794	1794	1794	0
475	20241010	124200	5028069	1794	1794	1794	1794	0
476	20241010	124100	5028069	1794	1794	1794	1794	0
477	20241010	124000	5028069	1794	1794	1794	1794	0
478	20241010	123900	5028069	1794	1794	1794	1794	0
479	20241010	123800	5028069	1794	1794	1794	1794	0
480	20241010	123700	5028069	1794	1794	1794	1794	0
481	20241010	123600	5028069	1794	1794	1794	1794	0
482	20241010	123500	5028069	1794	1794	1794	1794	0
483	20241010	123400	5028069	1794	1794	1794	1794	0
484	20241010	123300	5028069	1794	1794	1794	1794	0
485	20241010	123200	5028069	1794	1794	1794	1794	0
486	20241010	123100	5028069	1794	1794	1794	1794	0
487	20241010	123000	5028069	1794	1794	1794	1794	0
488	20241010	122900	5028069	1794	1794	1794	1794	8
489	20241010	122800	5013717	1783	1783	1783	1783	0
490	20241010	122700	5013717	1783	1783	1783	1783	0
491	20241010	122600	5013717	1783	1783	1783	1783	0
492	20241010	122500	5013717	1783	1783	1783	1783	1
493	20241010	122400	5011934	1794	1794	1794	1794	0
494	20241010	122300	5011934	1794	1794	1794	1794	0
495	20241010	122200	5011934	1794	1794	1794	1794	0
496	20241010	122100	5011934	1794	1794	1794	1794	0
497	20241010	122000	5011934	1794	1794	1794	1794	0
498	20241010	121900	5011934	1794	1794	1794	1794	0
499	20241010	121800	5011934	1794	1794	1794	1794	0
500	20241010	121700	5011934	1794	1794	1794	1794	0
501	20241010	121600	5011934	1794	1794	1794	1794	0
502	20241010	121500	5011934	1794	1794	1794	1794	0
503	20241010	121400	5011934	1794	1794	1794	1794	0
504	20241010	121300	5011934	1794	1794	1794	1794	0
505	20241010	121200	5011934	1794	1794	1794	1794	0
506	20241010	121100	5011934	1794	1794	1794	1794	0
507	20241010	121000	5011934	1794	1794	1794	1794	0
508	20241010	120900	5011934	1794	1794	1794	1794	0
509	20241010	120800	5011934	1794	1794	1794	1794	0
510	20241010	120700	5011934	1794	1794	1794	1794	0
511	20241010	120600	5011934	1794	1794	1794	1794	0
512	20241010	120500	5011934	1794	1794	1794	1794	0
513	20241010	120400	5011934	1794	1794	1794	1794	0
514	20241010	120300	5011934	1794	1794	1794	1794	0
515	20241010	120200	5011934	1794	1794	1794	1794	0
516	20241010	120100	5011934	1794	1794	1794	1794	1
517	20241010	120000	5010140	1794	1794	1794	1794	0
518	20241010	115900	5010140	1794	1794	1794	1794	0
519	20241010	115800	5010140	1794	1794	1794	1794	0
520	20241010	115700	5010140	1794	1794	1794	1794	0
521	20241010	115600	5010140	1794	1794	1794	1794	8
522	20241010	115500	4995788	1794	1794	1794	1794	0
523	20241010	115400	4995788	1794	1794	1794	1794	0
524	20241010	115300	4995788	1794	1794	1794	1794	0
525	20241010	115200	4995788	1794	1794	1794	1794	0
526	20241010	115100	4995788	1794	1794	1794	1794	0
527	20241010	115000	4995788	1794	1794	1794	1794	0
528	20241010	114900	4995788	1794	1794	1794	1794	0
529	20241010	114800	4995788	1794	1794	1794	1794	0
530	20241010	114700	4995788	1794	1794	1794	1794	0
531	20241010	114600	4995788	1794	1794	1794	1794	0
532	20241010	114500	4995788	1794	1794	1794	1794	0
533	20241010	114400	4995788	1794	1794	1794	1794	0
534	20241010	114300	4995788	1794	1794	1794	1794	0
535	20241010	114200	4995788	1794	1794	1794	1794	0
536	20241010	114100	4995788	1794	1794	1794	1794	0
537	20241010	114000	4995788	1794	1794	1794	1794	0
538	20241010	113900	4995788	1794	1794	1794	1794	0
539	20241010	113800	4995788	1794	1794	1794	1794	0
540	20241010	113700	4995788	1794	1794	1794	1794	0
541	20241010	113600	4995788	1794	1794	1794	1794	0
542	20241010	113500	4995788	1794	1794	1794	1794	0
543	20241010	113400	4995788	1794	1794	1794	1794	0
544	20241010	113300	4995788	1794	1794	1794	1794	0
545	20241010	113200	4995788	1794	1794	1794	1794	0
546	20241010	113100	4995788	1794	1794	1794	1794	0
547	20241010	113000	4995788	1794	1794	1794	1794	0
548	20241010	112900	4995788	1794	1794	1794	1794	0
549	20241010	112800	4995788	1794	1794	1794	1794	0
550	20241010	112700	4995788	1794	1794	1794	1794	0
551	20241010	112600	4995788	1794	1794	1794	1794	0
552	20241010	112500	4995788	1794	1794	1794	1794	0
553	20241010	112400	4995788	1794	1794	1794	1794	0
554	20241010	112300	4995788	1794	1794	1794	1794	9
555	20241010	112200	4979642	1793	1793	1793	1793	0
556	20241010	112100	4979642	1793	1793	1793	1793	0
557	20241010	112000	4979642	1793	1793	1793	1793	0
558	20241010	111900	4979642	1793	1793	1793	1793	0
559	20241010	111800	4979642	1793	1793	1793	1793	0
560	20241010	111700	4979642	1793	1793	1793	1793	0
561	20241010	111600	4979642	1793	1793	1793	1793	0
562	20241010	111500	4979642	1793	1793	1793	1793	0
563	20241010	111400	4979642	1793	1793	1793	1793	0
564	20241010	111300	4979642	1793	1793	1793	1793	0
565	20241010	111200	4979642	1793	1793	1793	1793	0
566	20241010	111100	4979642	1793	1793	1793	1793	0
567	20241010	111000	4979642	1793	1793	1793	1793	0
568	20241010	110900	4979642	1793	1793	1793	1793	0
569	20241010	110800	4979642	1793	1793	1793	1793	0
570	20241010	110700	4979642	1793	1793	1793	1793	0
571	20241010	110600	4979642	1793	1793	1793	1793	0
572	20241010	110500	4979642	1793	1793	1793	1793	0
573	20241010	110400	4979642	1793	1793	1793	1793	0
574	20241010	110300	4979642	1793	1793	1793	1793	0
575	20241010	110200	4979642	1793	1793	1793	1793	0
576	20241010	110100	4979642	1793	1793	1793	1793	0
577	20241010	110000	4979642	1793	1793	1793	1793	0
578	20241010	105900	4979642	1793	1793	1793	1793	0
579	20241010	105800	4979642	1793	1793	1793	1793	0
580	20241010	105700	4979642	1793	1793	1793	1793	0
581	20241010	105600	4979642	1793	1793	1793	1793	0
582	20241010	105500	4979642	1793	1793	1793	1793	0
583	20241010	105400	4979642	1793	1793	1793	1793	0
584	20241010	105300	4979642	1793	1793	1793	1793	0
585	20241010	105200	4979642	1793	1793	1793	1793	0
586	20241010	105100	4979642	1793	1793	1793	1793	0
587	20241010	105000	4979642	1793	1793	1793	1793	9
588	20241010	104900	4963505	1793	1793	1793	1793	0
589	20241010	104800	4963505	1793	1793	1793	1793	0
590	20241010	104700	4963505	1793	1793	1793	1793	0
591	20241010	104600	4963505	1793	1793	1793	1793	0
592	20241010	104500	4963505	1793	1793	1793	1793	0
593	20241010	104400	4963505	1793	1793	1793	1793	0
594	20241010	104300	4963505	1793	1793	1793	1793	0
595	20241010	104200	4963505	1793	1793	1793	1793	0
596	20241010	104100	4963505	1793	1793	1793	1793	0
597	20241010	104000	4963505	1793	1793	1793	1793	0
598	20241010	103900	4963505	1793	1793	1793	1793	0
599	20241010	103800	4963505	1793	1793	1793	1793	0
600	20241010	103700	4963505	1793	1793	1793	1793	0
601	20241010	103600	4963505	1793	1793	1793	1793	0
602	20241010	103500	4963505	1793	1793	1793	1793	0
603	20241010	103400	4963505	1793	1793	1793	1793	0
604	20241010	103300	4963505	1793	1793	1793	1793	0
605	20241010	103200	4963505	1793	1793	1793	1793	0
606	20241010	103100	4963505	1793	1793	1793	1793	0
607	20241010	103000	4963505	1793	1793	1793	1793	0
608	20241010	102900	4963505	1793	1793	1793	1793	0
609	20241010	102800	4963505	1793	1793	1793	1793	70
610	20241010	102700	4837995	1793	1793	1793	1793	0
611	20241010	102600	4837995	1793	1793	1793	1793	0
612	20241010	102500	4837995	1793	1793	1793	1793	0
613	20241010	102400	4837995	1793	1793	1793	1793	0
614	20241010	102300	4837995	1793	1793	1793	1793	0
615	20241010	102200	4837995	1793	1793	1793	1793	0
616	20241010	102100	4837995	1793	1793	1793	1793	0
617	20241010	102000	4837995	1793	1793	1793	1793	0
618	20241010	101900	4837995	1793	1793	1793	1793	0
619	20241010	101800	4837995	1793	1793	1793	1793	0
620	20241010	101700	4837995	1793	1793	1793	1793	9
621	20241010	101600	4821858	1794	1794	1794	1794	0
622	20241010	101500	4821858	1794	1794	1794	1794	0
623	20241010	101400	4821858	1794	1794	1794	1794	0
624	20241010	101300	4821858	1794	1794	1794	1794	0
625	20241010	101200	4821858	1794	1794	1794	1794	0
626	20241010	101100	4821858	1794	1794	1794	1794	0
627	20241010	101000	4821858	1794	1794	1794	1794	0
628	20241010	100900	4821858	1794	1794	1794	1794	0
629	20241010	100800	4821858	1794	1794	1794	1794	0
630	20241010	100700	4821858	1794	1794	1794	1794	0
631	20241010	100600	4821858	1794	1794	1794	1794	0
632	20241010	100500	4821858	1794	1794	1794	1794	0
633	20241010	100400	4821858	1794	1794	1794	1794	0
634	20241010	100300	4821858	1794	1794	1794	1794	0
635	20241010	100200	4821858	1794	1794	1794	1794	0
636	20241010	100100	4821858	1794	1793	1794	1793	40
637	20241010	100000	4750104	1794	1794	1794	1794	0
638	20241010	095900	4750104	1794	1794	1794	1794	0
639	20241010	095800	4750104	1794	1794	1794	1794	0
640	20241010	095700	4750104	1794	1794	1794	1794	0
641	20241010	095600	4750104	1794	1794	1794	1794	0
642	20241010	095500	4750104	1794	1794	1794	1794	0
643	20241010	095400	4750104	1794	1794	1794	1794	0
644	20241010	095300	4750104	1794	1794	1794	1794	0
645	20241010	095200	4750104	1794	1794	1794	1794	0
646	20241010	095100	4750104	1794	1794	1794	1794	0
647	20241010	095000	4750104	1794	1794	1794	1794	0
648	20241010	094900	4750104	1794	1793	1794	1793	330
649	20241010	094800	4158087	1793	1793	1793	1793	0
650	20241010	094700	4158087	1793	1793	1793	1793	0
651	20241010	094600	4158087	1793	1793	1793	1793	1
652	20241010	094500	4156294	1794	1794	1794	1794	0
653	20241010	094400	4156294	1794	1794	1794	1794	9
654	20241010	094300	4140148	1794	1794	1794	1794	0
655	20241010	094200	4140148	1794	1794	1794	1794	1
656	20241010	094100	4138354	1794	1794	1794	1794	0
657	20241010	094000	4138354	1794	1794	1794	1794	0
658	20241010	093900	4138354	1794	1794	1794	1794	0
659	20241010	093800	4138354	1794	1794	1794	1794	0
660	20241010	093700	4138354	1794	1794	1794	1794	0
661	20241010	093600	4138354	1794	1794	1794	1794	0
662	20241010	093500	4138354	1794	1794	1794	1794	0
663	20241010	093400	4138354	1794	1794	1794	1794	0
664	20241010	093300	4138354	1794	1794	1794	1794	0
665	20241010	093200	4138354	1794	1794	1794	1794	1
666	20241010	093100	4136560	1776	1776	1776	1776	0
667	20241010	093000	4136560	1776	1776	1776	1776	0
668	20241010	092900	4136560	1776	1776	1776	1776	0
669	20241010	092800	4136560	1776	1776	1776	1776	0
670	20241010	092700	4136560	1776	1776	1776	1776	0
671	20241010	092600	4136560	1776	1776	1776	1776	0
672	20241010	092500	4136560	1776	1776	1776	1776	0
673	20241010	092400	4136560	1776	1776	1776	1776	0
674	20241010	092300	4136560	1776	1776	1776	1776	0
675	20241010	092200	4136560	1776	1776	1776	1776	0
676	20241010	092100	4136560	1776	1776	1776	1776	0
677	20241010	092000	4136560	1776	1776	1776	1776	0
678	20241010	091900	4136560	1776	1776	1776	1776	1
679	20241010	091800	4134784	1771	1771	1771	1771	0
680	20241010	091700	4134784	1771	1771	1771	1771	0
681	20241010	091600	4134784	1771	1771	1771	1771	0
682	20241010	091500	4134784	1771	1771	1771	1771	1
683	20241010	091400	4133013	1771	1771	1771	1771	0
684	20241010	091300	4133013	1771	1771	1771	1771	0
685	20241010	091200	4133013	1771	1771	1771	1771	3
686	20241010	091100	4127700	1795	1795	1795	1795	0
687	20241010	091000	4127700	1795	1795	1795	1795	153
688	20241010	090900	3853065	1795	1795	1795	1795	0
689	20241010	090800	3853065	1795	1785	1795	1785	214
690	20241010	090700	3469812	1785	1785	1785	1785	0
691	20241010	090600	3469812	1785	1785	1785	1785	0
692	20241010	090500	3469812	1785	1786	1786	1785	17
693	20241010	090400	3439462	1766	1766	1766	1766	0
694	20241010	090300	3439462	1766	1766	1766	1766	0
695	20241010	090200	3439462	1766	1766	1766	1766	0
696	20241010	090100	3439462	1766	1772	1772	1765	972
697	20241010	090000	1719810	1773	1773	1773	1773	970