KissMeData/010580/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185500	36686220	1244	1244	1244	1244	315
3	20241022	185400	36686220	1244	1244	1244	1244	0
4	20241022	185300	36686220	1244	1244	1244	1244	0
5	20241022	185200	36686220	1244	1244	1244	1244	0
6	20241022	185100	36686220	1244	1244	1244	1244	0
7	20241022	185000	36686220	1244	1244	1244	1244	0
8	20241022	184900	36686220	1244	1244	1244	1244	0
9	20241022	184800	36686220	1244	1244	1244	1244	0
10	20241022	184700	36686220	1244	1244	1244	1244	0
11	20241022	184600	36686220	1244	1244	1244	1244	0
12	20241022	184500	36686220	1244	1244	1244	1244	0
13	20241022	184400	36686220	1244	1244	1244	1244	0
14	20241022	184300	36686220	1244	1244	1244	1244	0
15	20241022	184200	36686220	1244	1244	1244	1244	0
16	20241022	184100	36686220	1244	1244	1244	1244	0
17	20241022	184000	36686220	1244	1244	1244	1244	0
18	20241022	183900	36686220	1244	1244	1244	1244	0
19	20241022	183800	36686220	1244	1244	1244	1244	0
20	20241022	183700	36686220	1244	1244	1244	1244	0
21	20241022	183600	36686220	1244	1244	1244	1244	0
22	20241022	183500	36686220	1244	1244	1244	1244	0
23	20241022	183400	36686220	1244	1244	1244	1244	0
24	20241022	183300	36686220	1244	1244	1244	1244	0
25	20241022	183200	36686220	1244	1244	1244	1244	0
26	20241022	183100	36686220	1244	1244	1244	1244	0
27	20241022	183000	36686220	1244	1244	1244	1244	0
28	20241022	182900	36686220	1244	1244	1244	1244	0
29	20241022	182800	36686220	1244	1244	1244	1244	0
30	20241022	182700	36686220	1244	1244	1244	1244	0
31	20241022	182600	36686220	1244	1244	1244	1244	0
32	20241022	182500	36686220	1244	1244	1244	1244	315
33	20241022	182400	36686220	1244	1244	1244	1244	0
34	20241022	182300	36686220	1244	1244	1244	1244	0
35	20241022	182200	36686220	1244	1244	1244	1244	0
36	20241022	182100	36686220	1244	1244	1244	1244	0
37	20241022	182000	36686220	1244	1244	1244	1244	0
38	20241022	181900	36686220	1244	1244	1244	1244	0
39	20241022	181800	36686220	1244	1244	1244	1244	0
40	20241022	181700	36686220	1244	1244	1244	1244	0
41	20241022	181600	36686220	1244	1244	1244	1244	0
42	20241022	181500	36686220	1244	1244	1244	1244	0
43	20241022	181400	36686220	1244	1244	1244	1244	0
44	20241022	181300	36686220	1244	1244	1244	1244	0
45	20241022	181200	36686220	1244	1244	1244	1244	0
46	20241022	181100	36686220	1244	1244	1244	1244	0
47	20241022	181000	36686220	1244	1244	1244	1244	0
48	20241022	180900	36686220	1244	1244	1244	1244	0
49	20241022	180800	36686220	1244	1244	1244	1244	0
50	20241022	180700	36686220	1244	1244	1244	1244	0
51	20241022	180600	36686220	1244	1244	1244	1244	0
52	20241022	180500	36686220	1244	1244	1244	1244	0
53	20241022	180400	36686220	1244	1244	1244	1244	0
54	20241022	180300	36686220	1244	1244	1244	1244	0
55	20241022	180200	36686220	1244	1244	1244	1244	0
56	20241022	180100	36686220	1244	1244	1244	1244	0
57	20241022	180000	36686220	1244	1244	1244	1244	0
58	20241022	175900	36686220	1244	1244	1244	1244	0
59	20241022	175800	36686220	1244	1244	1244	1244	0
60	20241022	175700	36686220	1244	1244	1244	1244	0
61	20241022	175600	36686220	1244	1244	1244	1244	0
62	20241022	175500	36686220	1244	1244	1244	1244	315
63	20241022	175400	36686220	1244	1244	1244	1244	0
64	20241022	175300	36686220	1244	1244	1244	1244	0
65	20241022	175200	36686220	1244	1244	1244	1244	0
66	20241022	175100	36686220	1244	1244	1244	1244	0
67	20241022	175000	36686220	1244	1244	1244	1244	0
68	20241022	174900	36686220	1244	1244	1244	1244	0
69	20241022	174800	36686220	1244	1244	1244	1244	0
70	20241022	174700	36686220	1244	1244	1244	1244	0
71	20241022	174600	36686220	1244	1244	1244	1244	0
72	20241022	174500	36686220	1244	1244	1244	1244	0
73	20241022	174400	36686220	1244	1244	1244	1244	0
74	20241022	174300	36686220	1244	1244	1244	1244	0
75	20241022	174200	36686220	1244	1244	1244	1244	0
76	20241022	174100	36686220	1244	1244	1244	1244	0
77	20241022	174000	36686220	1244	1244	1244	1244	0
78	20241022	173900	36686220	1244	1244	1244	1244	0
79	20241022	173800	36686220	1244	1244	1244	1244	0
80	20241022	173700	36686220	1244	1244	1244	1244	0
81	20241022	173600	36686220	1244	1244	1244	1244	0
82	20241022	173500	36686220	1244	1244	1244	1244	0
83	20241022	173400	36686220	1244	1244	1244	1244	0
84	20241022	173300	36686220	1244	1244	1244	1244	0
85	20241022	173200	36686220	1244	1244	1244	1244	0
86	20241022	173100	36686220	1244	1244	1244	1244	0
87	20241022	173000	36686220	1244	1244	1244	1244	0
88	20241022	172900	36686220	1244	1244	1244	1244	0
89	20241022	172800	36686220	1244	1244	1244	1244	0
90	20241022	172700	36686220	1244	1244	1244	1244	0
91	20241022	172600	36686220	1244	1244	1244	1244	0
92	20241022	172500	36686220	1244	1244	1244	1244	315
93	20241022	172400	36686220	1244	1244	1244	1244	0
94	20241022	172300	36686220	1244	1244	1244	1244	0
95	20241022	172200	36686220	1244	1244	1244	1244	0
96	20241022	172100	36686220	1244	1244	1244	1244	0
97	20241022	172000	36686220	1244	1244	1244	1244	0
98	20241022	171900	36686220	1244	1244	1244	1244	0
99	20241022	171800	36686220	1244	1244	1244	1244	0
100	20241022	171700	36686220	1244	1244	1244	1244	0
101	20241022	171600	36686220	1244	1244	1244	1244	0
102	20241022	171500	36686220	1244	1244	1244	1244	0
103	20241022	171400	36686220	1244	1244	1244	1244	0
104	20241022	171300	36686220	1244	1244	1244	1244	0
105	20241022	171200	36686220	1244	1244	1244	1244	0
106	20241022	171100	36686220	1244	1244	1244	1244	0
107	20241022	171000	36686220	1244	1244	1244	1244	0
108	20241022	170900	36686220	1244	1244	1244	1244	0
109	20241022	170800	36686220	1244	1244	1244	1244	0
110	20241022	170700	36686220	1244	1244	1244	1244	0
111	20241022	170600	36686220	1244	1244	1244	1244	0
112	20241022	170500	36686220	1244	1244	1244	1244	0
113	20241022	170400	36686220	1244	1244	1244	1244	0
114	20241022	170300	36686220	1244	1244	1244	1244	0
115	20241022	170200	36686220	1244	1244	1244	1244	0
116	20241022	170100	36686220	1244	1244	1244	1244	0
117	20241022	170000	36686220	1244	1244	1244	1244	0
118	20241022	165900	36686220	1244	1244	1244	1244	0
119	20241022	165800	36686220	1244	1244	1244	1244	0
120	20241022	165700	36686220	1244	1244	1244	1244	0
121	20241022	165600	36686220	1244	1244	1244	1244	0
122	20241022	165500	36686220	1244	1244	1244	1244	315
123	20241022	165400	36686220	1244	1244	1244	1244	0
124	20241022	165300	36686220	1244	1244	1244	1244	0
125	20241022	165200	36686220	1244	1244	1244	1244	0
126	20241022	165100	36686220	1244	1244	1244	1244	0
127	20241022	165000	36686220	1244	1244	1244	1244	0
128	20241022	164900	36686220	1244	1244	1244	1244	0
129	20241022	164800	36686220	1244	1244	1244	1244	0
130	20241022	164700	36686220	1244	1244	1244	1244	0
131	20241022	164600	36686220	1244	1244	1244	1244	0
132	20241022	164500	36686220	1244	1244	1244	1244	0
133	20241022	164400	36686220	1244	1244	1244	1244	0
134	20241022	164300	36686220	1244	1244	1244	1244	0
135	20241022	164200	36686220	1244	1244	1244	1244	0
136	20241022	164100	36686220	1244	1244	1244	1244	0
137	20241022	164000	36686220	1244	1244	1244	1244	0
138	20241022	163900	36686220	1244	1244	1244	1244	0
139	20241022	163800	36686220	1244	1244	1244	1244	0
140	20241022	163700	36686220	1244	1244	1244	1244	0
141	20241022	163600	36686220	1244	1244	1244	1244	0
142	20241022	163500	36686220	1244	1244	1244	1244	0
143	20241022	163400	36686220	1244	1244	1244	1244	0
144	20241022	163300	36686220	1244	1244	1244	1244	0
145	20241022	163200	36686220	1244	1244	1244	1244	0
146	20241022	163100	36686220	1244	1244	1244	1244	0
147	20241022	163000	36686220	1244	1244	1244	1244	0
148	20241022	162900	36686220	1244	1244	1244	1244	0
149	20241022	162800	36686220	1244	1244	1244	1244	0
150	20241022	162700	36686220	1244	1244	1244	1244	0
151	20241022	162600	36686220	1244	1244	1244	1244	0
152	20241022	162500	36686220	1244	1244	1244	1244	315
153	20241022	162400	36686220	1244	1244	1244	1244	0
154	20241022	162300	36686220	1244	1244	1244	1244	0
155	20241022	162200	36686220	1244	1244	1244	1244	0
156	20241022	162100	36686220	1244	1244	1244	1244	0
157	20241022	162000	36686220	1244	1244	1244	1244	0
158	20241022	161900	36686220	1244	1244	1244	1244	0
159	20241022	161800	36686220	1244	1244	1244	1244	0
160	20241022	161700	36686220	1244	1244	1244	1244	0
161	20241022	161600	36686220	1244	1244	1244	1244	0
162	20241022	161500	36686220	1244	1244	1244	1244	0
163	20241022	161400	36686220	1244	1244	1244	1244	0
164	20241022	161300	36686220	1244	1244	1244	1244	0
165	20241022	161200	36686220	1244	1244	1244	1244	0
166	20241022	161100	36686220	1244	1244	1244	1244	0
167	20241022	161000	36686220	1244	1244	1244	1244	0
168	20241022	160900	36686220	1244	1244	1244	1244	0
169	20241022	160800	36686220	1244	1244	1244	1244	0
170	20241022	160700	36686220	1244	1244	1244	1244	0
171	20241022	160600	36686220	1244	1244	1244	1244	0
172	20241022	160500	36686220	1244	1244	1244	1244	0
173	20241022	160400	36686220	1244	1244	1244	1244	0
174	20241022	160300	36686220	1244	1244	1244	1244	0
175	20241022	160200	36686220	1244	1244	1244	1244	0
176	20241022	160100	36686220	1244	1244	1244	1244	0
177	20241022	160000	36686220	1244	1244	1244	1244	0
178	20241022	155900	36686220	1244	1244	1244	1244	0
179	20241022	155800	36686220	1244	1244	1244	1244	0
180	20241022	155700	36686220	1244	1244	1244	1244	0
181	20241022	155600	36686220	1244	1244	1244	1244	0
182	20241022	155500	36686220	1244	1244	1244	1244	315
183	20241022	155400	36686220	1244	1244	1244	1244	0
184	20241022	155300	36686220	1244	1244	1244	1244	0
185	20241022	155200	36686220	1244	1244	1244	1244	0
186	20241022	155100	36686220	1244	1244	1244	1244	0
187	20241022	155000	36686220	1244	1244	1244	1244	0
188	20241022	154900	36686220	1244	1244	1244	1244	0
189	20241022	154800	36686220	1244	1244	1244	1244	0
190	20241022	154700	36686220	1244	1244	1244	1244	0
191	20241022	154600	36686220	1244	1244	1244	1244	0
192	20241022	154500	36686220	1244	1244	1244	1244	0
193	20241022	154400	36686220	1244	1244	1244	1244	0
194	20241022	154300	36686220	1244	1244	1244	1244	0
195	20241022	154200	36686220	1244	1244	1244	1244	0
196	20241022	154100	36686220	1244	1244	1244	1244	0
197	20241022	154000	36686220	1244	1244	1244	1244	0
198	20241022	153900	36686220	1244	1244	1244	1244	0
199	20241022	153800	36686220	1244	1244	1244	1244	0
200	20241022	153700	36686220	1244	1244	1244	1244	0
201	20241022	153600	36686220	1244	1244	1244	1244	0
202	20241022	153500	36686220	1244	1244	1244	1244	0
203	20241022	153400	36686220	1244	1244	1244	1244	0
204	20241022	153300	36686220	1244	1244	1244	1244	0
205	20241022	153200	36686220	1244	1244	1244	1244	0
206	20241022	153100	36686220	1244	1244	1244	1244	0
207	20241022	153000	36686220	1244	1244	1244	1244	315
208	20241022	152900	36294360	1244	1244	1244	1244	0
209	20241022	152800	36294360	1244	1244	1244	1244	0
210	20241022	152700	36294360	1244	1244	1244	1244	0
211	20241022	152600	36294360	1244	1244	1244	1244	0
212	20241022	152500	36294360	1244	1244	1244	1244	0
213	20241022	152400	36294360	1244	1244	1244	1244	0
214	20241022	152300	36294360	1244	1244	1244	1244	0
215	20241022	152200	36294360	1244	1244	1244	1244	0
216	20241022	152100	36294360	1244	1244	1244	1244	0
217	20241022	152000	36294360	1244	1244	1244	1244	0
218	20241022	151900	36294360	1244	1244	1244	1244	0
219	20241022	151800	36294360	1244	1244	1244	1244	0
220	20241022	151700	36294360	1244	1244	1244	1244	0
221	20241022	151600	36294360	1244	1244	1244	1244	0
222	20241022	151500	36294360	1244	1241	1244	1241	510
223	20241022	151400	35660040	1240	1240	1240	1240	65
224	20241022	151300	35579440	1241	1241	1241	1241	0
225	20241022	151200	35579440	1241	1241	1241	1241	90
226	20241022	151100	35467750	1241	1241	1241	1241	1
227	20241022	151000	35466509	1243	1243	1243	1243	0
228	20241022	150900	35466509	1243	1243	1243	1243	40
229	20241022	150800	35416789	1243	1243	1243	1243	0
230	20241022	150700	35416789	1243	1243	1243	1243	0
231	20241022	150600	35416789	1243	1243	1243	1243	0
232	20241022	150500	35416789	1243	1243	1243	1243	3
233	20241022	150400	35413060	1243	1243	1243	1243	0
234	20241022	150300	35413060	1243	1243	1243	1243	0
235	20241022	150200	35413060	1243	1243	1243	1243	0
236	20241022	150100	35413060	1243	1243	1243	1243	11
237	20241022	150000	35399387	1243	1243	1243	1243	0
238	20241022	145900	35399387	1243	1243	1243	1243	0
239	20241022	145800	35399387	1243	1243	1243	1243	0
240	20241022	145700	35399387	1243	1243	1243	1243	0
241	20241022	145600	35399387	1243	1243	1243	1243	4
242	20241022	145500	35394415	1240	1240	1240	1240	0
243	20241022	145400	35394415	1240	1240	1240	1240	0
244	20241022	145300	35394415	1240	1240	1240	1240	0
245	20241022	145200	35394415	1240	1240	1240	1240	100
246	20241022	145100	35270415	1240	1240	1240	1240	0
247	20241022	145000	35270415	1240	1240	1240	1240	0
248	20241022	144900	35270415	1240	1240	1240	1240	0
249	20241022	144800	35270415	1240	1240	1240	1240	0
250	20241022	144700	35270415	1240	1240	1240	1240	0
251	20241022	144600	35270415	1240	1240	1240	1240	70
252	20241022	144500	35183615	1244	1244	1244	1244	0
253	20241022	144400	35183615	1244	1244	1244	1244	0
254	20241022	144300	35183615	1244	1244	1244	1244	0
255	20241022	144200	35183615	1244	1244	1244	1244	0
256	20241022	144100	35183615	1244	1244	1244	1244	0
257	20241022	144000	35183615	1244	1244	1244	1244	0
258	20241022	143900	35183615	1244	1244	1244	1244	0
259	20241022	143800	35183615	1244	1244	1244	1244	0
260	20241022	143700	35183615	1244	1244	1244	1244	30
261	20241022	143600	35146295	1246	1246	1246	1246	0
262	20241022	143500	35146295	1246	1246	1246	1246	12
263	20241022	143400	35131343	1246	1246	1246	1246	0
264	20241022	143300	35131343	1246	1246	1246	1246	0
265	20241022	143200	35131343	1246	1246	1246	1246	0
266	20241022	143100	35131343	1246	1246	1246	1246	0
267	20241022	143000	35131343	1246	1246	1246	1246	1
268	20241022	142900	35130097	1244	1244	1244	1244	0
269	20241022	142800	35130097	1244	1244	1244	1244	0
270	20241022	142700	35130097	1244	1244	1244	1244	0
271	20241022	142600	35130097	1244	1246	1246	1244	2
272	20241022	142500	35127607	1246	1246	1246	1246	0
273	20241022	142400	35127607	1246	1246	1246	1246	0
274	20241022	142300	35127607	1246	1246	1246	1246	0
275	20241022	142200	35127607	1246	1246	1246	1246	0
276	20241022	142100	35127607	1246	1246	1246	1246	0
277	20241022	142000	35127607	1246	1246	1246	1246	0
278	20241022	141900	35127607	1246	1246	1246	1246	0
279	20241022	141800	35127607	1246	1246	1246	1246	0
280	20241022	141700	35127607	1246	1246	1246	1246	0
281	20241022	141600	35127607	1246	1246	1246	1246	0
282	20241022	141500	35127607	1246	1246	1246	1246	0
283	20241022	141400	35127607	1246	1246	1246	1246	0
284	20241022	141300	35127607	1246	1246	1246	1246	0
285	20241022	141200	35127607	1246	1246	1246	1246	0
286	20241022	141100	35127607	1246	1246	1246	1246	0
287	20241022	141000	35127607	1246	1246	1246	1246	0
288	20241022	140900	35127607	1246	1246	1246	1246	0
289	20241022	140800	35127607	1246	1246	1246	1246	0
290	20241022	140700	35127607	1246	1246	1246	1246	0
291	20241022	140600	35127607	1246	1246	1246	1246	0
292	20241022	140500	35127607	1246	1246	1246	1246	0
293	20241022	140400	35127607	1246	1246	1246	1246	0
294	20241022	140300	35127607	1246	1246	1246	1246	0
295	20241022	140200	35127607	1246	1246	1246	1246	0
296	20241022	140100	35127607	1246	1246	1246	1246	0
297	20241022	140000	35127607	1246	1246	1246	1246	0
298	20241022	135900	35127607	1246	1246	1246	1246	0
299	20241022	135800	35127607	1246	1246	1246	1246	0
300	20241022	135700	35127607	1246	1246	1246	1246	0
301	20241022	135600	35127607	1246	1246	1246	1246	0
302	20241022	135500	35127607	1246	1246	1246	1246	0
303	20241022	135400	35127607	1246	1246	1246	1246	0
304	20241022	135300	35127607	1246	1246	1246	1246	0
305	20241022	135200	35127607	1246	1246	1246	1246	0
306	20241022	135100	35127607	1246	1246	1246	1246	0
307	20241022	135000	35127607	1246	1246	1246	1246	0
308	20241022	134900	35127607	1246	1246	1246	1246	0
309	20241022	134800	35127607	1246	1246	1246	1246	0
310	20241022	134700	35127607	1246	1246	1246	1246	0
311	20241022	134600	35127607	1246	1246	1246	1246	0
312	20241022	134500	35127607	1246	1246	1246	1246	0
313	20241022	134400	35127607	1246	1246	1246	1246	0
314	20241022	134300	35127607	1246	1246	1246	1246	0
315	20241022	134200	35127607	1246	1246	1246	1246	0
316	20241022	134100	35127607	1246	1246	1246	1246	0
317	20241022	134000	35127607	1246	1246	1246	1246	0
318	20241022	133900	35127607	1246	1246	1246	1246	0
319	20241022	133800	35127607	1246	1246	1246	1246	0
320	20241022	133700	35127607	1246	1246	1246	1246	0
321	20241022	133600	35127607	1246	1246	1246	1246	0
322	20241022	133500	35127607	1246	1246	1246	1246	0
323	20241022	133400	35127607	1246	1246	1246	1246	0
324	20241022	133300	35127607	1246	1246	1246	1246	0
325	20241022	133200	35127607	1246	1246	1246	1246	0
326	20241022	133100	35127607	1246	1246	1246	1246	0
327	20241022	133000	35127607	1246	1246	1246	1246	5
328	20241022	132900	35121377	1239	1239	1239	1239	0
329	20241022	132800	35121377	1239	1239	1239	1239	0
330	20241022	132700	35121377	1239	1239	1239	1239	0
331	20241022	132600	35121377	1239	1239	1239	1239	0
332	20241022	132500	35121377	1239	1240	1240	1239	117
333	20241022	132400	34976413	1239	1239	1239	1239	0
334	20241022	132300	34976413	1239	1239	1239	1239	0
335	20241022	132200	34976413	1239	1239	1239	1239	0
336	20241022	132100	34976413	1239	1239	1239	1239	0
337	20241022	132000	34976413	1239	1239	1239	1239	0
338	20241022	131900	34976413	1239	1239	1239	1239	0
339	20241022	131800	34976413	1239	1239	1239	1239	0
340	20241022	131700	34976413	1239	1239	1239	1239	0
341	20241022	131600	34976413	1239	1243	1243	1239	251
342	20241022	131500	34665144	1244	1244	1244	1244	0
343	20241022	131400	34665144	1244	1244	1244	1244	0
344	20241022	131300	34665144	1244	1244	1244	1244	0
345	20241022	131200	34665144	1244	1244	1244	1244	0
346	20241022	131100	34665144	1244	1244	1244	1244	0
347	20241022	131000	34665144	1244	1244	1244	1244	0
348	20241022	130900	34665144	1244	1244	1244	1244	0
349	20241022	130800	34665144	1244	1244	1244	1244	0
350	20241022	130700	34665144	1244	1244	1244	1244	0
351	20241022	130600	34665144	1244	1245	1245	1244	51
352	20241022	130500	34601679	1246	1246	1246	1246	100
353	20241022	130400	34477079	1246	1246	1246	1246	0
354	20241022	130300	34477079	1246	1246	1246	1246	0
355	20241022	130200	34477079	1246	1246	1246	1246	0
356	20241022	130100	34477079	1246	1246	1246	1246	0
357	20241022	130000	34477079	1246	1246	1246	1246	0
358	20241022	125900	34477079	1246	1246	1246	1246	1
359	20241022	125800	34475833	1246	1246	1246	1246	20
360	20241022	125700	34450913	1246	1246	1246	1246	0
361	20241022	125600	34450913	1246	1246	1246	1246	0
362	20241022	125500	34450913	1246	1246	1246	1246	0
363	20241022	125400	34450913	1246	1246	1246	1246	0
364	20241022	125300	34450913	1246	1246	1246	1246	0
365	20241022	125200	34450913	1246	1246	1246	1245	30
366	20241022	125100	34413543	1246	1246	1246	1246	0
367	20241022	125000	34413543	1246	1246	1246	1246	5
368	20241022	124900	34407313	1240	1240	1240	1240	0
369	20241022	124800	34407313	1240	1242	1242	1240	500
370	20241022	124700	33786713	1246	1246	1246	1246	73
371	20241022	124600	33695755	1246	1246	1246	1246	0
372	20241022	124500	33695755	1246	1246	1246	1246	0
373	20241022	124400	33695755	1246	1246	1246	1246	0
374	20241022	124300	33695755	1246	1246	1246	1246	0
375	20241022	124200	33695755	1246	1246	1246	1246	0
376	20241022	124100	33695755	1246	1246	1246	1246	0
377	20241022	124000	33695755	1246	1246	1246	1246	0
378	20241022	123900	33695755	1246	1246	1246	1246	2
379	20241022	123800	33693263	1246	1246	1246	1246	0
380	20241022	123700	33693263	1246	1246	1246	1246	0
381	20241022	123600	33693263	1246	1246	1246	1246	0
382	20241022	123500	33693263	1246	1246	1246	1246	0
383	20241022	123400	33693263	1246	1246	1246	1246	0
384	20241022	123300	33693263	1246	1246	1246	1246	0
385	20241022	123200	33693263	1246	1246	1246	1246	0
386	20241022	123100	33693263	1246	1246	1246	1246	0
387	20241022	123000	33693263	1246	1246	1246	1246	0
388	20241022	122900	33693263	1246	1246	1246	1246	0
389	20241022	122800	33693263	1246	1246	1246	1246	0
390	20241022	122700	33693263	1246	1246	1246	1246	0
391	20241022	122600	33693263	1246	1246	1246	1246	10
392	20241022	122500	33680803	1246	1246	1246	1246	0
393	20241022	122400	33680803	1246	1246	1246	1246	0
394	20241022	122300	33680803	1246	1246	1246	1246	0
395	20241022	122200	33680803	1246	1246	1246	1246	0
396	20241022	122100	33680803	1246	1246	1246	1246	0
397	20241022	122000	33680803	1246	1246	1246	1246	0
398	20241022	121900	33680803	1246	1246	1246	1246	2
399	20241022	121800	33678311	1246	1246	1246	1246	0
400	20241022	121700	33678311	1246	1246	1246	1246	0
401	20241022	121600	33678311	1246	1246	1246	1246	0
402	20241022	121500	33678311	1246	1246	1246	1246	0
403	20241022	121400	33678311	1246	1246	1246	1246	0
404	20241022	121300	33678311	1246	1246	1246	1246	0
405	20241022	121200	33678311	1246	1246	1246	1246	0
406	20241022	121100	33678311	1246	1246	1246	1246	0
407	20241022	121000	33678311	1246	1246	1246	1246	0
408	20241022	120900	33678311	1246	1246	1246	1246	0
409	20241022	120800	33678311	1246	1246	1246	1246	1
410	20241022	120700	33677065	1237	1237	1237	1237	1
411	20241022	120600	33675828	1246	1246	1246	1246	0
412	20241022	120500	33675828	1246	1246	1246	1246	0
413	20241022	120400	33675828	1246	1246	1246	1246	0
414	20241022	120300	33675828	1246	1246	1246	1246	0
415	20241022	120200	33675828	1246	1246	1246	1246	0
416	20241022	120100	33675828	1246	1246	1246	1246	0
417	20241022	120000	33675828	1246	1246	1246	1246	0
418	20241022	115900	33675828	1246	1246	1246	1246	0
419	20241022	115800	33675828	1246	1246	1246	1246	0
420	20241022	115700	33675828	1246	1246	1246	1246	0
421	20241022	115600	33675828	1246	1246	1246	1246	0
422	20241022	115500	33675828	1246	1246	1246	1246	0
423	20241022	115400	33675828	1246	1246	1246	1246	1
424	20241022	115300	33674582	1237	1237	1237	1237	10
425	20241022	115200	33662212	1246	1246	1246	1246	0
426	20241022	115100	33662212	1246	1246	1246	1246	0
427	20241022	115000	33662212	1246	1246	1246	1246	0
428	20241022	114900	33662212	1246	1246	1246	1246	30
429	20241022	114800	33624832	1246	1246	1246	1246	20
430	20241022	114700	33599912	1246	1246	1246	1246	0
431	20241022	114600	33599912	1246	1246	1246	1246	0
432	20241022	114500	33599912	1246	1246	1246	1246	0
433	20241022	114400	33599912	1246	1246	1246	1246	0
434	20241022	114300	33599912	1246	1246	1246	1246	0
435	20241022	114200	33599912	1246	1246	1246	1246	0
436	20241022	114100	33599912	1246	1246	1246	1246	0
437	20241022	114000	33599912	1246	1246	1246	1246	0
438	20241022	113900	33599912	1246	1246	1246	1246	0
439	20241022	113800	33599912	1246	1246	1246	1246	0
440	20241022	113700	33599912	1246	1246	1246	1246	0
441	20241022	113600	33599912	1246	1246	1246	1246	0
442	20241022	113500	33599912	1246	1246	1246	1246	0
443	20241022	113400	33599912	1246	1246	1246	1246	0
444	20241022	113300	33599912	1246	1246	1246	1246	0
445	20241022	113200	33599912	1246	1246	1246	1246	0
446	20241022	113100	33599912	1246	1246	1246	1246	0
447	20241022	113000	33599912	1246	1246	1246	1246	0
448	20241022	112900	33599912	1246	1246	1246	1246	1
449	20241022	112800	33598666	1245	1245	1245	1245	10
450	20241022	112700	33586216	1246	1246	1246	1246	0
451	20241022	112600	33586216	1246	1246	1246	1246	0
452	20241022	112500	33586216	1246	1246	1246	1246	0
453	20241022	112400	33586216	1246	1246	1246	1246	0
454	20241022	112300	33586216	1246	1246	1246	1246	0
455	20241022	112200	33586216	1246	1246	1246	1246	0
456	20241022	112100	33586216	1246	1246	1246	1246	0
457	20241022	112000	33586216	1246	1246	1246	1246	0
458	20241022	111900	33586216	1246	1246	1246	1246	0
459	20241022	111800	33586216	1246	1246	1246	1246	0
460	20241022	111700	33586216	1246	1246	1246	1246	0
461	20241022	111600	33586216	1246	1246	1246	1246	0
462	20241022	111500	33586216	1246	1246	1246	1246	0
463	20241022	111400	33586216	1246	1246	1246	1246	0
464	20241022	111300	33586216	1246	1246	1246	1246	0
465	20241022	111200	33586216	1246	1246	1246	1246	0
466	20241022	111100	33586216	1246	1246	1246	1246	9
467	20241022	111000	33575002	1246	1246	1246	1246	0
468	20241022	110900	33575002	1246	1246	1246	1246	0
469	20241022	110800	33575002	1246	1246	1246	1246	10
470	20241022	110700	33562542	1239	1239	1239	1239	39
471	20241022	110600	33514221	1238	1238	1238	1238	109
472	20241022	110500	33379279	1257	1258	1258	1257	426
473	20241022	110400	32843529	1274	1274	1274	1274	0
474	20241022	110300	32843529	1274	1274	1274	1274	0
475	20241022	110200	32843529	1274	1274	1274	1274	0
476	20241022	110100	32843529	1274	1272	1274	1272	418
477	20241022	110000	32311232	1273	1273	1273	1273	0
478	20241022	105900	32311232	1273	1273	1273	1273	0
479	20241022	105800	32311232	1273	1265	1274	1265	1920
480	20241022	105700	29870061	1274	1253	1274	1253	4539
481	20241022	105600	24144250	1254	1254	1254	1228	61
482	20241022	105500	24069200	1253	1250	1255	1250	2047
483	20241022	105400	21502688	1250	1243	1250	1243	2000
484	20241022	105300	19009072	1241	1237	1241	1237	5000
485	20241022	105200	12818092	1237	1237	1237	1237	100
486	20241022	105100	12694392	1237	1237	1237	1237	0
487	20241022	105000	12694392	1237	1237	1237	1237	0
488	20241022	104900	12694392	1237	1237	1237	1237	0
489	20241022	104800	12694392	1237	1237	1237	1237	0
490	20241022	104700	12694392	1237	1237	1237	1237	0
491	20241022	104600	12694392	1237	1237	1237	1237	1
492	20241022	104500	12693155	1230	1230	1230	1230	0
493	20241022	104400	12693155	1230	1230	1230	1230	0
494	20241022	104300	12693155	1230	1230	1230	1230	1
495	20241022	104200	12691925	1237	1237	1237	1237	0
496	20241022	104100	12691925	1237	1237	1237	1237	0
497	20241022	104000	12691925	1237	1237	1237	1237	0
498	20241022	103900	12691925	1237	1237	1237	1237	0
499	20241022	103800	12691925	1237	1237	1237	1237	0
500	20241022	103700	12691925	1237	1237	1237	1237	0
501	20241022	103600	12691925	1237	1237	1237	1237	0
502	20241022	103500	12691925	1237	1237	1237	1237	0
503	20241022	103400	12691925	1237	1237	1237	1237	0
504	20241022	103300	12691925	1237	1237	1237	1237	0
505	20241022	103200	12691925	1237	1237	1237	1237	0
506	20241022	103100	12691925	1237	1237	1237	1237	0
507	20241022	103000	12691925	1237	1237	1237	1237	2
508	20241022	102900	12689451	1238	1238	1238	1238	0
509	20241022	102800	12689451	1238	1238	1238	1238	0
510	20241022	102700	12689451	1238	1238	1238	1238	0
511	20241022	102600	12689451	1238	1238	1238	1238	0
512	20241022	102500	12689451	1238	1238	1238	1238	0
513	20241022	102400	12689451	1238	1239	1239	1238	449
514	20241022	102300	12133557	1239	1240	1240	1239	31
515	20241022	102200	12095118	1240	1240	1240	1240	0
516	20241022	102100	12095118	1240	1240	1240	1240	0
517	20241022	102000	12095118	1240	1240	1240	1240	0
518	20241022	101900	12095118	1240	1240	1240	1240	1384
519	20241022	101800	10378958	1240	1240	1240	1240	0
520	20241022	101700	10378958	1240	1240	1240	1240	100
521	20241022	101600	10254958	1240	1240	1240	1240	1
522	20241022	101500	10253718	1240	1240	1240	1240	0
523	20241022	101400	10253718	1240	1240	1240	1240	12
524	20241022	101300	10238838	1240	1240	1240	1240	0
525	20241022	101200	10238838	1240	1240	1240	1240	0
526	20241022	101100	10238838	1240	1240	1240	1240	2870
527	20241022	101000	6680038	1240	1240	1240	1240	0
528	20241022	100900	6680038	1240	1240	1240	1240	0
529	20241022	100800	6680038	1240	1240	1240	1240	0
530	20241022	100700	6680038	1240	1240	1240	1240	0
531	20241022	100600	6680038	1240	1240	1240	1240	10
532	20241022	100500	6667638	1240	1240	1240	1240	0
533	20241022	100400	6667638	1240	1240	1240	1240	0
534	20241022	100300	6667638	1240	1240	1240	1240	15
535	20241022	100200	6649038	1240	1240	1240	1240	0
536	20241022	100100	6649038	1240	1240	1240	1240	0
537	20241022	100000	6649038	1240	1240	1240	1240	0
538	20241022	095900	6649038	1240	1240	1240	1240	0
539	20241022	095800	6649038	1240	1240	1240	1240	0
540	20241022	095700	6649038	1240	1240	1240	1240	2
541	20241022	095600	6646558	1240	1240	1240	1240	12
542	20241022	095500	6631678	1240	1240	1240	1240	0
543	20241022	095400	6631678	1240	1240	1240	1240	0
544	20241022	095300	6631678	1240	1240	1240	1240	1
545	20241022	095200	6630438	1230	1230	1230	1230	0
546	20241022	095100	6630438	1230	1230	1230	1230	0
547	20241022	095000	6630438	1230	1239	1239	1230	62
548	20241022	094900	6553698	1240	1241	1241	1240	100
549	20241022	094800	6429618	1244	1244	1244	1244	0
550	20241022	094700	6429618	1244	1244	1244	1244	0
551	20241022	094600	6429618	1244	1244	1244	1244	0
552	20241022	094500	6429618	1244	1244	1244	1244	0
553	20241022	094400	6429618	1244	1244	1244	1244	0
554	20241022	094300	6429618	1244	1244	1244	1244	2
555	20241022	094200	6427130	1244	1244	1244	1244	0
556	20241022	094100	6427130	1244	1244	1244	1244	0
557	20241022	094000	6427130	1244	1244	1244	1244	0
558	20241022	093900	6427130	1244	1244	1244	1244	50
559	20241022	093800	6364930	1244	1244	1244	1244	0
560	20241022	093700	6364930	1244	1244	1244	1244	4
561	20241022	093600	6359954	1245	1245	1245	1245	10
562	20241022	093500	6347504	1245	1240	1245	1240	1110
563	20241022	093400	4966554	1245	1245	1245	1245	0
564	20241022	093300	4966554	1245	1245	1245	1245	1
565	20241022	093200	4965309	1245	1245	1245	1245	10
566	20241022	093100	4952859	1245	1245	1245	1245	1100
567	20241022	093000	3583359	1245	1245	1245	1245	10
568	20241022	092900	3570909	1245	1245	1245	1245	110
569	20241022	092800	3433959	1245	1245	1245	1245	0
570	20241022	092700	3433959	1245	1245	1245	1245	0
571	20241022	092600	3433959	1245	1245	1245	1245	0
572	20241022	092500	3433959	1245	1245	1245	1245	0
573	20241022	092400	3433959	1245	1245	1245	1245	0
574	20241022	092300	3433959	1245	1245	1245	1245	0
575	20241022	092200	3433959	1245	1245	1245	1245	1
576	20241022	092100	3432714	1225	1225	1225	1225	0
577	20241022	092000	3432714	1225	1225	1225	1225	0
578	20241022	091900	3432714	1225	1225	1225	1225	0
579	20241022	091800	3432714	1225	1225	1225	1225	0
580	20241022	091700	3432714	1225	1225	1225	1225	0
581	20241022	091600	3432714	1225	1225	1225	1225	0
582	20241022	091500	3432714	1225	1225	1225	1225	0
583	20241022	091400	3432714	1225	1225	1225	1225	0
584	20241022	091300	3432714	1225	1225	1225	1225	0
585	20241022	091200	3432714	1225	1245	1245	1225	2
586	20241022	091100	3430244	1245	1245	1245	1245	0
587	20241022	091000	3430244	1245	1245	1245	1245	0
588	20241022	090900	3430244	1245	1245	1245	1245	0
589	20241022	090800	3430244	1245	1245	1245	1241	102
590	20241022	090700	3303424	1215	1215	1215	1215	0
591	20241022	090600	3303424	1215	1242	1242	1215	2194
592	20241022	090500	608721	1245	1245	1245	1245	200
593	20241022	090400	359721	1249	1249	1249	1249	0
594	20241022	090300	359721	1249	1249	1249	1249	0
595	20241022	090200	359721	1249	1249	1249	1249	1
596	20241022	090100	358472	1242	1242	1242	1242	56
597	20241022	090000	288920	1240	1240	1240	1240	233