KissMeData/126640/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201900	18685655	1360	1360	1360	1360	1687
3	20241016	201800	18685655	1360	1360	1360	1360	0
4	20241016	201700	18685655	1360	1360	1360	1360	0
5	20241016	201600	18685655	1360	1360	1360	1360	0
6	20241016	201500	18685655	1360	1360	1360	1360	0
7	20241016	201400	18685655	1360	1360	1360	1360	0
8	20241016	201300	18685655	1360	1360	1360	1360	0
9	20241016	201200	18685655	1360	1360	1360	1360	0
10	20241016	201100	18685655	1360	1360	1360	1360	0
11	20241016	201000	18685655	1360	1360	1360	1360	0
12	20241016	200900	18685655	1360	1360	1360	1360	0
13	20241016	200800	18685655	1360	1360	1360	1360	0
14	20241016	200700	18685655	1360	1360	1360	1360	0
15	20241016	200600	18685655	1360	1360	1360	1360	0
16	20241016	200500	18685655	1360	1360	1360	1360	0
17	20241016	200400	18685655	1360	1360	1360	1360	0
18	20241016	200300	18685655	1360	1360	1360	1360	0
19	20241016	200200	18685655	1360	1360	1360	1360	0
20	20241016	200100	18685655	1360	1360	1360	1360	0
21	20241016	200000	18685655	1360	1360	1360	1360	0
22	20241016	195900	18685655	1360	1360	1360	1360	0
23	20241016	195800	18685655	1360	1360	1360	1360	0
24	20241016	195700	18685655	1360	1360	1360	1360	0
25	20241016	195600	18685655	1360	1360	1360	1360	0
26	20241016	195500	18685655	1360	1360	1360	1360	0
27	20241016	195400	18685655	1360	1360	1360	1360	0
28	20241016	195300	18685655	1360	1360	1360	1360	0
29	20241016	195200	18685655	1360	1360	1360	1360	0
30	20241016	195100	18685655	1360	1360	1360	1360	0
31	20241016	195000	18685655	1360	1360	1360	1360	0
32	20241016	194900	18685655	1360	1360	1360	1360	1687
33	20241016	194800	18685655	1360	1360	1360	1360	0
34	20241016	194700	18685655	1360	1360	1360	1360	0
35	20241016	194600	18685655	1360	1360	1360	1360	0
36	20241016	194500	18685655	1360	1360	1360	1360	0
37	20241016	194400	18685655	1360	1360	1360	1360	0
38	20241016	194300	18685655	1360	1360	1360	1360	0
39	20241016	194200	18685655	1360	1360	1360	1360	0
40	20241016	194100	18685655	1360	1360	1360	1360	0
41	20241016	194000	18685655	1360	1360	1360	1360	0
42	20241016	193900	18685655	1360	1360	1360	1360	0
43	20241016	193800	18685655	1360	1360	1360	1360	0
44	20241016	193700	18685655	1360	1360	1360	1360	0
45	20241016	193600	18685655	1360	1360	1360	1360	0
46	20241016	193500	18685655	1360	1360	1360	1360	0
47	20241016	193400	18685655	1360	1360	1360	1360	0
48	20241016	193300	18685655	1360	1360	1360	1360	0
49	20241016	193200	18685655	1360	1360	1360	1360	0
50	20241016	193100	18685655	1360	1360	1360	1360	0
51	20241016	193000	18685655	1360	1360	1360	1360	0
52	20241016	192900	18685655	1360	1360	1360	1360	0
53	20241016	192800	18685655	1360	1360	1360	1360	0
54	20241016	192700	18685655	1360	1360	1360	1360	0
55	20241016	192600	18685655	1360	1360	1360	1360	0
56	20241016	192500	18685655	1360	1360	1360	1360	0
57	20241016	192400	18685655	1360	1360	1360	1360	0
58	20241016	192300	18685655	1360	1360	1360	1360	0
59	20241016	192200	18685655	1360	1360	1360	1360	0
60	20241016	192100	18685655	1360	1360	1360	1360	0
61	20241016	192000	18685655	1360	1360	1360	1360	0
62	20241016	191900	18685655	1360	1360	1360	1360	1687
63	20241016	191800	18685655	1360	1360	1360	1360	0
64	20241016	191700	18685655	1360	1360	1360	1360	0
65	20241016	191600	18685655	1360	1360	1360	1360	0
66	20241016	191500	18685655	1360	1360	1360	1360	0
67	20241016	191400	18685655	1360	1360	1360	1360	0
68	20241016	191300	18685655	1360	1360	1360	1360	0
69	20241016	191200	18685655	1360	1360	1360	1360	0
70	20241016	191100	18685655	1360	1360	1360	1360	0
71	20241016	191000	18685655	1360	1360	1360	1360	0
72	20241016	190900	18685655	1360	1360	1360	1360	0
73	20241016	190800	18685655	1360	1360	1360	1360	0
74	20241016	190700	18685655	1360	1360	1360	1360	0
75	20241016	190600	18685655	1360	1360	1360	1360	0
76	20241016	190500	18685655	1360	1360	1360	1360	0
77	20241016	190400	18685655	1360	1360	1360	1360	0
78	20241016	190300	18685655	1360	1360	1360	1360	0
79	20241016	190200	18685655	1360	1360	1360	1360	0
80	20241016	190100	18685655	1360	1360	1360	1360	0
81	20241016	190000	18685655	1360	1360	1360	1360	0
82	20241016	185900	18685655	1360	1360	1360	1360	0
83	20241016	185800	18685655	1360	1360	1360	1360	0
84	20241016	185700	18685655	1360	1360	1360	1360	0
85	20241016	185600	18685655	1360	1360	1360	1360	0
86	20241016	185500	18685655	1360	1360	1360	1360	0
87	20241016	185400	18685655	1360	1360	1360	1360	0
88	20241016	185300	18685655	1360	1360	1360	1360	0
89	20241016	185200	18685655	1360	1360	1360	1360	0
90	20241016	185100	18685655	1360	1360	1360	1360	0
91	20241016	185000	18685655	1360	1360	1360	1360	0
92	20241016	184900	18685655	1360	1360	1360	1360	1687
93	20241016	184800	18685655	1360	1360	1360	1360	0
94	20241016	184700	18685655	1360	1360	1360	1360	0
95	20241016	184600	18685655	1360	1360	1360	1360	0
96	20241016	184500	18685655	1360	1360	1360	1360	0
97	20241016	184400	18685655	1360	1360	1360	1360	0
98	20241016	184300	18685655	1360	1360	1360	1360	0
99	20241016	184200	18685655	1360	1360	1360	1360	0
100	20241016	184100	18685655	1360	1360	1360	1360	0
101	20241016	184000	18685655	1360	1360	1360	1360	0
102	20241016	183900	18685655	1360	1360	1360	1360	0
103	20241016	183800	18685655	1360	1360	1360	1360	0
104	20241016	183700	18685655	1360	1360	1360	1360	0
105	20241016	183600	18685655	1360	1360	1360	1360	0
106	20241016	183500	18685655	1360	1360	1360	1360	0
107	20241016	183400	18685655	1360	1360	1360	1360	0
108	20241016	183300	18685655	1360	1360	1360	1360	0
109	20241016	183200	18685655	1360	1360	1360	1360	0
110	20241016	183100	18685655	1360	1360	1360	1360	0
111	20241016	183000	18685655	1360	1360	1360	1360	0
112	20241016	182900	18685655	1360	1360	1360	1360	0
113	20241016	182800	18685655	1360	1360	1360	1360	0
114	20241016	182700	18685655	1360	1360	1360	1360	0
115	20241016	182600	18685655	1360	1360	1360	1360	0
116	20241016	182500	18685655	1360	1360	1360	1360	0
117	20241016	182400	18685655	1360	1360	1360	1360	0
118	20241016	182300	18685655	1360	1360	1360	1360	0
119	20241016	182200	18685655	1360	1360	1360	1360	0
120	20241016	182100	18685655	1360	1360	1360	1360	0
121	20241016	182000	18685655	1360	1360	1360	1360	0
122	20241016	181900	18685655	1360	1360	1360	1360	1687
123	20241016	181800	18685655	1360	1360	1360	1360	0
124	20241016	181700	18685655	1360	1360	1360	1360	0
125	20241016	181600	18685655	1360	1360	1360	1360	0
126	20241016	181500	18685655	1360	1360	1360	1360	0
127	20241016	181400	18685655	1360	1360	1360	1360	0
128	20241016	181300	18685655	1360	1360	1360	1360	0
129	20241016	181200	18685655	1360	1360	1360	1360	0
130	20241016	181100	18685655	1360	1360	1360	1360	0
131	20241016	181000	18685655	1360	1360	1360	1360	0
132	20241016	180900	18685655	1360	1360	1360	1360	0
133	20241016	180800	18685655	1360	1360	1360	1360	0
134	20241016	180700	18685655	1360	1360	1360	1360	0
135	20241016	180600	18685655	1360	1360	1360	1360	0
136	20241016	180500	18685655	1360	1360	1360	1360	0
137	20241016	180400	18685655	1360	1360	1360	1360	0
138	20241016	180300	18685655	1360	1360	1360	1360	0
139	20241016	180200	18685655	1360	1360	1360	1360	0
140	20241016	180100	18685655	1360	1360	1360	1360	0
141	20241016	180000	18685655	1360	1360	1360	1360	0
142	20241016	175900	18685655	1360	1360	1360	1360	0
143	20241016	175800	18685655	1360	1360	1360	1360	0
144	20241016	175700	18685655	1360	1360	1360	1360	0
145	20241016	175600	18685655	1360	1360	1360	1360	0
146	20241016	175500	18685655	1360	1360	1360	1360	0
147	20241016	175400	18685655	1360	1360	1360	1360	0
148	20241016	175300	18685655	1360	1360	1360	1360	0
149	20241016	175200	18685655	1360	1360	1360	1360	0
150	20241016	175100	18685655	1360	1360	1360	1360	0
151	20241016	175000	18685655	1360	1360	1360	1360	0
152	20241016	174900	18685655	1360	1360	1360	1360	1687
153	20241016	174800	18685655	1360	1360	1360	1360	0
154	20241016	174700	18685655	1360	1360	1360	1360	0
155	20241016	174600	18685655	1360	1360	1360	1360	0
156	20241016	174500	18685655	1360	1360	1360	1360	0
157	20241016	174400	18685655	1360	1360	1360	1360	0
158	20241016	174300	18685655	1360	1360	1360	1360	0
159	20241016	174200	18685655	1360	1360	1360	1360	0
160	20241016	174100	18685655	1360	1360	1360	1360	0
161	20241016	174000	18685655	1360	1360	1360	1360	0
162	20241016	173900	18685655	1360	1360	1360	1360	0
163	20241016	173800	18685655	1360	1360	1360	1360	0
164	20241016	173700	18685655	1360	1360	1360	1360	0
165	20241016	173600	18685655	1360	1360	1360	1360	0
166	20241016	173500	18685655	1360	1360	1360	1360	0
167	20241016	173400	18685655	1360	1360	1360	1360	0
168	20241016	173300	18685655	1360	1360	1360	1360	0
169	20241016	173200	18685655	1360	1360	1360	1360	0
170	20241016	173100	18685655	1360	1360	1360	1360	0
171	20241016	173000	18685655	1360	1360	1360	1360	0
172	20241016	172900	18685655	1360	1360	1360	1360	0
173	20241016	172800	18685655	1360	1360	1360	1360	0
174	20241016	172700	18685655	1360	1360	1360	1360	0
175	20241016	172600	18685655	1360	1360	1360	1360	0
176	20241016	172500	18685655	1360	1360	1360	1360	0
177	20241016	172400	18685655	1360	1360	1360	1360	0
178	20241016	172300	18685655	1360	1360	1360	1360	0
179	20241016	172200	18685655	1360	1360	1360	1360	0
180	20241016	172100	18685655	1360	1360	1360	1360	0
181	20241016	172000	18685655	1360	1360	1360	1360	0
182	20241016	171900	18685655	1360	1360	1360	1360	1687
183	20241016	171800	18685655	1360	1360	1360	1360	0
184	20241016	171700	18685655	1360	1360	1360	1360	0
185	20241016	171600	18685655	1360	1360	1360	1360	0
186	20241016	171500	18685655	1360	1360	1360	1360	0
187	20241016	171400	18685655	1360	1360	1360	1360	0
188	20241016	171300	18685655	1360	1360	1360	1360	0
189	20241016	171200	18685655	1360	1360	1360	1360	0
190	20241016	171100	18685655	1360	1360	1360	1360	0
191	20241016	171000	18685655	1360	1360	1360	1360	0
192	20241016	170900	18685655	1360	1360	1360	1360	0
193	20241016	170800	18685655	1360	1360	1360	1360	0
194	20241016	170700	18685655	1360	1360	1360	1360	0
195	20241016	170600	18685655	1360	1360	1360	1360	0
196	20241016	170500	18685655	1360	1360	1360	1360	0
197	20241016	170400	18685655	1360	1360	1360	1360	0
198	20241016	170300	18685655	1360	1360	1360	1360	0
199	20241016	170200	18685655	1360	1360	1360	1360	0
200	20241016	170100	18685655	1360	1360	1360	1360	0
201	20241016	170000	18685655	1360	1360	1360	1360	0
202	20241016	165900	18685655	1360	1360	1360	1360	0
203	20241016	165800	18685655	1360	1360	1360	1360	0
204	20241016	165700	18685655	1360	1360	1360	1360	0
205	20241016	165600	18685655	1360	1360	1360	1360	0
206	20241016	165500	18685655	1360	1360	1360	1360	0
207	20241016	165400	18685655	1360	1360	1360	1360	0
208	20241016	165300	18685655	1360	1360	1360	1360	0
209	20241016	165200	18685655	1360	1360	1360	1360	0
210	20241016	165100	18685655	1360	1360	1360	1360	0
211	20241016	165000	18685655	1360	1360	1360	1360	0
212	20241016	164900	18685655	1360	1360	1360	1360	1687
213	20241016	164800	18685655	1360	1360	1360	1360	0
214	20241016	164700	18685655	1360	1360	1360	1360	0
215	20241016	164600	18685655	1360	1360	1360	1360	0
216	20241016	164500	18685655	1360	1360	1360	1360	0
217	20241016	164400	18685655	1360	1360	1360	1360	0
218	20241016	164300	18685655	1360	1360	1360	1360	0
219	20241016	164200	18685655	1360	1360	1360	1360	0
220	20241016	164100	18685655	1360	1360	1360	1360	0
221	20241016	164000	18685655	1360	1360	1360	1360	0
222	20241016	163900	18685655	1360	1360	1360	1360	0
223	20241016	163800	18685655	1360	1360	1360	1360	0
224	20241016	163700	18685655	1360	1360	1360	1360	0
225	20241016	163600	18685655	1360	1360	1360	1360	0
226	20241016	163500	18685655	1360	1360	1360	1360	0
227	20241016	163400	18685655	1360	1360	1360	1360	0
228	20241016	163300	18685655	1360	1360	1360	1360	0
229	20241016	163200	18685655	1360	1360	1360	1360	0
230	20241016	163100	18685655	1360	1360	1360	1360	0
231	20241016	163000	18685655	1360	1360	1360	1360	0
232	20241016	162900	18685655	1360	1360	1360	1360	0
233	20241016	162800	18685655	1360	1360	1360	1360	0
234	20241016	162700	18685655	1360	1360	1360	1360	0
235	20241016	162600	18685655	1360	1360	1360	1360	0
236	20241016	162500	18685655	1360	1360	1360	1360	0
237	20241016	162400	18685655	1360	1360	1360	1360	0
238	20241016	162300	18685655	1360	1360	1360	1360	0
239	20241016	162200	18685655	1360	1360	1360	1360	0
240	20241016	162100	18685655	1360	1360	1360	1360	0
241	20241016	162000	18685655	1360	1360	1360	1360	0
242	20241016	161900	18685655	1360	1360	1360	1360	1687
243	20241016	161800	18685655	1360	1360	1360	1360	0
244	20241016	161700	18685655	1360	1360	1360	1360	0
245	20241016	161600	18685655	1360	1360	1360	1360	0
246	20241016	161500	18685655	1360	1360	1360	1360	0
247	20241016	161400	18685655	1360	1360	1360	1360	0
248	20241016	161300	18685655	1360	1360	1360	1360	0
249	20241016	161200	18685655	1360	1360	1360	1360	0
250	20241016	161100	18685655	1360	1360	1360	1360	0
251	20241016	161000	18685655	1360	1360	1360	1360	0
252	20241016	160900	18685655	1360	1360	1360	1360	0
253	20241016	160800	18685655	1360	1360	1360	1360	0
254	20241016	160700	18685655	1360	1360	1360	1360	0
255	20241016	160600	18685655	1360	1360	1360	1360	0
256	20241016	160500	18685655	1360	1360	1360	1360	0
257	20241016	160400	18685655	1360	1360	1360	1360	0
258	20241016	160300	18685655	1360	1360	1360	1360	0
259	20241016	160200	18685655	1360	1360	1360	1360	0
260	20241016	160100	18685655	1360	1360	1360	1360	0
261	20241016	160000	18685655	1360	1360	1360	1360	0
262	20241016	155900	18685655	1360	1360	1360	1360	0
263	20241016	155800	18685655	1360	1360	1360	1360	0
264	20241016	155700	18685655	1360	1360	1360	1360	0
265	20241016	155600	18685655	1360	1360	1360	1360	0
266	20241016	155500	18685655	1360	1360	1360	1360	0
267	20241016	155400	18685655	1360	1360	1360	1360	0
268	20241016	155300	18685655	1360	1360	1360	1360	0
269	20241016	155200	18685655	1360	1360	1360	1360	0
270	20241016	155100	18685655	1360	1360	1360	1360	0
271	20241016	155000	18685655	1360	1360	1360	1360	0
272	20241016	154900	18685655	1360	1360	1360	1360	1687
273	20241016	154800	18685655	1360	1360	1360	1360	0
274	20241016	154700	18685655	1360	1360	1360	1360	0
275	20241016	154600	18685655	1360	1360	1360	1360	0
276	20241016	154500	18685655	1360	1360	1360	1360	0
277	20241016	154400	18685655	1360	1360	1360	1360	0
278	20241016	154300	18685655	1360	1360	1360	1360	0
279	20241016	154200	18685655	1360	1360	1360	1360	0
280	20241016	154100	18685655	1360	1360	1360	1360	0
281	20241016	154000	18685655	1360	1360	1360	1360	0
282	20241016	153900	18685655	1360	1360	1360	1360	0
283	20241016	153800	18685655	1360	1360	1360	1360	0
284	20241016	153700	18685655	1360	1360	1360	1360	0
285	20241016	153600	18685655	1360	1360	1360	1360	0
286	20241016	153500	18685655	1360	1360	1360	1360	0
287	20241016	153400	18685655	1360	1360	1360	1360	0
288	20241016	153300	18685655	1360	1360	1360	1360	0
289	20241016	153200	18685655	1360	1360	1360	1360	0
290	20241016	153100	18685655	1360	1360	1360	1360	0
291	20241016	153000	18685655	1360	1360	1360	1360	1687
292	20241016	152900	16391335	1354	1354	1354	1354	0
293	20241016	152800	16391335	1354	1354	1354	1354	0
294	20241016	152700	16391335	1354	1354	1354	1354	0
295	20241016	152600	16391335	1354	1354	1354	1354	0
296	20241016	152500	16391335	1354	1354	1354	1354	0
297	20241016	152400	16391335	1354	1354	1354	1354	0
298	20241016	152300	16391335	1354	1354	1354	1354	0
299	20241016	152200	16391335	1354	1354	1354	1354	0
300	20241016	152100	16391335	1354	1354	1354	1354	0
301	20241016	152000	16391335	1354	1354	1354	1354	0
302	20241016	151900	16391335	1354	1354	1354	1354	10
303	20241016	151800	16377795	1354	1354	1354	1354	0
304	20241016	151700	16377795	1354	1354	1354	1354	0
305	20241016	151600	16377795	1354	1354	1354	1354	0
306	20241016	151500	16377795	1354	1354	1354	1354	0
307	20241016	151400	16377795	1354	1354	1354	1354	0
308	20241016	151300	16377795	1354	1354	1354	1354	0
309	20241016	151200	16377795	1354	1354	1354	1354	0
310	20241016	151100	16377795	1354	1354	1354	1354	70
311	20241016	151000	16283015	1354	1354	1354	1354	100
312	20241016	150900	16147615	1353	1353	1353	1353	0
313	20241016	150800	16147615	1353	1353	1353	1353	1000
314	20241016	150700	14794615	1353	1353	1353	1353	0
315	20241016	150600	14794615	1353	1353	1353	1353	0
316	20241016	150500	14794615	1353	1353	1353	1353	0
317	20241016	150400	14794615	1353	1353	1353	1353	58
318	20241016	150300	14716141	1354	1354	1354	1354	0
319	20241016	150200	14716141	1354	1354	1354	1354	0
320	20241016	150100	14716141	1354	1354	1354	1354	0
321	20241016	150000	14716141	1354	1354	1354	1354	0
322	20241016	145900	14716141	1354	1354	1354	1354	2
323	20241016	145800	14713433	1356	1356	1356	1356	0
324	20241016	145700	14713433	1356	1356	1356	1356	0
325	20241016	145600	14713433	1356	1356	1356	1356	0
326	20241016	145500	14713433	1356	1356	1356	1356	0
327	20241016	145400	14713433	1356	1356	1356	1356	0
328	20241016	145300	14713433	1356	1356	1356	1356	0
329	20241016	145200	14713433	1356	1356	1356	1356	0
330	20241016	145100	14713433	1356	1356	1356	1356	0
331	20241016	145000	14713433	1356	1356	1356	1356	100
332	20241016	144900	14577833	1356	1356	1356	1356	0
333	20241016	144800	14577833	1356	1356	1356	1356	0
334	20241016	144700	14577833	1356	1356	1356	1356	0
335	20241016	144600	14577833	1356	1351	1356	1351	25
336	20241016	144500	14543958	1351	1351	1351	1351	0
337	20241016	144400	14543958	1351	1351	1351	1351	0
338	20241016	144300	14543958	1351	1351	1351	1351	0
339	20241016	144200	14543958	1351	1351	1351	1351	0
340	20241016	144100	14543958	1351	1351	1351	1351	0
341	20241016	144000	14543958	1351	1351	1351	1351	90
342	20241016	143900	14422368	1351	1351	1351	1351	1
343	20241016	143800	14421017	1356	1356	1356	1356	0
344	20241016	143700	14421017	1356	1356	1356	1356	0
345	20241016	143600	14421017	1356	1356	1356	1356	0
346	20241016	143500	14421017	1356	1356	1356	1356	0
347	20241016	143400	14421017	1356	1356	1356	1356	0
348	20241016	143300	14421017	1356	1356	1356	1356	0
349	20241016	143200	14421017	1356	1356	1356	1356	0
350	20241016	143100	14421017	1356	1356	1356	1356	0
351	20241016	143000	14421017	1356	1356	1356	1356	0
352	20241016	142900	14421017	1356	1356	1356	1356	0
353	20241016	142800	14421017	1356	1356	1356	1356	0
354	20241016	142700	14421017	1356	1356	1356	1356	0
355	20241016	142600	14421017	1356	1356	1356	1356	0
356	20241016	142500	14421017	1356	1356	1356	1356	0
357	20241016	142400	14421017	1356	1356	1356	1356	0
358	20241016	142300	14421017	1356	1356	1356	1356	0
359	20241016	142200	14421017	1356	1356	1356	1356	0
360	20241016	142100	14421017	1356	1356	1356	1356	100
361	20241016	142000	14285417	1357	1357	1357	1357	0
362	20241016	141900	14285417	1357	1357	1357	1357	0
363	20241016	141800	14285417	1357	1357	1357	1357	0
364	20241016	141700	14285417	1357	1356	1357	1356	21
365	20241016	141600	14256940	1350	1350	1350	1350	0
366	20241016	141500	14256940	1350	1350	1350	1350	0
367	20241016	141400	14256940	1350	1350	1350	1350	357
368	20241016	141300	13774990	1358	1358	1358	1358	0
369	20241016	141200	13774990	1358	1358	1358	1358	0
370	20241016	141100	13774990	1358	1358	1358	1358	1
371	20241016	141000	13773632	1350	1352	1352	1350	737
372	20241016	140900	12778195	1360	1360	1360	1360	0
373	20241016	140800	12778195	1360	1360	1360	1360	0
374	20241016	140700	12778195	1360	1354	1360	1354	738
375	20241016	140600	11778581	1355	1355	1355	1355	0
376	20241016	140500	11778581	1355	1355	1355	1355	1
377	20241016	140400	11777226	1353	1353	1353	1353	0
378	20241016	140300	11777226	1353	1353	1353	1353	230
379	20241016	140200	11466036	1357	1357	1357	1357	1
380	20241016	140100	11464679	1352	1354	1354	1352	118
381	20241016	140000	11304927	1365	1365	1365	1365	0
382	20241016	135900	11304927	1365	1365	1365	1365	0
383	20241016	135800	11304927	1365	1365	1365	1365	0
384	20241016	135700	11304927	1365	1365	1365	1365	0
385	20241016	135600	11304927	1365	1365	1365	1365	0
386	20241016	135500	11304927	1365	1365	1365	1365	0
387	20241016	135400	11304927	1365	1365	1365	1365	0
388	20241016	135300	11304927	1365	1365	1365	1365	0
389	20241016	135200	11304927	1365	1365	1365	1365	0
390	20241016	135100	11304927	1365	1365	1365	1365	0
391	20241016	135000	11304927	1365	1365	1365	1365	0
392	20241016	134900	11304927	1365	1365	1365	1365	0
393	20241016	134800	11304927	1365	1365	1365	1365	0
394	20241016	134700	11304927	1365	1365	1365	1365	0
395	20241016	134600	11304927	1365	1365	1365	1365	0
396	20241016	134500	11304927	1365	1365	1365	1365	0
397	20241016	134400	11304927	1365	1365	1365	1365	0
398	20241016	134300	11304927	1365	1365	1365	1365	0
399	20241016	134200	11304927	1365	1365	1365	1365	0
400	20241016	134100	11304927	1365	1365	1365	1365	0
401	20241016	134000	11304927	1365	1365	1365	1365	0
402	20241016	133900	11304927	1365	1365	1365	1365	0
403	20241016	133800	11304927	1365	1365	1365	1365	0
404	20241016	133700	11304927	1365	1365	1365	1365	0
405	20241016	133600	11304927	1365	1365	1365	1365	0
406	20241016	133500	11304927	1365	1365	1365	1365	0
407	20241016	133400	11304927	1365	1365	1365	1365	0
408	20241016	133300	11304927	1365	1365	1365	1365	0
409	20241016	133200	11304927	1365	1365	1365	1365	0
410	20241016	133100	11304927	1365	1365	1365	1365	0
411	20241016	133000	11304927	1365	1365	1365	1365	0
412	20241016	132900	11304927	1365	1365	1365	1365	0
413	20241016	132800	11304927	1365	1365	1365	1365	0
414	20241016	132700	11304927	1365	1365	1365	1365	0
415	20241016	132600	11304927	1365	1365	1365	1365	0
416	20241016	132500	11304927	1365	1365	1365	1365	0
417	20241016	132400	11304927	1365	1365	1365	1365	0
418	20241016	132300	11304927	1365	1365	1365	1365	0
419	20241016	132200	11304927	1365	1365	1365	1365	0
420	20241016	132100	11304927	1365	1365	1365	1365	0
421	20241016	132000	11304927	1365	1365	1365	1365	0
422	20241016	131900	11304927	1365	1365	1365	1365	0
423	20241016	131800	11304927	1365	1365	1365	1365	0
424	20241016	131700	11304927	1365	1365	1365	1365	0
425	20241016	131600	11304927	1365	1365	1365	1365	0
426	20241016	131500	11304927	1365	1365	1365	1365	0
427	20241016	131400	11304927	1365	1365	1365	1365	0
428	20241016	131300	11304927	1365	1365	1365	1365	0
429	20241016	131200	11304927	1365	1365	1365	1365	0
430	20241016	131100	11304927	1365	1365	1365	1365	0
431	20241016	131000	11304927	1365	1365	1365	1365	0
432	20241016	130900	11304927	1365	1365	1365	1365	0
433	20241016	130800	11304927	1365	1365	1365	1365	0
434	20241016	130700	11304927	1365	1365	1365	1365	0
435	20241016	130600	11304927	1365	1365	1365	1365	0
436	20241016	130500	11304927	1365	1365	1365	1365	0
437	20241016	130400	11304927	1365	1365	1365	1365	0
438	20241016	130300	11304927	1365	1365	1365	1365	0
439	20241016	130200	11304927	1365	1365	1365	1365	0
440	20241016	130100	11304927	1365	1365	1365	1365	0
441	20241016	130000	11304927	1365	1365	1365	1365	0
442	20241016	125900	11304927	1365	1365	1365	1365	0
443	20241016	125800	11304927	1365	1365	1365	1365	0
444	20241016	125700	11304927	1365	1365	1365	1365	0
445	20241016	125600	11304927	1365	1365	1365	1365	0
446	20241016	125500	11304927	1365	1365	1365	1365	0
447	20241016	125400	11304927	1365	1365	1365	1365	0
448	20241016	125300	11304927	1365	1365	1365	1365	0
449	20241016	125200	11304927	1365	1364	1365	1364	40
450	20241016	125100	11250364	1364	1364	1364	1364	15
451	20241016	125000	11229904	1364	1364	1364	1364	10
452	20241016	124900	11216264	1351	1359	1359	1351	5000
453	20241016	124800	4452568	1367	1367	1367	1367	0
454	20241016	124700	4452568	1367	1367	1367	1367	0
455	20241016	124600	4452568	1367	1367	1367	1367	0
456	20241016	124500	4452568	1367	1367	1367	1367	0
457	20241016	124400	4452568	1367	1367	1367	1367	0
458	20241016	124300	4452568	1367	1367	1367	1367	0
459	20241016	124200	4452568	1367	1367	1367	1367	0
460	20241016	124100	4452568	1367	1367	1367	1367	0
461	20241016	124000	4452568	1367	1367	1367	1367	0
462	20241016	123900	4452568	1367	1367	1367	1367	0
463	20241016	123800	4452568	1367	1367	1367	1367	0
464	20241016	123700	4452568	1367	1367	1367	1367	0
465	20241016	123600	4452568	1367	1367	1367	1367	0
466	20241016	123500	4452568	1367	1367	1367	1367	0
467	20241016	123400	4452568	1367	1367	1367	1367	0
468	20241016	123300	4452568	1367	1367	1367	1367	0
469	20241016	123200	4452568	1367	1366	1367	1366	503
470	20241016	123100	3765030	1368	1368	1368	1368	0
471	20241016	123000	3765030	1368	1368	1368	1368	0
472	20241016	122900	3765030	1368	1368	1368	1368	0
473	20241016	122800	3765030	1368	1368	1368	1368	0
474	20241016	122700	3765030	1368	1368	1368	1368	0
475	20241016	122600	3765030	1368	1368	1368	1368	0
476	20241016	122500	3765030	1368	1368	1368	1368	0
477	20241016	122400	3765030	1368	1368	1368	1368	0
478	20241016	122300	3765030	1368	1368	1368	1368	0
479	20241016	122200	3765030	1368	1368	1368	1368	0
480	20241016	122100	3765030	1368	1368	1368	1368	0
481	20241016	122000	3765030	1368	1368	1368	1368	0
482	20241016	121900	3765030	1368	1368	1368	1368	0
483	20241016	121800	3765030	1368	1368	1368	1368	0
484	20241016	121700	3765030	1368	1368	1368	1368	0
485	20241016	121600	3765030	1368	1368	1368	1368	0
486	20241016	121500	3765030	1368	1368	1368	1368	0
487	20241016	121400	3765030	1368	1368	1368	1368	0
488	20241016	121300	3765030	1368	1368	1368	1368	0
489	20241016	121200	3765030	1368	1368	1368	1368	0
490	20241016	121100	3765030	1368	1368	1368	1368	0
491	20241016	121000	3765030	1368	1368	1368	1368	0
492	20241016	120900	3765030	1368	1368	1368	1368	0
493	20241016	120800	3765030	1368	1368	1368	1368	0
494	20241016	120700	3765030	1368	1368	1368	1368	0
495	20241016	120600	3765030	1368	1368	1368	1368	0
496	20241016	120500	3765030	1368	1368	1368	1368	0
497	20241016	120400	3765030	1368	1368	1368	1368	0
498	20241016	120300	3765030	1368	1368	1368	1368	0
499	20241016	120200	3765030	1368	1368	1368	1368	0
500	20241016	120100	3765030	1368	1367	1368	1367	4
501	20241016	120000	3759560	1366	1366	1366	1366	0
502	20241016	115900	3759560	1366	1366	1366	1366	0
503	20241016	115800	3759560	1366	1366	1366	1366	0
504	20241016	115700	3759560	1366	1366	1366	1366	0
505	20241016	115600	3759560	1366	1366	1366	1366	1
506	20241016	115500	3758194	1357	1357	1357	1357	0
507	20241016	115400	3758194	1357	1365	1368	1357	14
508	20241016	115300	3739096	1354	1354	1354	1354	39
509	20241016	115200	3686290	1354	1354	1354	1354	0
510	20241016	115100	3686290	1354	1355	1355	1354	45
511	20241016	115000	3625320	1355	1355	1355	1355	99
512	20241016	114900	3491175	1355	1356	1356	1355	102
513	20241016	114800	3352886	1356	1359	1359	1356	105
514	20241016	114700	3210417	1369	1369	1369	1369	1
515	20241016	114600	3209048	1359	1360	1360	1359	109
516	20241016	114500	3060907	1369	1369	1369	1369	0
517	20241016	114400	3060907	1369	1369	1369	1369	0
518	20241016	114300	3060907	1369	1369	1369	1369	0
519	20241016	114200	3060907	1369	1369	1369	1369	0
520	20241016	114100	3060907	1369	1369	1369	1369	0
521	20241016	114000	3060907	1369	1369	1369	1369	0
522	20241016	113900	3060907	1369	1369	1369	1369	0
523	20241016	113800	3060907	1369	1369	1369	1369	0
524	20241016	113700	3060907	1369	1369	1369	1369	0
525	20241016	113600	3060907	1369	1369	1369	1369	0
526	20241016	113500	3060907	1369	1369	1369	1369	0
527	20241016	113400	3060907	1369	1369	1369	1369	0
528	20241016	113300	3060907	1369	1369	1369	1369	0
529	20241016	113200	3060907	1369	1369	1369	1369	0
530	20241016	113100	3060907	1369	1369	1369	1369	0
531	20241016	113000	3060907	1369	1369	1369	1369	0
532	20241016	112900	3060907	1369	1369	1369	1369	0
533	20241016	112800	3060907	1369	1360	1369	1360	6
534	20241016	112700	3052738	1369	1369	1369	1369	0
535	20241016	112600	3052738	1369	1369	1369	1369	0
536	20241016	112500	3052738	1369	1369	1369	1369	0
537	20241016	112400	3052738	1369	1369	1369	1369	0
538	20241016	112300	3052738	1369	1369	1369	1369	0
539	20241016	112200	3052738	1369	1369	1369	1369	0
540	20241016	112100	3052738	1369	1369	1369	1369	0
541	20241016	112000	3052738	1369	1369	1369	1369	0
542	20241016	111900	3052738	1369	1369	1369	1369	0
543	20241016	111800	3052738	1369	1369	1369	1369	0
544	20241016	111700	3052738	1369	1369	1369	1369	0
545	20241016	111600	3052738	1369	1369	1369	1369	0
546	20241016	111500	3052738	1369	1369	1369	1369	0
547	20241016	111400	3052738	1369	1369	1369	1369	0
548	20241016	111300	3052738	1369	1369	1369	1369	0
549	20241016	111200	3052738	1369	1369	1369	1369	0
550	20241016	111100	3052738	1369	1369	1369	1369	0
551	20241016	111000	3052738	1369	1369	1369	1369	0
552	20241016	110900	3052738	1369	1369	1369	1369	0
553	20241016	110800	3052738	1369	1369	1369	1369	0
554	20241016	110700	3052738	1369	1369	1369	1369	0
555	20241016	110600	3052738	1369	1369	1369	1369	0
556	20241016	110500	3052738	1369	1369	1369	1369	0
557	20241016	110400	3052738	1369	1369	1369	1369	0
558	20241016	110300	3052738	1369	1369	1369	1369	1
559	20241016	110200	3051369	1364	1364	1364	1364	0
560	20241016	110100	3051369	1364	1364	1364	1364	0
561	20241016	110000	3051369	1364	1366	1366	1364	1005
562	20241016	105900	1680543	1369	1369	1369	1369	3
563	20241016	105800	1676436	1370	1370	1370	1370	42
564	20241016	105700	1618896	1370	1370	1370	1370	0
565	20241016	105600	1618896	1370	1370	1370	1370	0
566	20241016	105500	1618896	1370	1370	1370	1370	0
567	20241016	105400	1618896	1370	1370	1370	1370	0
568	20241016	105300	1618896	1370	1370	1370	1370	0
569	20241016	105200	1618896	1370	1370	1370	1370	0
570	20241016	105100	1618896	1370	1370	1370	1370	0
571	20241016	105000	1618896	1370	1370	1370	1370	0
572	20241016	104900	1618896	1370	1370	1370	1370	0
573	20241016	104800	1618896	1370	1370	1370	1370	0
574	20241016	104700	1618896	1370	1370	1370	1370	0
575	20241016	104600	1618896	1370	1370	1370	1370	21
576	20241016	104500	1590126	1370	1370	1370	1370	0
577	20241016	104400	1590126	1370	1370	1370	1370	0
578	20241016	104300	1590126	1370	1370	1370	1370	128
579	20241016	104200	1414766	1370	1370	1370	1370	0
580	20241016	104100	1414766	1370	1370	1370	1370	21
581	20241016	104000	1385996	1370	1370	1370	1370	0
582	20241016	103900	1385996	1370	1370	1370	1370	0
583	20241016	103800	1385996	1370	1370	1370	1370	0
584	20241016	103700	1385996	1370	1370	1370	1370	0
585	20241016	103600	1385996	1370	1370	1370	1370	274
586	20241016	103500	1010616	1370	1370	1370	1370	0
587	20241016	103400	1010616	1370	1370	1370	1370	0
588	20241016	103300	1010616	1370	1370	1370	1370	0
589	20241016	103200	1010616	1370	1370	1370	1370	0
590	20241016	103100	1010616	1370	1370	1370	1370	0
591	20241016	103000	1010616	1370	1370	1370	1370	0
592	20241016	102900	1010616	1370	1370	1370	1370	0
593	20241016	102800	1010616	1370	1370	1370	1370	0
594	20241016	102700	1010616	1370	1370	1370	1370	0
595	20241016	102600	1010616	1370	1370	1370	1370	0
596	20241016	102500	1010616	1370	1370	1370	1370	0
597	20241016	102400	1010616	1370	1370	1370	1370	0
598	20241016	102300	1010616	1370	1370	1370	1370	0
599	20241016	102200	1010616	1370	1370	1370	1370	0
600	20241016	102100	1010616	1370	1370	1370	1370	1
601	20241016	102000	1009246	1369	1369	1369	1369	30
602	20241016	101900	968176	1369	1369	1369	1369	0
603	20241016	101800	968176	1369	1369	1369	1369	0
604	20241016	101700	968176	1369	1369	1369	1369	0
605	20241016	101600	968176	1369	1369	1369	1369	30
606	20241016	101500	927106	1370	1370	1370	1370	0
607	20241016	101400	927106	1370	1370	1370	1370	0
608	20241016	101300	927106	1370	1370	1370	1370	0
609	20241016	101200	927106	1370	1370	1370	1370	0
610	20241016	101100	927106	1370	1370	1370	1370	0
611	20241016	101000	927106	1370	1370	1370	1370	0
612	20241016	100900	927106	1370	1370	1370	1370	0
613	20241016	100800	927106	1370	1369	1370	1369	20
614	20241016	100700	899724	1369	1369	1369	1369	6
615	20241016	100600	891510	1369	1369	1369	1369	22
616	20241016	100500	861392	1369	1369	1369	1369	0
617	20241016	100400	861392	1369	1369	1369	1369	0
618	20241016	100300	861392	1369	1369	1369	1369	2
619	20241016	100200	858654	1369	1369	1369	1369	0
620	20241016	100100	858654	1369	1369	1369	1369	0
621	20241016	100000	858654	1369	1369	1369	1369	0
622	20241016	095900	858654	1369	1369	1369	1369	0
623	20241016	095800	858654	1369	1369	1369	1369	0
624	20241016	095700	858654	1369	1369	1369	1369	0
625	20241016	095600	858654	1369	1369	1369	1369	0
626	20241016	095500	858654	1369	1369	1369	1369	0
627	20241016	095400	858654	1369	1369	1369	1369	0
628	20241016	095300	858654	1369	1369	1369	1369	0
629	20241016	095200	858654	1369	1369	1369	1369	0
630	20241016	095100	858654	1369	1369	1369	1369	0
631	20241016	095000	858654	1369	1369	1369	1369	0
632	20241016	094900	858654	1369	1369	1369	1369	0
633	20241016	094800	858654	1369	1369	1369	1369	0
634	20241016	094700	858654	1369	1369	1369	1369	0
635	20241016	094600	858654	1369	1369	1369	1369	0
636	20241016	094500	858654	1369	1369	1369	1369	0
637	20241016	094400	858654	1369	1369	1369	1369	0
638	20241016	094300	858654	1369	1369	1369	1369	0
639	20241016	094200	858654	1369	1369	1369	1369	1
640	20241016	094100	857285	1369	1369	1369	1369	2
641	20241016	094000	854547	1368	1368	1368	1368	0
642	20241016	093900	854547	1368	1368	1368	1368	0
643	20241016	093800	854547	1368	1368	1368	1368	0
644	20241016	093700	854547	1368	1368	1368	1368	0
645	20241016	093600	854547	1368	1368	1368	1368	0
646	20241016	093500	854547	1368	1368	1368	1368	0
647	20241016	093400	854547	1368	1368	1368	1368	0
648	20241016	093300	854547	1368	1368	1368	1368	0
649	20241016	093200	854547	1368	1368	1368	1368	0
650	20241016	093100	854547	1368	1368	1368	1368	0
651	20241016	093000	854547	1368	1368	1368	1368	0
652	20241016	092900	854547	1368	1368	1368	1368	0
653	20241016	092800	854547	1368	1368	1368	1368	0
654	20241016	092700	854547	1368	1368	1368	1368	12
655	20241016	092600	838131	1369	1369	1369	1369	0
656	20241016	092500	838131	1369	1369	1369	1369	1
657	20241016	092400	836762	1368	1368	1368	1368	0
658	20241016	092300	836762	1368	1368	1368	1368	21
659	20241016	092200	808034	1368	1368	1368	1368	0
660	20241016	092100	808034	1368	1368	1368	1368	210
661	20241016	092000	520754	1370	1370	1370	1370	0
662	20241016	091900	520754	1370	1370	1370	1370	2
663	20241016	091800	518014	1368	1368	1368	1368	0
664	20241016	091700	518014	1368	1368	1368	1368	45
665	20241016	091600	456454	1368	1368	1368	1368	0
666	20241016	091500	456454	1368	1368	1368	1368	91
667	20241016	091400	331966	1370	1370	1370	1370	0
668	20241016	091300	331966	1370	1370	1370	1370	1
669	20241016	091200	330596	1369	1368	1369	1368	123
670	20241016	091100	162330	1368	1368	1368	1368	0
671	20241016	091000	162330	1368	1368	1368	1368	0
672	20241016	090900	162330	1368	1368	1368	1368	0
673	20241016	090800	162330	1368	1368	1368	1368	0
674	20241016	090700	162330	1368	1368	1368	1368	0
675	20241016	090600	162330	1368	1368	1368	1368	1
676	20241016	090500	160962	1367	1367	1367	1367	1
677	20241016	090400	159595	1367	1367	1367	1367	1
678	20241016	090300	158228	1364	1364	1364	1364	92
679	20241016	090200	32740	1366	1366	1366	1366	2
680	20241016	090100	30008	1364	1364	1364	1364	0
681	20241016	090000	30008	1364	1364	1364	1364	22