KissMeData/014470/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190300	44841199	1678	1678	1678	1678	277
3	20241008	190200	44841199	1678	1678	1678	1678	0
4	20241008	190100	44841199	1678	1678	1678	1678	0
5	20241008	190000	44841199	1678	1678	1678	1678	0
6	20241008	185900	44841199	1678	1678	1678	1678	0
7	20241008	185800	44841199	1678	1678	1678	1678	0
8	20241008	185700	44841199	1678	1678	1678	1678	0
9	20241008	185600	44841199	1678	1678	1678	1678	0
10	20241008	185500	44841199	1678	1678	1678	1678	0
11	20241008	185400	44841199	1678	1678	1678	1678	0
12	20241008	185300	44841199	1678	1678	1678	1678	0
13	20241008	185200	44841199	1678	1678	1678	1678	0
14	20241008	185100	44841199	1678	1678	1678	1678	0
15	20241008	185000	44841199	1678	1678	1678	1678	0
16	20241008	184900	44841199	1678	1678	1678	1678	0
17	20241008	184800	44841199	1678	1678	1678	1678	0
18	20241008	184700	44841199	1678	1678	1678	1678	0
19	20241008	184600	44841199	1678	1678	1678	1678	0
20	20241008	184500	44841199	1678	1678	1678	1678	0
21	20241008	184400	44841199	1678	1678	1678	1678	0
22	20241008	184300	44841199	1678	1678	1678	1678	0
23	20241008	184200	44841199	1678	1678	1678	1678	0
24	20241008	184100	44841199	1678	1678	1678	1678	0
25	20241008	184000	44841199	1678	1678	1678	1678	0
26	20241008	183900	44841199	1678	1678	1678	1678	0
27	20241008	183800	44841199	1678	1678	1678	1678	0
28	20241008	183700	44841199	1678	1678	1678	1678	0
29	20241008	183600	44841199	1678	1678	1678	1678	0
30	20241008	183500	44841199	1678	1678	1678	1678	0
31	20241008	183400	44841199	1678	1678	1678	1678	0
32	20241008	183300	44841199	1678	1678	1678	1678	277
33	20241008	183200	44841199	1678	1678	1678	1678	0
34	20241008	183100	44841199	1678	1678	1678	1678	0
35	20241008	183000	44841199	1678	1678	1678	1678	0
36	20241008	182900	44841199	1678	1678	1678	1678	0
37	20241008	182800	44841199	1678	1678	1678	1678	0
38	20241008	182700	44841199	1678	1678	1678	1678	0
39	20241008	182600	44841199	1678	1678	1678	1678	0
40	20241008	182500	44841199	1678	1678	1678	1678	0
41	20241008	182400	44841199	1678	1678	1678	1678	0
42	20241008	182300	44841199	1678	1678	1678	1678	0
43	20241008	182200	44841199	1678	1678	1678	1678	0
44	20241008	182100	44841199	1678	1678	1678	1678	0
45	20241008	182000	44841199	1678	1678	1678	1678	0
46	20241008	181900	44841199	1678	1678	1678	1678	0
47	20241008	181800	44841199	1678	1678	1678	1678	0
48	20241008	181700	44841199	1678	1678	1678	1678	0
49	20241008	181600	44841199	1678	1678	1678	1678	0
50	20241008	181500	44841199	1678	1678	1678	1678	0
51	20241008	181400	44841199	1678	1678	1678	1678	0
52	20241008	181300	44841199	1678	1678	1678	1678	0
53	20241008	181200	44841199	1678	1678	1678	1678	0
54	20241008	181100	44841199	1678	1678	1678	1678	0
55	20241008	181000	44841199	1678	1678	1678	1678	0
56	20241008	180900	44841199	1678	1678	1678	1678	0
57	20241008	180800	44841199	1678	1678	1678	1678	0
58	20241008	180700	44841199	1678	1678	1678	1678	0
59	20241008	180600	44841199	1678	1678	1678	1678	0
60	20241008	180500	44841199	1678	1678	1678	1678	0
61	20241008	180400	44841199	1678	1678	1678	1678	0
62	20241008	180300	44841199	1678	1678	1678	1678	277
63	20241008	180200	44841199	1678	1678	1678	1678	0
64	20241008	180100	44841199	1678	1678	1678	1678	0
65	20241008	180000	44841199	1678	1678	1678	1678	0
66	20241008	175900	44841199	1678	1678	1678	1678	0
67	20241008	175800	44841199	1678	1678	1678	1678	0
68	20241008	175700	44841199	1678	1678	1678	1678	0
69	20241008	175600	44841199	1678	1678	1678	1678	0
70	20241008	175500	44841199	1678	1678	1678	1678	0
71	20241008	175400	44841199	1678	1678	1678	1678	0
72	20241008	175300	44841199	1678	1678	1678	1678	0
73	20241008	175200	44841199	1678	1678	1678	1678	0
74	20241008	175100	44841199	1678	1678	1678	1678	0
75	20241008	175000	44841199	1678	1678	1678	1678	0
76	20241008	174900	44841199	1678	1678	1678	1678	0
77	20241008	174800	44841199	1678	1678	1678	1678	0
78	20241008	174700	44841199	1678	1678	1678	1678	0
79	20241008	174600	44841199	1678	1678	1678	1678	0
80	20241008	174500	44841199	1678	1678	1678	1678	0
81	20241008	174400	44841199	1678	1678	1678	1678	0
82	20241008	174300	44841199	1678	1678	1678	1678	0
83	20241008	174200	44841199	1678	1678	1678	1678	0
84	20241008	174100	44841199	1678	1678	1678	1678	0
85	20241008	174000	44841199	1678	1678	1678	1678	0
86	20241008	173900	44841199	1678	1678	1678	1678	0
87	20241008	173800	44841199	1678	1678	1678	1678	0
88	20241008	173700	44841199	1678	1678	1678	1678	0
89	20241008	173600	44841199	1678	1678	1678	1678	0
90	20241008	173500	44841199	1678	1678	1678	1678	0
91	20241008	173400	44841199	1678	1678	1678	1678	0
92	20241008	173300	44841199	1678	1678	1678	1678	277
93	20241008	173200	44841199	1678	1678	1678	1678	0
94	20241008	173100	44841199	1678	1678	1678	1678	0
95	20241008	173000	44841199	1678	1678	1678	1678	0
96	20241008	172900	44841199	1678	1678	1678	1678	0
97	20241008	172800	44841199	1678	1678	1678	1678	0
98	20241008	172700	44841199	1678	1678	1678	1678	0
99	20241008	172600	44841199	1678	1678	1678	1678	0
100	20241008	172500	44841199	1678	1678	1678	1678	0
101	20241008	172400	44841199	1678	1678	1678	1678	0
102	20241008	172300	44841199	1678	1678	1678	1678	0
103	20241008	172200	44841199	1678	1678	1678	1678	0
104	20241008	172100	44841199	1678	1678	1678	1678	0
105	20241008	172000	44841199	1678	1678	1678	1678	0
106	20241008	171900	44841199	1678	1678	1678	1678	0
107	20241008	171800	44841199	1678	1678	1678	1678	0
108	20241008	171700	44841199	1678	1678	1678	1678	0
109	20241008	171600	44841199	1678	1678	1678	1678	0
110	20241008	171500	44841199	1678	1678	1678	1678	0
111	20241008	171400	44841199	1678	1678	1678	1678	0
112	20241008	171300	44841199	1678	1678	1678	1678	0
113	20241008	171200	44841199	1678	1678	1678	1678	0
114	20241008	171100	44841199	1678	1678	1678	1678	0
115	20241008	171000	44841199	1678	1678	1678	1678	0
116	20241008	170900	44841199	1678	1678	1678	1678	0
117	20241008	170800	44841199	1678	1678	1678	1678	0
118	20241008	170700	44841199	1678	1678	1678	1678	0
119	20241008	170600	44841199	1678	1678	1678	1678	0
120	20241008	170500	44841199	1678	1678	1678	1678	0
121	20241008	170400	44841199	1678	1678	1678	1678	0
122	20241008	170300	44841199	1678	1678	1678	1678	277
123	20241008	170200	44841199	1678	1678	1678	1678	0
124	20241008	170100	44841199	1678	1678	1678	1678	0
125	20241008	170000	44841199	1678	1678	1678	1678	0
126	20241008	165900	44841199	1678	1678	1678	1678	0
127	20241008	165800	44841199	1678	1678	1678	1678	0
128	20241008	165700	44841199	1678	1678	1678	1678	0
129	20241008	165600	44841199	1678	1678	1678	1678	0
130	20241008	165500	44841199	1678	1678	1678	1678	0
131	20241008	165400	44841199	1678	1678	1678	1678	0
132	20241008	165300	44841199	1678	1678	1678	1678	0
133	20241008	165200	44841199	1678	1678	1678	1678	0
134	20241008	165100	44841199	1678	1678	1678	1678	0
135	20241008	165000	44841199	1678	1678	1678	1678	0
136	20241008	164900	44841199	1678	1678	1678	1678	0
137	20241008	164800	44841199	1678	1678	1678	1678	0
138	20241008	164700	44841199	1678	1678	1678	1678	0
139	20241008	164600	44841199	1678	1678	1678	1678	0
140	20241008	164500	44841199	1678	1678	1678	1678	0
141	20241008	164400	44841199	1678	1678	1678	1678	0
142	20241008	164300	44841199	1678	1678	1678	1678	0
143	20241008	164200	44841199	1678	1678	1678	1678	0
144	20241008	164100	44841199	1678	1678	1678	1678	0
145	20241008	164000	44841199	1678	1678	1678	1678	0
146	20241008	163900	44841199	1678	1678	1678	1678	0
147	20241008	163800	44841199	1678	1678	1678	1678	0
148	20241008	163700	44841199	1678	1678	1678	1678	0
149	20241008	163600	44841199	1678	1678	1678	1678	0
150	20241008	163500	44841199	1678	1678	1678	1678	0
151	20241008	163400	44841199	1678	1678	1678	1678	0
152	20241008	163300	44841199	1678	1678	1678	1678	277
153	20241008	163200	44841199	1678	1678	1678	1678	0
154	20241008	163100	44841199	1678	1678	1678	1678	0
155	20241008	163000	44841199	1678	1678	1678	1678	0
156	20241008	162900	44841199	1678	1678	1678	1678	0
157	20241008	162800	44841199	1678	1678	1678	1678	0
158	20241008	162700	44841199	1678	1678	1678	1678	0
159	20241008	162600	44841199	1678	1678	1678	1678	0
160	20241008	162500	44841199	1678	1678	1678	1678	0
161	20241008	162400	44841199	1678	1678	1678	1678	0
162	20241008	162300	44841199	1678	1678	1678	1678	0
163	20241008	162200	44841199	1678	1678	1678	1678	0
164	20241008	162100	44841199	1678	1678	1678	1678	0
165	20241008	162000	44841199	1678	1678	1678	1678	0
166	20241008	161900	44841199	1678	1678	1678	1678	0
167	20241008	161800	44841199	1678	1678	1678	1678	0
168	20241008	161700	44841199	1678	1678	1678	1678	0
169	20241008	161600	44841199	1678	1678	1678	1678	0
170	20241008	161500	44841199	1678	1678	1678	1678	0
171	20241008	161400	44841199	1678	1678	1678	1678	0
172	20241008	161300	44841199	1678	1678	1678	1678	0
173	20241008	161200	44841199	1678	1678	1678	1678	0
174	20241008	161100	44841199	1678	1678	1678	1678	0
175	20241008	161000	44841199	1678	1678	1678	1678	0
176	20241008	160900	44841199	1678	1678	1678	1678	0
177	20241008	160800	44841199	1678	1678	1678	1678	0
178	20241008	160700	44841199	1678	1678	1678	1678	0
179	20241008	160600	44841199	1678	1678	1678	1678	0
180	20241008	160500	44841199	1678	1678	1678	1678	0
181	20241008	160400	44841199	1678	1678	1678	1678	0
182	20241008	160300	44841199	1678	1678	1678	1678	277
183	20241008	160200	44841199	1678	1678	1678	1678	0
184	20241008	160100	44841199	1678	1678	1678	1678	0
185	20241008	160000	44841199	1678	1678	1678	1678	0
186	20241008	155900	44841199	1678	1678	1678	1678	0
187	20241008	155800	44841199	1678	1678	1678	1678	0
188	20241008	155700	44841199	1678	1678	1678	1678	0
189	20241008	155600	44841199	1678	1678	1678	1678	0
190	20241008	155500	44841199	1678	1678	1678	1678	0
191	20241008	155400	44841199	1678	1678	1678	1678	0
192	20241008	155300	44841199	1678	1678	1678	1678	0
193	20241008	155200	44841199	1678	1678	1678	1678	0
194	20241008	155100	44841199	1678	1678	1678	1678	0
195	20241008	155000	44841199	1678	1678	1678	1678	0
196	20241008	154900	44841199	1678	1678	1678	1678	0
197	20241008	154800	44841199	1678	1678	1678	1678	0
198	20241008	154700	44841199	1678	1678	1678	1678	0
199	20241008	154600	44841199	1678	1678	1678	1678	0
200	20241008	154500	44841199	1678	1678	1678	1678	0
201	20241008	154400	44841199	1678	1678	1678	1678	0
202	20241008	154300	44841199	1678	1678	1678	1678	0
203	20241008	154200	44841199	1678	1678	1678	1678	0
204	20241008	154100	44841199	1678	1678	1678	1678	0
205	20241008	154000	44841199	1678	1678	1678	1678	0
206	20241008	153900	44841199	1678	1678	1678	1678	0
207	20241008	153800	44841199	1678	1678	1678	1678	0
208	20241008	153700	44841199	1678	1678	1678	1678	0
209	20241008	153600	44841199	1678	1678	1678	1678	0
210	20241008	153500	44841199	1678	1678	1678	1678	0
211	20241008	153400	44841199	1678	1678	1678	1678	0
212	20241008	153300	44841199	1678	1678	1678	1678	277
213	20241008	153200	44841199	1678	1678	1678	1678	0
214	20241008	153100	44841199	1678	1678	1678	1678	0
215	20241008	153000	44841199	1678	1678	1678	1678	277
216	20241008	152900	44376393	1678	1678	1678	1678	0
217	20241008	152800	44376393	1678	1678	1678	1678	0
218	20241008	152700	44376393	1678	1678	1678	1678	0
219	20241008	152600	44376393	1678	1678	1678	1678	0
220	20241008	152500	44376393	1678	1678	1678	1678	0
221	20241008	152400	44376393	1678	1678	1678	1678	0
222	20241008	152300	44376393	1678	1678	1678	1678	0
223	20241008	152200	44376393	1678	1678	1678	1678	0
224	20241008	152100	44376393	1678	1678	1678	1678	0
225	20241008	152000	44376393	1678	1678	1678	1678	0
226	20241008	151900	44376393	1678	1675	1678	1675	51
227	20241008	151800	44290965	1678	1678	1678	1678	0
228	20241008	151700	44290965	1678	1678	1678	1678	0
229	20241008	151600	44290965	1678	1678	1678	1678	269
230	20241008	151500	43839583	1678	1683	1683	1678	1759
231	20241008	151400	40884724	1683	1683	1683	1683	3
232	20241008	151300	40879675	1683	1686	1686	1683	78
233	20241008	151200	40748398	1686	1686	1686	1686	29
234	20241008	151100	40699504	1681	1681	1681	1681	0
235	20241008	151000	40699504	1681	1681	1681	1681	27
236	20241008	150900	40654117	1686	1686	1686	1686	21
237	20241008	150800	40618711	1687	1683	1687	1683	789
238	20241008	150700	39289511	1683	1683	1683	1683	0
239	20241008	150600	39289511	1683	1683	1683	1683	1
240	20241008	150500	39287828	1680	1680	1680	1680	0
241	20241008	150400	39287828	1680	1680	1680	1680	0
242	20241008	150300	39287828	1680	1680	1680	1680	0
243	20241008	150200	39287828	1680	1680	1680	1680	0
244	20241008	150100	39287828	1680	1680	1680	1680	0
245	20241008	150000	39287828	1680	1680	1680	1680	38
246	20241008	145900	39223988	1683	1683	1683	1683	5
247	20241008	145800	39215573	1683	1683	1683	1683	0
248	20241008	145700	39215573	1683	1683	1683	1683	0
249	20241008	145600	39215573	1683	1683	1683	1683	0
250	20241008	145500	39215573	1683	1683	1683	1683	0
251	20241008	145400	39215573	1683	1683	1683	1683	0
252	20241008	145300	39215573	1683	1680	1684	1680	200
253	20241008	145200	38878962	1676	1676	1676	1676	0
254	20241008	145100	38878962	1676	1676	1676	1676	0
255	20241008	145000	38878962	1676	1676	1676	1676	257
256	20241008	144900	38448230	1675	1675	1675	1675	0
257	20241008	144800	38448230	1675	1675	1675	1675	300
258	20241008	144700	37945730	1681	1681	1681	1681	0
259	20241008	144600	37945730	1681	1681	1681	1681	0
260	20241008	144500	37945730	1681	1681	1681	1681	0
261	20241008	144400	37945730	1681	1681	1681	1681	0
262	20241008	144300	37945730	1681	1681	1681	1681	0
263	20241008	144200	37945730	1681	1681	1681	1681	0
264	20241008	144100	37945730	1681	1681	1681	1681	0
265	20241008	144000	37945730	1681	1681	1681	1681	0
266	20241008	143900	37945730	1681	1681	1681	1681	0
267	20241008	143800	37945730	1681	1680	1681	1680	597
268	20241008	143700	36942768	1681	1681	1681	1681	0
269	20241008	143600	36942768	1681	1681	1681	1681	0
270	20241008	143500	36942768	1681	1681	1681	1681	0
271	20241008	143400	36942768	1681	1681	1681	1681	0
272	20241008	143300	36942768	1681	1681	1681	1681	0
273	20241008	143200	36942768	1681	1681	1681	1681	0
274	20241008	143100	36942768	1681	1681	1681	1681	0
275	20241008	143000	36942768	1681	1681	1681	1681	0
276	20241008	142900	36942768	1681	1681	1681	1681	0
277	20241008	142800	36942768	1681	1681	1681	1681	0
278	20241008	142700	36942768	1681	1681	1681	1681	0
279	20241008	142600	36942768	1681	1681	1681	1681	0
280	20241008	142500	36942768	1681	1681	1681	1681	0
281	20241008	142400	36942768	1681	1681	1681	1681	0
282	20241008	142300	36942768	1681	1681	1681	1681	0
283	20241008	142200	36942768	1681	1681	1681	1681	0
284	20241008	142100	36942768	1681	1681	1681	1681	0
285	20241008	142000	36942768	1681	1681	1681	1681	0
286	20241008	141900	36942768	1681	1681	1681	1681	0
287	20241008	141800	36942768	1681	1681	1681	1681	0
288	20241008	141700	36942768	1681	1681	1681	1681	0
289	20241008	141600	36942768	1681	1681	1681	1681	0
290	20241008	141500	36942768	1681	1681	1681	1681	0
291	20241008	141400	36942768	1681	1681	1681	1681	0
292	20241008	141300	36942768	1681	1681	1681	1681	0
293	20241008	141200	36942768	1681	1681	1681	1681	0
294	20241008	141100	36942768	1681	1681	1681	1681	0
295	20241008	141000	36942768	1681	1681	1681	1681	0
296	20241008	140900	36942768	1681	1681	1681	1681	0
297	20241008	140800	36942768	1681	1681	1681	1681	0
298	20241008	140700	36942768	1681	1681	1681	1681	0
299	20241008	140600	36942768	1681	1681	1681	1681	1
300	20241008	140500	36941087	1681	1681	1681	1681	0
301	20241008	140400	36941087	1681	1681	1681	1681	0
302	20241008	140300	36941087	1681	1681	1681	1681	0
303	20241008	140200	36941087	1681	1681	1681	1681	0
304	20241008	140100	36941087	1681	1681	1681	1681	4
305	20241008	140000	36934363	1674	1674	1674	1674	20
306	20241008	135900	36900883	1682	1682	1682	1682	0
307	20241008	135800	36900883	1682	1682	1682	1682	0
308	20241008	135700	36900883	1682	1682	1682	1682	0
309	20241008	135600	36900883	1682	1682	1682	1682	0
310	20241008	135500	36900883	1682	1682	1682	1682	0
311	20241008	135400	36900883	1682	1682	1682	1682	0
312	20241008	135300	36900883	1682	1682	1682	1682	0
313	20241008	135200	36900883	1682	1682	1682	1682	0
314	20241008	135100	36900883	1682	1682	1682	1682	0
315	20241008	135000	36900883	1682	1682	1682	1682	0
316	20241008	134900	36900883	1682	1682	1682	1682	0
317	20241008	134800	36900883	1682	1682	1682	1682	0
318	20241008	134700	36900883	1682	1682	1682	1682	0
319	20241008	134600	36900883	1682	1682	1682	1682	0
320	20241008	134500	36900883	1682	1682	1682	1682	0
321	20241008	134400	36900883	1682	1682	1682	1682	0
322	20241008	134300	36900883	1682	1682	1682	1682	200
323	20241008	134200	36564483	1685	1685	1685	1685	0
324	20241008	134100	36564483	1685	1685	1685	1685	0
325	20241008	134000	36564483	1685	1685	1685	1685	0
326	20241008	133900	36564483	1685	1685	1685	1685	0
327	20241008	133800	36564483	1685	1685	1685	1685	0
328	20241008	133700	36564483	1685	1685	1685	1685	0
329	20241008	133600	36564483	1685	1685	1685	1685	0
330	20241008	133500	36564483	1685	1685	1685	1685	0
331	20241008	133400	36564483	1685	1685	1685	1685	0
332	20241008	133300	36564483	1685	1685	1685	1685	0
333	20241008	133200	36564483	1685	1685	1685	1685	0
334	20241008	133100	36564483	1685	1685	1685	1685	0
335	20241008	133000	36564483	1685	1685	1685	1685	0
336	20241008	132900	36564483	1685	1685	1685	1685	0
337	20241008	132800	36564483	1685	1685	1685	1685	0
338	20241008	132700	36564483	1685	1685	1685	1685	0
339	20241008	132600	36564483	1685	1685	1685	1685	0
340	20241008	132500	36564483	1685	1685	1685	1685	0
341	20241008	132400	36564483	1685	1685	1685	1685	0
342	20241008	132300	36564483	1685	1685	1685	1685	0
343	20241008	132200	36564483	1685	1685	1685	1685	0
344	20241008	132100	36564483	1685	1685	1685	1685	0
345	20241008	132000	36564483	1685	1685	1685	1685	0
346	20241008	131900	36564483	1685	1685	1685	1685	0
347	20241008	131800	36564483	1685	1685	1685	1685	0
348	20241008	131700	36564483	1685	1685	1685	1685	0
349	20241008	131600	36564483	1685	1685	1685	1685	0
350	20241008	131500	36564483	1685	1685	1685	1685	0
351	20241008	131400	36564483	1685	1685	1685	1685	0
352	20241008	131300	36564483	1685	1685	1685	1685	3
353	20241008	131200	36559428	1673	1682	1682	1673	3843
354	20241008	131100	30106785	1685	1685	1685	1685	5
355	20241008	131000	30098360	1682	1682	1682	1682	344
356	20241008	130900	29519752	1682	1682	1682	1682	0
357	20241008	130800	29519752	1682	1682	1682	1682	0
358	20241008	130700	29519752	1682	1682	1682	1682	110
359	20241008	130600	29334732	1684	1684	1684	1684	0
360	20241008	130500	29334732	1684	1684	1684	1684	0
361	20241008	130400	29334732	1684	1684	1684	1684	0
362	20241008	130300	29334732	1684	1684	1684	1684	0
363	20241008	130200	29334732	1684	1684	1684	1684	1
364	20241008	130100	29333048	1685	1685	1685	1685	0
365	20241008	130000	29333048	1685	1685	1685	1685	0
366	20241008	125900	29333048	1685	1685	1685	1685	0
367	20241008	125800	29333048	1685	1685	1685	1685	0
368	20241008	125700	29333048	1685	1685	1685	1685	0
369	20241008	125600	29333048	1685	1685	1685	1685	0
370	20241008	125500	29333048	1685	1685	1685	1685	0
371	20241008	125400	29333048	1685	1685	1685	1685	0
372	20241008	125300	29333048	1685	1685	1685	1685	0
373	20241008	125200	29333048	1685	1685	1685	1685	0
374	20241008	125100	29333048	1685	1685	1685	1685	0
375	20241008	125000	29333048	1685	1685	1685	1685	0
376	20241008	124900	29333048	1685	1685	1685	1685	0
377	20241008	124800	29333048	1685	1685	1685	1685	0
378	20241008	124700	29333048	1685	1685	1685	1685	1
379	20241008	124600	29331363	1685	1685	1685	1685	3
380	20241008	124500	29326308	1681	1681	1687	1681	998
381	20241008	124400	27648219	1681	1681	1681	1681	0
382	20241008	124300	27648219	1681	1681	1681	1681	1
383	20241008	124200	27646538	1673	1673	1673	1673	500
384	20241008	124100	26810038	1681	1681	1681	1681	0
385	20241008	124000	26810038	1681	1681	1681	1681	0
386	20241008	123900	26810038	1681	1681	1681	1681	0
387	20241008	123800	26810038	1681	1681	1681	1681	0
388	20241008	123700	26810038	1681	1681	1681	1681	0
389	20241008	123600	26810038	1681	1681	1681	1681	0
390	20241008	123500	26810038	1681	1681	1681	1681	0
391	20241008	123400	26810038	1681	1679	1681	1673	5003
392	20241008	123300	18434841	1681	1681	1681	1681	1
393	20241008	123200	18433160	1680	1680	1680	1680	326
394	20241008	123100	17885480	1682	1682	1682	1682	0
395	20241008	123000	17885480	1682	1682	1682	1682	0
396	20241008	122900	17885480	1682	1682	1682	1682	0
397	20241008	122800	17885480	1682	1682	1682	1682	0
398	20241008	122700	17885480	1682	1682	1682	1682	0
399	20241008	122600	17885480	1682	1682	1682	1682	0
400	20241008	122500	17885480	1682	1682	1682	1682	0
401	20241008	122400	17885480	1682	1682	1682	1682	0
402	20241008	122300	17885480	1682	1682	1682	1682	0
403	20241008	122200	17885480	1682	1682	1682	1682	0
404	20241008	122100	17885480	1682	1682	1682	1682	33
405	20241008	122000	17829974	1680	1680	1680	1680	0
406	20241008	121900	17829974	1680	1680	1680	1680	50
407	20241008	121800	17745974	1680	1680	1680	1680	0
408	20241008	121700	17745974	1680	1680	1680	1680	119
409	20241008	121600	17546054	1680	1680	1680	1680	0
410	20241008	121500	17546054	1680	1680	1680	1680	101
411	20241008	121400	17376374	1680	1680	1680	1680	0
412	20241008	121300	17376374	1680	1680	1680	1680	0
413	20241008	121200	17376374	1680	1680	1680	1680	0
414	20241008	121100	17376374	1680	1680	1680	1680	0
415	20241008	121000	17376374	1680	1680	1680	1680	0
416	20241008	120900	17376374	1680	1680	1680	1680	0
417	20241008	120800	17376374	1680	1680	1680	1680	0
418	20241008	120700	17376374	1680	1680	1680	1680	0
419	20241008	120600	17376374	1680	1680	1680	1680	0
420	20241008	120500	17376374	1680	1680	1680	1680	0
421	20241008	120400	17376374	1680	1680	1680	1680	0
422	20241008	120300	17376374	1680	1680	1680	1680	0
423	20241008	120200	17376374	1680	1680	1680	1680	0
424	20241008	120100	17376374	1680	1680	1680	1680	55
425	20241008	120000	17283974	1680	1680	1680	1680	0
426	20241008	115900	17283974	1680	1680	1680	1680	4
427	20241008	115800	17277254	1679	1679	1679	1679	200
428	20241008	115700	16941454	1679	1679	1679	1679	0
429	20241008	115600	16941454	1679	1679	1679	1679	1
430	20241008	115500	16939775	1680	1680	1680	1680	500
431	20241008	115400	16099775	1679	1679	1679	1679	0
432	20241008	115300	16099775	1679	1679	1679	1679	0
433	20241008	115200	16099775	1679	1679	1679	1679	0
434	20241008	115100	16099775	1679	1679	1679	1679	0
435	20241008	115000	16099775	1679	1679	1679	1679	100
436	20241008	114900	15931875	1679	1679	1679	1679	0
437	20241008	114800	15931875	1679	1679	1679	1679	2
438	20241008	114700	15928517	1679	1679	1679	1679	50
439	20241008	114600	15844567	1680	1680	1680	1680	0
440	20241008	114500	15844567	1680	1680	1680	1680	0
441	20241008	114400	15844567	1680	1680	1680	1680	0
442	20241008	114300	15844567	1680	1680	1680	1680	0
443	20241008	114200	15844567	1680	1680	1680	1680	0
444	20241008	114100	15844567	1680	1680	1680	1680	0
445	20241008	114000	15844567	1680	1680	1680	1680	0
446	20241008	113900	15844567	1680	1680	1680	1680	0
447	20241008	113800	15844567	1680	1680	1680	1680	0
448	20241008	113700	15844567	1680	1680	1680	1680	0
449	20241008	113600	15844567	1680	1680	1680	1680	0
450	20241008	113500	15844567	1680	1680	1680	1680	0
451	20241008	113400	15844567	1680	1680	1680	1680	0
452	20241008	113300	15844567	1680	1680	1680	1680	0
453	20241008	113200	15844567	1680	1680	1680	1680	0
454	20241008	113100	15844567	1680	1680	1680	1680	0
455	20241008	113000	15844567	1680	1680	1680	1680	0
456	20241008	112900	15844567	1680	1680	1680	1680	0
457	20241008	112800	15844567	1680	1680	1680	1680	0
458	20241008	112700	15844567	1680	1680	1680	1680	3
459	20241008	112600	15839527	1680	1680	1680	1680	0
460	20241008	112500	15839527	1680	1680	1680	1680	0
461	20241008	112400	15839527	1680	1680	1680	1680	0
462	20241008	112300	15839527	1680	1680	1680	1680	0
463	20241008	112200	15839527	1680	1680	1680	1680	0
464	20241008	112100	15839527	1680	1680	1680	1680	0
465	20241008	112000	15839527	1680	1673	1680	1673	12
466	20241008	111900	15819444	1673	1673	1673	1673	0
467	20241008	111800	15819444	1673	1673	1673	1673	2
468	20241008	111700	15816098	1680	1680	1680	1680	0
469	20241008	111600	15816098	1680	1680	1680	1680	0
470	20241008	111500	15816098	1680	1680	1680	1680	0
471	20241008	111400	15816098	1680	1680	1680	1680	0
472	20241008	111300	15816098	1680	1680	1680	1680	0
473	20241008	111200	15816098	1680	1680	1680	1680	0
474	20241008	111100	15816098	1680	1680	1680	1680	0
475	20241008	111000	15816098	1680	1680	1680	1680	0
476	20241008	110900	15816098	1680	1680	1680	1680	0
477	20241008	110800	15816098	1680	1680	1680	1680	0
478	20241008	110700	15816098	1680	1680	1680	1680	0
479	20241008	110600	15816098	1680	1680	1680	1680	0
480	20241008	110500	15816098	1680	1680	1680	1680	0
481	20241008	110400	15816098	1680	1680	1680	1680	0
482	20241008	110300	15816098	1680	1680	1680	1680	0
483	20241008	110200	15816098	1680	1680	1680	1680	0
484	20241008	110100	15816098	1680	1680	1680	1680	0
485	20241008	110000	15816098	1680	1680	1680	1680	0
486	20241008	105900	15816098	1680	1680	1680	1680	0
487	20241008	105800	15816098	1680	1680	1680	1680	0
488	20241008	105700	15816098	1680	1680	1680	1680	3
489	20241008	105600	15811058	1672	1672	1672	1672	0
490	20241008	105500	15811058	1672	1672	1672	1672	0
491	20241008	105400	15811058	1672	1672	1672	1672	260
492	20241008	105300	15376338	1680	1680	1680	1680	0
493	20241008	105200	15376338	1680	1680	1680	1680	0
494	20241008	105100	15376338	1680	1680	1680	1680	4
495	20241008	105000	15369618	1673	1673	1673	1673	0
496	20241008	104900	15369618	1673	1673	1673	1673	0
497	20241008	104800	15369618	1673	1673	1673	1673	0
498	20241008	104700	15369618	1673	1673	1673	1673	50
499	20241008	104600	15285968	1673	1673	1673	1673	0
500	20241008	104500	15285968	1673	1673	1673	1673	590
501	20241008	104400	14298898	1682	1682	1682	1682	20
502	20241008	104300	14265258	1682	1682	1682	1682	0
503	20241008	104200	14265258	1682	1682	1682	1682	0
504	20241008	104100	14265258	1682	1682	1682	1682	0
505	20241008	104000	14265258	1682	1682	1682	1682	0
506	20241008	103900	14265258	1682	1682	1682	1682	0
507	20241008	103800	14265258	1682	1682	1682	1682	0
508	20241008	103700	14265258	1682	1674	1682	1674	224
509	20241008	103600	13890274	1679	1679	1679	1679	0
510	20241008	103500	13890274	1679	1679	1679	1679	0
511	20241008	103400	13890274	1679	1679	1679	1679	0
512	20241008	103300	13890274	1679	1679	1679	1679	0
513	20241008	103200	13890274	1679	1679	1679	1679	0
514	20241008	103100	13890274	1679	1679	1679	1679	0
515	20241008	103000	13890274	1679	1679	1679	1679	0
516	20241008	102900	13890274	1679	1679	1679	1679	0
517	20241008	102800	13890274	1679	1679	1679	1679	1
518	20241008	102700	13888595	1674	1674	1674	1674	261
519	20241008	102600	13451681	1680	1680	1680	1680	0
520	20241008	102500	13451681	1680	1680	1680	1680	0
521	20241008	102400	13451681	1680	1680	1680	1680	360
522	20241008	102300	12846881	1680	1680	1680	1680	310
523	20241008	102200	12326081	1682	1682	1682	1682	0
524	20241008	102100	12326081	1682	1682	1682	1682	0
525	20241008	102000	12326081	1682	1682	1682	1682	30
526	20241008	101900	12275621	1682	1682	1682	1680	362
527	20241008	101800	11667457	1680	1680	1680	1680	0
528	20241008	101700	11667457	1680	1680	1680	1680	0
529	20241008	101600	11667457	1680	1680	1680	1680	0
530	20241008	101500	11667457	1680	1680	1680	1680	0
531	20241008	101400	11667457	1680	1680	1680	1680	0
532	20241008	101300	11667457	1680	1680	1680	1680	0
533	20241008	101200	11667457	1680	1680	1680	1680	0
534	20241008	101100	11667457	1680	1680	1680	1680	0
535	20241008	101000	11667457	1680	1680	1680	1680	0
536	20241008	100900	11667457	1680	1680	1680	1680	50
537	20241008	100800	11583457	1681	1681	1681	1681	0
538	20241008	100700	11583457	1681	1681	1681	1681	101
539	20241008	100600	11413676	1680	1680	1680	1680	300
540	20241008	100500	10909676	1680	1680	1680	1680	1
541	20241008	100400	10907996	1674	1680	1680	1674	104
542	20241008	100300	10733876	1680	1680	1680	1680	2
543	20241008	100200	10730516	1681	1681	1681	1681	3
544	20241008	100100	10725473	1674	1674	1674	1674	0
545	20241008	100000	10725473	1674	1674	1674	1674	0
546	20241008	095900	10725473	1674	1678	1678	1674	2675
547	20241008	095800	6244251	1686	1686	1686	1686	0
548	20241008	095700	6244251	1686	1686	1686	1686	0
549	20241008	095600	6244251	1686	1686	1686	1686	0
550	20241008	095500	6244251	1686	1686	1686	1686	0
551	20241008	095400	6244251	1686	1686	1686	1686	0
552	20241008	095300	6244251	1686	1686	1686	1686	0
553	20241008	095200	6244251	1686	1686	1686	1686	0
554	20241008	095100	6244251	1686	1686	1686	1686	0
555	20241008	095000	6244251	1686	1686	1686	1686	0
556	20241008	094900	6244251	1686	1686	1686	1686	0
557	20241008	094800	6244251	1686	1686	1686	1686	0
558	20241008	094700	6244251	1686	1686	1686	1686	0
559	20241008	094600	6244251	1686	1686	1686	1686	0
560	20241008	094500	6244251	1686	1686	1686	1686	0
561	20241008	094400	6244251	1686	1684	1686	1684	301
562	20241008	094300	5737365	1684	1684	1684	1684	0
563	20241008	094200	5737365	1684	1676	1684	1676	180
564	20241008	094100	5434885	1684	1684	1684	1679	53
565	20241008	094000	5345883	1684	1684	1684	1684	13
566	20241008	093900	5323991	1684	1684	1684	1684	0
567	20241008	093800	5323991	1684	1684	1684	1684	100
568	20241008	093700	5155591	1686	1686	1686	1686	0
569	20241008	093600	5155591	1686	1686	1686	1686	0
570	20241008	093500	5155591	1686	1686	1686	1686	0
571	20241008	093400	5155591	1686	1686	1686	1686	0
572	20241008	093300	5155591	1686	1686	1686	1686	0
573	20241008	093200	5155591	1686	1686	1686	1686	0
574	20241008	093100	5155591	1686	1686	1686	1686	0
575	20241008	093000	5155591	1686	1686	1686	1686	0
576	20241008	092900	5155591	1686	1686	1686	1686	0
577	20241008	092800	5155591	1686	1686	1686	1686	1
578	20241008	092700	5153905	1687	1687	1687	1687	10
579	20241008	092600	5137035	1674	1674	1674	1674	0
580	20241008	092500	5137035	1674	1674	1674	1674	0
581	20241008	092400	5137035	1674	1674	1674	1674	22
582	20241008	092300	5100207	1687	1674	1687	1674	51
583	20241008	092200	5014820	1674	1674	1674	1674	75
584	20241008	092100	4889270	1688	1688	1688	1688	0
585	20241008	092000	4889270	1688	1688	1688	1688	0
586	20241008	091900	4889270	1688	1688	1688	1688	1185
587	20241008	091800	2888990	1687	1687	1687	1687	599
588	20241008	091700	1878477	1687	1687	1687	1687	7
589	20241008	091600	1866668	1680	1680	1680	1680	1
590	20241008	091500	1864988	1688	1688	1688	1688	0
591	20241008	091400	1864988	1688	1687	1688	1687	6
592	20241008	091300	1854865	1672	1672	1672	1672	21
593	20241008	091200	1819753	1687	1687	1687	1687	0
594	20241008	091100	1819753	1687	1688	1688	1672	44
595	20241008	091000	1746010	1688	1688	1688	1688	1
596	20241008	090900	1744322	1690	1690	1690	1690	0
597	20241008	090800	1744322	1690	1690	1690	1690	2
598	20241008	090700	1740942	1690	1690	1690	1690	0
599	20241008	090600	1740942	1690	1690	1690	1690	18
600	20241008	090500	1710522	1689	1689	1689	1689	0
601	20241008	090400	1710522	1689	1689	1689	1689	134
602	20241008	090300	1484196	1690	1688	1690	1688	12
603	20241008	090200	1463928	1671	1671	1671	1671	0
604	20241008	090100	1463928	1671	1671	1671	1671	0
605	20241008	090000	1463928	1671	1671	1671	1671	118