KissMeData/363260/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212700	35743365	1701	1701	1701	1701	948
3	20241014	212600	35743365	1701	1701	1701	1701	0
4	20241014	212500	35743365	1701	1701	1701	1701	0
5	20241014	212400	35743365	1701	1701	1701	1701	0
6	20241014	212300	35743365	1701	1701	1701	1701	0
7	20241014	212200	35743365	1701	1701	1701	1701	0
8	20241014	212100	35743365	1701	1701	1701	1701	0
9	20241014	212000	35743365	1701	1701	1701	1701	0
10	20241014	211900	35743365	1701	1701	1701	1701	0
11	20241014	211800	35743365	1701	1701	1701	1701	0
12	20241014	211700	35743365	1701	1701	1701	1701	0
13	20241014	211600	35743365	1701	1701	1701	1701	0
14	20241014	211500	35743365	1701	1701	1701	1701	0
15	20241014	211400	35743365	1701	1701	1701	1701	0
16	20241014	211300	35743365	1701	1701	1701	1701	0
17	20241014	211200	35743365	1701	1701	1701	1701	0
18	20241014	211100	35743365	1701	1701	1701	1701	0
19	20241014	211000	35743365	1701	1701	1701	1701	0
20	20241014	210900	35743365	1701	1701	1701	1701	0
21	20241014	210800	35743365	1701	1701	1701	1701	0
22	20241014	210700	35743365	1701	1701	1701	1701	0
23	20241014	210600	35743365	1701	1701	1701	1701	0
24	20241014	210500	35743365	1701	1701	1701	1701	0
25	20241014	210400	35743365	1701	1701	1701	1701	0
26	20241014	210300	35743365	1701	1701	1701	1701	0
27	20241014	210200	35743365	1701	1701	1701	1701	0
28	20241014	210100	35743365	1701	1701	1701	1701	0
29	20241014	210000	35743365	1701	1701	1701	1701	0
30	20241014	205900	35743365	1701	1701	1701	1701	0
31	20241014	205800	35743365	1701	1701	1701	1701	0
32	20241014	205700	35743365	1701	1701	1701	1701	948
33	20241014	205600	35743365	1701	1701	1701	1701	0
34	20241014	205500	35743365	1701	1701	1701	1701	0
35	20241014	205400	35743365	1701	1701	1701	1701	0
36	20241014	205300	35743365	1701	1701	1701	1701	0
37	20241014	205200	35743365	1701	1701	1701	1701	0
38	20241014	205100	35743365	1701	1701	1701	1701	0
39	20241014	205000	35743365	1701	1701	1701	1701	0
40	20241014	204900	35743365	1701	1701	1701	1701	0
41	20241014	204800	35743365	1701	1701	1701	1701	0
42	20241014	204700	35743365	1701	1701	1701	1701	0
43	20241014	204600	35743365	1701	1701	1701	1701	0
44	20241014	204500	35743365	1701	1701	1701	1701	0
45	20241014	204400	35743365	1701	1701	1701	1701	0
46	20241014	204300	35743365	1701	1701	1701	1701	0
47	20241014	204200	35743365	1701	1701	1701	1701	0
48	20241014	204100	35743365	1701	1701	1701	1701	0
49	20241014	204000	35743365	1701	1701	1701	1701	0
50	20241014	203900	35743365	1701	1701	1701	1701	0
51	20241014	203800	35743365	1701	1701	1701	1701	0
52	20241014	203700	35743365	1701	1701	1701	1701	0
53	20241014	203600	35743365	1701	1701	1701	1701	0
54	20241014	203500	35743365	1701	1701	1701	1701	0
55	20241014	203400	35743365	1701	1701	1701	1701	0
56	20241014	203300	35743365	1701	1701	1701	1701	0
57	20241014	203200	35743365	1701	1701	1701	1701	0
58	20241014	203100	35743365	1701	1701	1701	1701	0
59	20241014	203000	35743365	1701	1701	1701	1701	0
60	20241014	202900	35743365	1701	1701	1701	1701	0
61	20241014	202800	35743365	1701	1701	1701	1701	0
62	20241014	202700	35743365	1701	1701	1701	1701	948
63	20241014	202600	35743365	1701	1701	1701	1701	0
64	20241014	202500	35743365	1701	1701	1701	1701	0
65	20241014	202400	35743365	1701	1701	1701	1701	0
66	20241014	202300	35743365	1701	1701	1701	1701	0
67	20241014	202200	35743365	1701	1701	1701	1701	0
68	20241014	202100	35743365	1701	1701	1701	1701	0
69	20241014	202000	35743365	1701	1701	1701	1701	0
70	20241014	201900	35743365	1701	1701	1701	1701	0
71	20241014	201800	35743365	1701	1701	1701	1701	0
72	20241014	201700	35743365	1701	1701	1701	1701	0
73	20241014	201600	35743365	1701	1701	1701	1701	0
74	20241014	201500	35743365	1701	1701	1701	1701	0
75	20241014	201400	35743365	1701	1701	1701	1701	0
76	20241014	201300	35743365	1701	1701	1701	1701	0
77	20241014	201200	35743365	1701	1701	1701	1701	0
78	20241014	201100	35743365	1701	1701	1701	1701	0
79	20241014	201000	35743365	1701	1701	1701	1701	0
80	20241014	200900	35743365	1701	1701	1701	1701	0
81	20241014	200800	35743365	1701	1701	1701	1701	0
82	20241014	200700	35743365	1701	1701	1701	1701	0
83	20241014	200600	35743365	1701	1701	1701	1701	0
84	20241014	200500	35743365	1701	1701	1701	1701	0
85	20241014	200400	35743365	1701	1701	1701	1701	0
86	20241014	200300	35743365	1701	1701	1701	1701	0
87	20241014	200200	35743365	1701	1701	1701	1701	0
88	20241014	200100	35743365	1701	1701	1701	1701	0
89	20241014	200000	35743365	1701	1701	1701	1701	0
90	20241014	195900	35743365	1701	1701	1701	1701	0
91	20241014	195800	35743365	1701	1701	1701	1701	0
92	20241014	195700	35743365	1701	1701	1701	1701	948
93	20241014	195600	35743365	1701	1701	1701	1701	0
94	20241014	195500	35743365	1701	1701	1701	1701	0
95	20241014	195400	35743365	1701	1701	1701	1701	0
96	20241014	195300	35743365	1701	1701	1701	1701	0
97	20241014	195200	35743365	1701	1701	1701	1701	0
98	20241014	195100	35743365	1701	1701	1701	1701	0
99	20241014	195000	35743365	1701	1701	1701	1701	0
100	20241014	194900	35743365	1701	1701	1701	1701	0
101	20241014	194800	35743365	1701	1701	1701	1701	0
102	20241014	194700	35743365	1701	1701	1701	1701	0
103	20241014	194600	35743365	1701	1701	1701	1701	0
104	20241014	194500	35743365	1701	1701	1701	1701	0
105	20241014	194400	35743365	1701	1701	1701	1701	0
106	20241014	194300	35743365	1701	1701	1701	1701	0
107	20241014	194200	35743365	1701	1701	1701	1701	0
108	20241014	194100	35743365	1701	1701	1701	1701	0
109	20241014	194000	35743365	1701	1701	1701	1701	0
110	20241014	193900	35743365	1701	1701	1701	1701	0
111	20241014	193800	35743365	1701	1701	1701	1701	0
112	20241014	193700	35743365	1701	1701	1701	1701	0
113	20241014	193600	35743365	1701	1701	1701	1701	0
114	20241014	193500	35743365	1701	1701	1701	1701	0
115	20241014	193400	35743365	1701	1701	1701	1701	0
116	20241014	193300	35743365	1701	1701	1701	1701	0
117	20241014	193200	35743365	1701	1701	1701	1701	0
118	20241014	193100	35743365	1701	1701	1701	1701	0
119	20241014	193000	35743365	1701	1701	1701	1701	0
120	20241014	192900	35743365	1701	1701	1701	1701	0
121	20241014	192800	35743365	1701	1701	1701	1701	0
122	20241014	192700	35743365	1701	1701	1701	1701	948
123	20241014	192600	35743365	1701	1701	1701	1701	0
124	20241014	192500	35743365	1701	1701	1701	1701	0
125	20241014	192400	35743365	1701	1701	1701	1701	0
126	20241014	192300	35743365	1701	1701	1701	1701	0
127	20241014	192200	35743365	1701	1701	1701	1701	0
128	20241014	192100	35743365	1701	1701	1701	1701	0
129	20241014	192000	35743365	1701	1701	1701	1701	0
130	20241014	191900	35743365	1701	1701	1701	1701	0
131	20241014	191800	35743365	1701	1701	1701	1701	0
132	20241014	191700	35743365	1701	1701	1701	1701	0
133	20241014	191600	35743365	1701	1701	1701	1701	0
134	20241014	191500	35743365	1701	1701	1701	1701	0
135	20241014	191400	35743365	1701	1701	1701	1701	0
136	20241014	191300	35743365	1701	1701	1701	1701	0
137	20241014	191200	35743365	1701	1701	1701	1701	0
138	20241014	191100	35743365	1701	1701	1701	1701	0
139	20241014	191000	35743365	1701	1701	1701	1701	0
140	20241014	190900	35743365	1701	1701	1701	1701	0
141	20241014	190800	35743365	1701	1701	1701	1701	0
142	20241014	190700	35743365	1701	1701	1701	1701	0
143	20241014	190600	35743365	1701	1701	1701	1701	0
144	20241014	190500	35743365	1701	1701	1701	1701	0
145	20241014	190400	35743365	1701	1701	1701	1701	0
146	20241014	190300	35743365	1701	1701	1701	1701	0
147	20241014	190200	35743365	1701	1701	1701	1701	0
148	20241014	190100	35743365	1701	1701	1701	1701	0
149	20241014	190000	35743365	1701	1701	1701	1701	0
150	20241014	185900	35743365	1701	1701	1701	1701	0
151	20241014	185800	35743365	1701	1701	1701	1701	0
152	20241014	185700	35743365	1701	1701	1701	1701	948
153	20241014	185600	35743365	1701	1701	1701	1701	0
154	20241014	185500	35743365	1701	1701	1701	1701	0
155	20241014	185400	35743365	1701	1701	1701	1701	0
156	20241014	185300	35743365	1701	1701	1701	1701	0
157	20241014	185200	35743365	1701	1701	1701	1701	0
158	20241014	185100	35743365	1701	1701	1701	1701	0
159	20241014	185000	35743365	1701	1701	1701	1701	0
160	20241014	184900	35743365	1701	1701	1701	1701	0
161	20241014	184800	35743365	1701	1701	1701	1701	0
162	20241014	184700	35743365	1701	1701	1701	1701	0
163	20241014	184600	35743365	1701	1701	1701	1701	0
164	20241014	184500	35743365	1701	1701	1701	1701	0
165	20241014	184400	35743365	1701	1701	1701	1701	0
166	20241014	184300	35743365	1701	1701	1701	1701	0
167	20241014	184200	35743365	1701	1701	1701	1701	0
168	20241014	184100	35743365	1701	1701	1701	1701	0
169	20241014	184000	35743365	1701	1701	1701	1701	0
170	20241014	183900	35743365	1701	1701	1701	1701	0
171	20241014	183800	35743365	1701	1701	1701	1701	0
172	20241014	183700	35743365	1701	1701	1701	1701	0
173	20241014	183600	35743365	1701	1701	1701	1701	0
174	20241014	183500	35743365	1701	1701	1701	1701	0
175	20241014	183400	35743365	1701	1701	1701	1701	0
176	20241014	183300	35743365	1701	1701	1701	1701	0
177	20241014	183200	35743365	1701	1701	1701	1701	0
178	20241014	183100	35743365	1701	1701	1701	1701	0
179	20241014	183000	35743365	1701	1701	1701	1701	0
180	20241014	182900	35743365	1701	1701	1701	1701	0
181	20241014	182800	35743365	1701	1701	1701	1701	0
182	20241014	182700	35743365	1701	1701	1701	1701	948
183	20241014	182600	35743365	1701	1701	1701	1701	0
184	20241014	182500	35743365	1701	1701	1701	1701	0
185	20241014	182400	35743365	1701	1701	1701	1701	0
186	20241014	182300	35743365	1701	1701	1701	1701	0
187	20241014	182200	35743365	1701	1701	1701	1701	0
188	20241014	182100	35743365	1701	1701	1701	1701	0
189	20241014	182000	35743365	1701	1701	1701	1701	0
190	20241014	181900	35743365	1701	1701	1701	1701	0
191	20241014	181800	35743365	1701	1701	1701	1701	0
192	20241014	181700	35743365	1701	1701	1701	1701	0
193	20241014	181600	35743365	1701	1701	1701	1701	0
194	20241014	181500	35743365	1701	1701	1701	1701	0
195	20241014	181400	35743365	1701	1701	1701	1701	0
196	20241014	181300	35743365	1701	1701	1701	1701	0
197	20241014	181200	35743365	1701	1701	1701	1701	0
198	20241014	181100	35743365	1701	1701	1701	1701	0
199	20241014	181000	35743365	1701	1701	1701	1701	0
200	20241014	180900	35743365	1701	1701	1701	1701	0
201	20241014	180800	35743365	1701	1701	1701	1701	0
202	20241014	180700	35743365	1701	1701	1701	1701	0
203	20241014	180600	35743365	1701	1701	1701	1701	0
204	20241014	180500	35743365	1701	1701	1701	1701	0
205	20241014	180400	35743365	1701	1701	1701	1701	0
206	20241014	180300	35743365	1701	1701	1701	1701	0
207	20241014	180200	35743365	1701	1701	1701	1701	0
208	20241014	180100	35743365	1701	1701	1701	1701	0
209	20241014	180000	35743365	1701	1701	1701	1701	0
210	20241014	175900	35743365	1701	1701	1701	1701	0
211	20241014	175800	35743365	1701	1701	1701	1701	0
212	20241014	175700	35743365	1701	1701	1701	1701	948
213	20241014	175600	35743365	1701	1701	1701	1701	0
214	20241014	175500	35743365	1701	1701	1701	1701	0
215	20241014	175400	35743365	1701	1701	1701	1701	0
216	20241014	175300	35743365	1701	1701	1701	1701	0
217	20241014	175200	35743365	1701	1701	1701	1701	0
218	20241014	175100	35743365	1701	1701	1701	1701	0
219	20241014	175000	35743365	1701	1701	1701	1701	0
220	20241014	174900	35743365	1701	1701	1701	1701	0
221	20241014	174800	35743365	1701	1701	1701	1701	0
222	20241014	174700	35743365	1701	1701	1701	1701	0
223	20241014	174600	35743365	1701	1701	1701	1701	0
224	20241014	174500	35743365	1701	1701	1701	1701	0
225	20241014	174400	35743365	1701	1701	1701	1701	0
226	20241014	174300	35743365	1701	1701	1701	1701	0
227	20241014	174200	35743365	1701	1701	1701	1701	0
228	20241014	174100	35743365	1701	1701	1701	1701	0
229	20241014	174000	35743365	1701	1701	1701	1701	0
230	20241014	173900	35743365	1701	1701	1701	1701	0
231	20241014	173800	35743365	1701	1701	1701	1701	0
232	20241014	173700	35743365	1701	1701	1701	1701	0
233	20241014	173600	35743365	1701	1701	1701	1701	0
234	20241014	173500	35743365	1701	1701	1701	1701	0
235	20241014	173400	35743365	1701	1701	1701	1701	0
236	20241014	173300	35743365	1701	1701	1701	1701	0
237	20241014	173200	35743365	1701	1701	1701	1701	0
238	20241014	173100	35743365	1701	1701	1701	1701	0
239	20241014	173000	35743365	1701	1701	1701	1701	0
240	20241014	172900	35743365	1701	1701	1701	1701	0
241	20241014	172800	35743365	1701	1701	1701	1701	0
242	20241014	172700	35743365	1701	1701	1701	1701	948
243	20241014	172600	35743365	1701	1701	1701	1701	0
244	20241014	172500	35743365	1701	1701	1701	1701	0
245	20241014	172400	35743365	1701	1701	1701	1701	0
246	20241014	172300	35743365	1701	1701	1701	1701	0
247	20241014	172200	35743365	1701	1701	1701	1701	0
248	20241014	172100	35743365	1701	1701	1701	1701	0
249	20241014	172000	35743365	1701	1701	1701	1701	0
250	20241014	171900	35743365	1701	1701	1701	1701	0
251	20241014	171800	35743365	1701	1701	1701	1701	0
252	20241014	171700	35743365	1701	1701	1701	1701	0
253	20241014	171600	35743365	1701	1701	1701	1701	0
254	20241014	171500	35743365	1701	1701	1701	1701	0
255	20241014	171400	35743365	1701	1701	1701	1701	0
256	20241014	171300	35743365	1701	1701	1701	1701	0
257	20241014	171200	35743365	1701	1701	1701	1701	0
258	20241014	171100	35743365	1701	1701	1701	1701	0
259	20241014	171000	35743365	1701	1701	1701	1701	0
260	20241014	170900	35743365	1701	1701	1701	1701	0
261	20241014	170800	35743365	1701	1701	1701	1701	0
262	20241014	170700	35743365	1701	1701	1701	1701	0
263	20241014	170600	35743365	1701	1701	1701	1701	0
264	20241014	170500	35743365	1701	1701	1701	1701	0
265	20241014	170400	35743365	1701	1701	1701	1701	0
266	20241014	170300	35743365	1701	1701	1701	1701	0
267	20241014	170200	35743365	1701	1701	1701	1701	0
268	20241014	170100	35743365	1701	1701	1701	1701	0
269	20241014	170000	35743365	1701	1701	1701	1701	0
270	20241014	165900	35743365	1701	1701	1701	1701	0
271	20241014	165800	35743365	1701	1701	1701	1701	0
272	20241014	165700	35743365	1701	1701	1701	1701	948
273	20241014	165600	35743365	1701	1701	1701	1701	0
274	20241014	165500	35743365	1701	1701	1701	1701	0
275	20241014	165400	35743365	1701	1701	1701	1701	0
276	20241014	165300	35743365	1701	1701	1701	1701	0
277	20241014	165200	35743365	1701	1701	1701	1701	0
278	20241014	165100	35743365	1701	1701	1701	1701	0
279	20241014	165000	35743365	1701	1701	1701	1701	0
280	20241014	164900	35743365	1701	1701	1701	1701	0
281	20241014	164800	35743365	1701	1701	1701	1701	0
282	20241014	164700	35743365	1701	1701	1701	1701	0
283	20241014	164600	35743365	1701	1701	1701	1701	0
284	20241014	164500	35743365	1701	1701	1701	1701	0
285	20241014	164400	35743365	1701	1701	1701	1701	0
286	20241014	164300	35743365	1701	1701	1701	1701	0
287	20241014	164200	35743365	1701	1701	1701	1701	0
288	20241014	164100	35743365	1701	1701	1701	1701	0
289	20241014	164000	35743365	1701	1701	1701	1701	0
290	20241014	163900	35743365	1701	1701	1701	1701	0
291	20241014	163800	35743365	1701	1701	1701	1701	0
292	20241014	163700	35743365	1701	1701	1701	1701	0
293	20241014	163600	35743365	1701	1701	1701	1701	0
294	20241014	163500	35743365	1701	1701	1701	1701	0
295	20241014	163400	35743365	1701	1701	1701	1701	0
296	20241014	163300	35743365	1701	1701	1701	1701	0
297	20241014	163200	35743365	1701	1701	1701	1701	0
298	20241014	163100	35743365	1701	1701	1701	1701	0
299	20241014	163000	35743365	1701	1701	1701	1701	0
300	20241014	162900	35743365	1701	1701	1701	1701	0
301	20241014	162800	35743365	1701	1701	1701	1701	0
302	20241014	162700	35743365	1701	1701	1701	1701	948
303	20241014	162600	35743365	1701	1701	1701	1701	0
304	20241014	162500	35743365	1701	1701	1701	1701	0
305	20241014	162400	35743365	1701	1701	1701	1701	0
306	20241014	162300	35743365	1701	1701	1701	1701	0
307	20241014	162200	35743365	1701	1701	1701	1701	0
308	20241014	162100	35743365	1701	1701	1701	1701	0
309	20241014	162000	35743365	1701	1701	1701	1701	0
310	20241014	161900	35743365	1701	1701	1701	1701	0
311	20241014	161800	35743365	1701	1701	1701	1701	0
312	20241014	161700	35743365	1701	1701	1701	1701	0
313	20241014	161600	35743365	1701	1701	1701	1701	0
314	20241014	161500	35743365	1701	1701	1701	1701	0
315	20241014	161400	35743365	1701	1701	1701	1701	0
316	20241014	161300	35743365	1701	1701	1701	1701	0
317	20241014	161200	35743365	1701	1701	1701	1701	0
318	20241014	161100	35743365	1701	1701	1701	1701	0
319	20241014	161000	35743365	1701	1701	1701	1701	0
320	20241014	160900	35743365	1701	1701	1701	1701	0
321	20241014	160800	35743365	1701	1701	1701	1701	0
322	20241014	160700	35743365	1701	1701	1701	1701	0
323	20241014	160600	35743365	1701	1701	1701	1701	0
324	20241014	160500	35743365	1701	1701	1701	1701	0
325	20241014	160400	35743365	1701	1701	1701	1701	0
326	20241014	160300	35743365	1701	1701	1701	1701	0
327	20241014	160200	35743365	1701	1701	1701	1701	0
328	20241014	160100	35743365	1701	1701	1701	1701	0
329	20241014	160000	35743365	1701	1701	1701	1701	0
330	20241014	155900	35743365	1701	1701	1701	1701	0
331	20241014	155800	35743365	1701	1701	1701	1701	0
332	20241014	155700	35743365	1701	1701	1701	1701	948
333	20241014	155600	35743365	1701	1701	1701	1701	0
334	20241014	155500	35743365	1701	1701	1701	1701	0
335	20241014	155400	35743365	1701	1701	1701	1701	0
336	20241014	155300	35743365	1701	1701	1701	1701	0
337	20241014	155200	35743365	1701	1701	1701	1701	0
338	20241014	155100	35743365	1701	1701	1701	1701	0
339	20241014	155000	35743365	1701	1701	1701	1701	0
340	20241014	154900	35743365	1701	1701	1701	1701	0
341	20241014	154800	35743365	1701	1701	1701	1701	0
342	20241014	154700	35743365	1701	1701	1701	1701	0
343	20241014	154600	35743365	1701	1701	1701	1701	0
344	20241014	154500	35743365	1701	1701	1701	1701	0
345	20241014	154400	35743365	1701	1701	1701	1701	0
346	20241014	154300	35743365	1701	1701	1701	1701	0
347	20241014	154200	35743365	1701	1701	1701	1701	0
348	20241014	154100	35743365	1701	1701	1701	1701	0
349	20241014	154000	35743365	1701	1701	1701	1701	0
350	20241014	153900	35743365	1701	1701	1701	1701	0
351	20241014	153800	35743365	1701	1701	1701	1701	0
352	20241014	153700	35743365	1701	1701	1701	1701	0
353	20241014	153600	35743365	1701	1701	1701	1701	0
354	20241014	153500	35743365	1701	1701	1701	1701	0
355	20241014	153400	35743365	1701	1701	1701	1701	0
356	20241014	153300	35743365	1701	1701	1701	1701	0
357	20241014	153200	35743365	1701	1701	1701	1701	0
358	20241014	153100	35743365	1701	1701	1701	1701	0
359	20241014	153000	35743365	1701	1701	1701	1701	948
360	20241014	152900	34130817	1695	1695	1695	1695	0
361	20241014	152800	34130817	1695	1695	1695	1695	0
362	20241014	152700	34130817	1695	1695	1695	1695	0
363	20241014	152600	34130817	1695	1695	1695	1695	0
364	20241014	152500	34130817	1695	1695	1695	1695	0
365	20241014	152400	34130817	1695	1695	1695	1695	0
366	20241014	152300	34130817	1695	1695	1695	1695	0
367	20241014	152200	34130817	1695	1695	1695	1695	0
368	20241014	152100	34130817	1695	1695	1695	1695	0
369	20241014	152000	34130817	1695	1695	1695	1695	0
370	20241014	151900	34130817	1695	1695	1695	1695	76
371	20241014	151800	34001997	1687	1687	1687	1687	0
372	20241014	151700	34001997	1687	1687	1687	1687	0
373	20241014	151600	34001997	1687	1687	1687	1687	0
374	20241014	151500	34001997	1687	1687	1687	1687	0
375	20241014	151400	34001997	1687	1687	1687	1687	0
376	20241014	151300	34001997	1687	1687	1687	1687	0
377	20241014	151200	34001997	1687	1687	1687	1687	0
378	20241014	151100	34001997	1687	1687	1687	1687	0
379	20241014	151000	34001997	1687	1687	1687	1687	0
380	20241014	150900	34001997	1687	1687	1687	1687	0
381	20241014	150800	34001997	1687	1690	1690	1686	1028
382	20241014	150700	32266652	1701	1701	1701	1701	0
383	20241014	150600	32266652	1701	1701	1701	1701	0
384	20241014	150500	32266652	1701	1701	1701	1701	0
385	20241014	150400	32266652	1701	1701	1701	1701	0
386	20241014	150300	32266652	1701	1701	1701	1701	0
387	20241014	150200	32266652	1701	1701	1701	1701	0
388	20241014	150100	32266652	1701	1699	1701	1699	3
389	20241014	150000	32261553	1700	1700	1700	1700	0
390	20241014	145900	32261553	1700	1699	1700	1699	17
391	20241014	145800	32232669	1702	1702	1702	1702	1
392	20241014	145700	32230967	1701	1701	1701	1701	11
393	20241014	145600	32212256	1699	1700	1700	1699	27
394	20241014	145500	32166368	1699	1699	1699	1699	0
395	20241014	145400	32166368	1699	1699	1699	1699	89
396	20241014	145300	32015157	1699	1699	1699	1699	0
397	20241014	145200	32015157	1699	1699	1699	1699	17
398	20241014	145100	31986274	1699	1699	1699	1699	116
399	20241014	145000	31789190	1699	1699	1699	1699	0
400	20241014	144900	31789190	1699	1699	1699	1699	0
401	20241014	144800	31789190	1699	1699	1699	1699	0
402	20241014	144700	31789190	1699	1699	1699	1699	0
403	20241014	144600	31789190	1699	1699	1699	1699	0
404	20241014	144500	31789190	1699	1699	1699	1699	1
405	20241014	144400	31787491	1699	1699	1699	1699	0
406	20241014	144300	31787491	1699	1699	1699	1699	0
407	20241014	144200	31787491	1699	1699	1699	1699	0
408	20241014	144100	31787491	1699	1699	1699	1699	0
409	20241014	144000	31787491	1699	1699	1699	1699	0
410	20241014	143900	31787491	1699	1699	1699	1699	0
411	20241014	143800	31787491	1699	1699	1699	1699	0
412	20241014	143700	31787491	1699	1698	1699	1698	133
413	20241014	143600	31561583	1698	1697	1698	1697	100
414	20241014	143500	31391851	1698	1698	1698	1698	0
415	20241014	143400	31391851	1698	1698	1698	1698	0
416	20241014	143300	31391851	1698	1698	1698	1698	1
417	20241014	143200	31390153	1688	1688	1688	1688	7
418	20241014	143100	31378337	1687	1687	1687	1687	0
419	20241014	143000	31378337	1687	1687	1687	1687	0
420	20241014	142900	31378337	1687	1687	1687	1687	0
421	20241014	142800	31378337	1687	1687	1687	1687	0
422	20241014	142700	31378337	1687	1698	1698	1687	1160
423	20241014	142600	29417838	1691	1691	1691	1691	0
424	20241014	142500	29417838	1691	1691	1691	1691	0
425	20241014	142400	29417838	1691	1691	1691	1691	0
426	20241014	142300	29417838	1691	1691	1691	1691	0
427	20241014	142200	29417838	1691	1691	1691	1691	0
428	20241014	142100	29417838	1691	1694	1694	1691	90
429	20241014	142000	29265584	1700	1700	1700	1700	0
430	20241014	141900	29265584	1700	1700	1700	1700	0
431	20241014	141800	29265584	1700	1700	1700	1700	0
432	20241014	141700	29265584	1700	1700	1700	1700	0
433	20241014	141600	29265584	1700	1700	1700	1700	0
434	20241014	141500	29265584	1700	1700	1700	1700	0
435	20241014	141400	29265584	1700	1700	1700	1700	0
436	20241014	141300	29265584	1700	1700	1700	1700	0
437	20241014	141200	29265584	1700	1700	1700	1700	0
438	20241014	141100	29265584	1700	1700	1700	1700	0
439	20241014	141000	29265584	1700	1700	1700	1700	0
440	20241014	140900	29265584	1700	1700	1700	1700	0
441	20241014	140800	29265584	1700	1700	1700	1700	0
442	20241014	140700	29265584	1700	1700	1700	1700	0
443	20241014	140600	29265584	1700	1700	1700	1700	0
444	20241014	140500	29265584	1700	1700	1700	1700	0
445	20241014	140400	29265584	1700	1700	1700	1700	0
446	20241014	140300	29265584	1700	1700	1700	1700	0
447	20241014	140200	29265584	1700	1700	1700	1700	0
448	20241014	140100	29265584	1700	1700	1700	1700	0
449	20241014	140000	29265584	1700	1700	1700	1700	0
450	20241014	135900	29265584	1700	1700	1700	1700	1
451	20241014	135800	29263884	1700	1700	1700	1700	0
452	20241014	135700	29263884	1700	1700	1700	1700	0
453	20241014	135600	29263884	1700	1700	1700	1700	0
454	20241014	135500	29263884	1700	1700	1700	1700	0
455	20241014	135400	29263884	1700	1700	1700	1700	0
456	20241014	135300	29263884	1700	1700	1700	1700	0
457	20241014	135200	29263884	1700	1700	1700	1700	0
458	20241014	135100	29263884	1700	1700	1700	1700	0
459	20241014	135000	29263884	1700	1700	1700	1700	0
460	20241014	134900	29263884	1700	1700	1700	1700	0
461	20241014	134800	29263884	1700	1700	1700	1700	0
462	20241014	134700	29263884	1700	1700	1700	1700	0
463	20241014	134600	29263884	1700	1700	1700	1700	0
464	20241014	134500	29263884	1700	1700	1700	1700	0
465	20241014	134400	29263884	1700	1700	1700	1700	140
466	20241014	134300	29025884	1700	1700	1700	1700	1
467	20241014	134200	29024184	1694	1694	1694	1694	0
468	20241014	134100	29024184	1694	1694	1694	1694	0
469	20241014	134000	29024184	1694	1694	1694	1694	59
470	20241014	133900	28924238	1693	1693	1693	1693	0
471	20241014	133800	28924238	1693	1693	1693	1693	0
472	20241014	133700	28924238	1693	1693	1693	1693	0
473	20241014	133600	28924238	1693	1693	1693	1693	0
474	20241014	133500	28924238	1693	1693	1693	1693	0
475	20241014	133400	28924238	1693	1693	1693	1693	0
476	20241014	133300	28924238	1693	1693	1693	1693	0
477	20241014	133200	28924238	1693	1693	1693	1693	0
478	20241014	133100	28924238	1693	1693	1693	1693	0
479	20241014	133000	28924238	1693	1693	1693	1693	0
480	20241014	132900	28924238	1693	1693	1693	1693	0
481	20241014	132800	28924238	1693	1694	1694	1693	580
482	20241014	132700	27942293	1696	1696	1696	1696	0
483	20241014	132600	27942293	1696	1696	1696	1696	0
484	20241014	132500	27942293	1696	1696	1696	1696	0
485	20241014	132400	27942293	1696	1696	1696	1696	0
486	20241014	132300	27942293	1696	1696	1696	1696	0
487	20241014	132200	27942293	1696	1696	1696	1696	0
488	20241014	132100	27942293	1696	1696	1696	1696	0
489	20241014	132000	27942293	1696	1696	1696	1696	0
490	20241014	131900	27942293	1696	1696	1696	1696	0
491	20241014	131800	27942293	1696	1696	1696	1696	0
492	20241014	131700	27942293	1696	1696	1696	1696	3
493	20241014	131600	27937205	1700	1700	1700	1700	0
494	20241014	131500	27937205	1700	1700	1700	1700	0
495	20241014	131400	27937205	1700	1700	1700	1700	0
496	20241014	131300	27937205	1700	1700	1700	1700	1
497	20241014	131200	27935505	1695	1695	1695	1695	0
498	20241014	131100	27935505	1695	1695	1695	1695	0
499	20241014	131000	27935505	1695	1695	1695	1695	0
500	20241014	130900	27935505	1695	1695	1695	1695	0
501	20241014	130800	27935505	1695	1695	1695	1695	0
502	20241014	130700	27935505	1695	1695	1695	1695	0
503	20241014	130600	27935505	1695	1695	1695	1695	0
504	20241014	130500	27935505	1695	1695	1695	1695	0
505	20241014	130400	27935505	1695	1695	1695	1695	0
506	20241014	130300	27935505	1695	1695	1695	1695	0
507	20241014	130200	27935505	1695	1695	1695	1695	0
508	20241014	130100	27935505	1695	1695	1695	1695	0
509	20241014	130000	27935505	1695	1695	1695	1695	0
510	20241014	125900	27935505	1695	1695	1695	1695	345
511	20241014	125800	27350730	1701	1701	1701	1701	0
512	20241014	125700	27350730	1701	1701	1701	1701	0
513	20241014	125600	27350730	1701	1701	1701	1701	0
514	20241014	125500	27350730	1701	1701	1701	1701	0
515	20241014	125400	27350730	1701	1701	1701	1701	0
516	20241014	125300	27350730	1701	1701	1701	1701	5
517	20241014	125200	27342225	1701	1701	1701	1701	0
518	20241014	125100	27342225	1701	1701	1701	1701	0
519	20241014	125000	27342225	1701	1701	1701	1701	0
520	20241014	124900	27342225	1701	1701	1701	1701	0
521	20241014	124800	27342225	1701	1701	1701	1701	0
522	20241014	124700	27342225	1701	1701	1701	1701	0
523	20241014	124600	27342225	1701	1701	1701	1701	0
524	20241014	124500	27342225	1701	1701	1701	1701	0
525	20241014	124400	27342225	1701	1701	1701	1701	0
526	20241014	124300	27342225	1701	1699	1701	1699	5
527	20241014	124200	27333728	1693	1693	1693	1693	0
528	20241014	124100	27333728	1693	1693	1693	1693	0
529	20241014	124000	27333728	1693	1693	1693	1693	0
530	20241014	123900	27333728	1693	1693	1693	1693	0
531	20241014	123800	27333728	1693	1693	1693	1693	0
532	20241014	123700	27333728	1693	1693	1693	1693	0
533	20241014	123600	27333728	1693	1693	1693	1693	0
534	20241014	123500	27333728	1693	1693	1693	1693	0
535	20241014	123400	27333728	1693	1693	1693	1693	0
536	20241014	123300	27333728	1693	1693	1693	1693	0
537	20241014	123200	27333728	1693	1693	1693	1693	0
538	20241014	123100	27333728	1693	1693	1693	1693	0
539	20241014	123000	27333728	1693	1693	1693	1693	0
540	20241014	122900	27333728	1693	1693	1693	1693	0
541	20241014	122800	27333728	1693	1693	1693	1693	0
542	20241014	122700	27333728	1693	1693	1693	1693	0
543	20241014	122600	27333728	1693	1693	1693	1693	0
544	20241014	122500	27333728	1693	1693	1693	1693	0
545	20241014	122400	27333728	1693	1694	1694	1693	27
546	20241014	122300	27288012	1694	1694	1694	1694	0
547	20241014	122200	27288012	1694	1694	1694	1694	0
548	20241014	122100	27288012	1694	1694	1694	1694	0
549	20241014	122000	27288012	1694	1694	1694	1694	49
550	20241014	121900	27205006	1699	1699	1699	1699	0
551	20241014	121800	27205006	1699	1699	1699	1699	0
552	20241014	121700	27205006	1699	1699	1699	1699	0
553	20241014	121600	27205006	1699	1699	1699	1699	0
554	20241014	121500	27205006	1699	1699	1699	1699	0
555	20241014	121400	27205006	1699	1699	1699	1699	0
556	20241014	121300	27205006	1699	1699	1699	1699	0
557	20241014	121200	27205006	1699	1699	1699	1699	30
558	20241014	121100	27154036	1701	1701	1701	1701	0
559	20241014	121000	27154036	1701	1701	1701	1701	74
560	20241014	120900	27028162	1700	1700	1700	1700	0
561	20241014	120800	27028162	1700	1700	1700	1700	0
562	20241014	120700	27028162	1700	1701	1701	1700	75
563	20241014	120600	26900657	1702	1702	1702	1702	0
564	20241014	120500	26900657	1702	1702	1702	1702	0
565	20241014	120400	26900657	1702	1702	1702	1702	0
566	20241014	120300	26900657	1702	1702	1702	1702	0
567	20241014	120200	26900657	1702	1702	1702	1702	0
568	20241014	120100	26900657	1702	1702	1702	1702	0
569	20241014	120000	26900657	1702	1702	1702	1702	0
570	20241014	115900	26900657	1702	1702	1702	1702	0
571	20241014	115800	26900657	1702	1702	1702	1702	0
572	20241014	115700	26900657	1702	1702	1702	1702	0
573	20241014	115600	26900657	1702	1702	1702	1702	0
574	20241014	115500	26900657	1702	1702	1702	1702	0
575	20241014	115400	26900657	1702	1702	1702	1702	0
576	20241014	115300	26900657	1702	1702	1702	1702	0
577	20241014	115200	26900657	1702	1698	1702	1698	50
578	20241014	115100	26815647	1697	1697	1697	1697	0
579	20241014	115000	26815647	1697	1697	1697	1697	0
580	20241014	114900	26815647	1697	1697	1697	1697	0
581	20241014	114800	26815647	1697	1697	1697	1697	0
582	20241014	114700	26815647	1697	1697	1697	1697	0
583	20241014	114600	26815647	1697	1697	1697	1697	35
584	20241014	114500	26756252	1697	1697	1697	1697	0
585	20241014	114400	26756252	1697	1697	1697	1697	90
586	20241014	114300	26603522	1697	1697	1697	1697	200
587	20241014	114200	26264122	1697	1697	1697	1697	60
588	20241014	114100	26162302	1697	1697	1697	1697	0
589	20241014	114000	26162302	1697	1697	1697	1697	0
590	20241014	113900	26162302	1697	1697	1697	1697	0
591	20241014	113800	26162302	1697	1697	1697	1697	0
592	20241014	113700	26162302	1697	1697	1697	1697	0
593	20241014	113600	26162302	1697	1697	1697	1697	0
594	20241014	113500	26162302	1697	1697	1697	1697	1
595	20241014	113400	26160605	1697	1697	1697	1697	0
596	20241014	113300	26160605	1697	1697	1697	1697	0
597	20241014	113200	26160605	1697	1697	1697	1697	0
598	20241014	113100	26160605	1697	1697	1697	1697	0
599	20241014	113000	26160605	1697	1697	1697	1697	1
600	20241014	112900	26158908	1698	1698	1698	1698	0
601	20241014	112800	26158908	1698	1698	1698	1698	0
602	20241014	112700	26158908	1698	1698	1698	1698	0
603	20241014	112600	26158908	1698	1698	1698	1698	0
604	20241014	112500	26158908	1698	1698	1698	1698	0
605	20241014	112400	26158908	1698	1698	1698	1698	0
606	20241014	112300	26158908	1698	1698	1698	1698	0
607	20241014	112200	26158908	1698	1698	1698	1698	0
608	20241014	112100	26158908	1698	1698	1698	1698	0
609	20241014	112000	26158908	1698	1698	1698	1698	0
610	20241014	111900	26158908	1698	1698	1698	1698	0
611	20241014	111800	26158908	1698	1698	1698	1698	0
612	20241014	111700	26158908	1698	1698	1698	1698	0
613	20241014	111600	26158908	1698	1698	1698	1698	0
614	20241014	111500	26158908	1698	1698	1698	1698	0
615	20241014	111400	26158908	1698	1698	1698	1698	0
616	20241014	111300	26158908	1698	1698	1698	1698	0
617	20241014	111200	26158908	1698	1698	1698	1698	0
618	20241014	111100	26158908	1698	1698	1698	1698	300
619	20241014	111000	25649508	1698	1698	1698	1698	0
620	20241014	110900	25649508	1698	1698	1698	1698	0
621	20241014	110800	25649508	1698	1696	1698	1696	300
622	20241014	110700	25140220	1698	1698	1698	1698	0
623	20241014	110600	25140220	1698	1698	1698	1698	0
624	20241014	110500	25140220	1698	1698	1698	1698	0
625	20241014	110400	25140220	1698	1698	1698	1698	0
626	20241014	110300	25140220	1698	1698	1698	1698	0
627	20241014	110200	25140220	1698	1698	1698	1698	0
628	20241014	110100	25140220	1698	1698	1698	1698	0
629	20241014	110000	25140220	1698	1698	1698	1698	0
630	20241014	105900	25140220	1698	1698	1698	1698	0
631	20241014	105800	25140220	1698	1698	1698	1698	0
632	20241014	105700	25140220	1698	1698	1698	1698	0
633	20241014	105600	25140220	1698	1698	1698	1698	0
634	20241014	105500	25140220	1698	1698	1698	1698	0
635	20241014	105400	25140220	1698	1698	1698	1698	0
636	20241014	105300	25140220	1698	1698	1698	1698	0
637	20241014	105200	25140220	1698	1698	1698	1698	0
638	20241014	105100	25140220	1698	1698	1698	1698	0
639	20241014	105000	25140220	1698	1698	1698	1698	0
640	20241014	104900	25140220	1698	1698	1698	1698	0
641	20241014	104800	25140220	1698	1698	1698	1698	0
642	20241014	104700	25140220	1698	1698	1698	1698	1
643	20241014	104600	25138522	1698	1698	1698	1698	0
644	20241014	104500	25138522	1698	1698	1698	1698	1
645	20241014	104400	25136824	1693	1693	1693	1693	0
646	20241014	104300	25136824	1693	1693	1693	1693	0
647	20241014	104200	25136824	1693	1693	1693	1693	0
648	20241014	104100	25136824	1693	1693	1693	1693	0
649	20241014	104000	25136824	1693	1693	1693	1693	100
650	20241014	103900	24967524	1691	1691	1691	1691	0
651	20241014	103800	24967524	1691	1691	1691	1691	0
652	20241014	103700	24967524	1691	1691	1691	1691	0
653	20241014	103600	24967524	1691	1691	1691	1691	0
654	20241014	103500	24967524	1691	1693	1693	1691	20
655	20241014	103400	24933701	1694	1694	1694	1694	0
656	20241014	103300	24933701	1694	1694	1694	1694	1
657	20241014	103200	24932007	1695	1695	1695	1695	742
658	20241014	103100	23674317	1695	1695	1695	1695	0
659	20241014	103000	23674317	1695	1695	1695	1695	37
660	20241014	102900	23611602	1695	1695	1695	1695	0
661	20241014	102800	23611602	1695	1695	1695	1695	1
662	20241014	102700	23609907	1695	1696	1696	1695	750
663	20241014	102600	22338639	1700	1700	1700	1700	0
664	20241014	102500	22338639	1700	1700	1700	1700	0
665	20241014	102400	22338639	1700	1700	1700	1700	0
666	20241014	102300	22338639	1700	1700	1700	1700	0
667	20241014	102200	22338639	1700	1701	1701	1700	12
668	20241014	102100	22318237	1701	1701	1701	1701	0
669	20241014	102000	22318237	1701	1701	1701	1701	0
670	20241014	101900	22318237	1701	1701	1701	1701	0
671	20241014	101800	22318237	1701	1701	1701	1701	0
672	20241014	101700	22318237	1701	1701	1701	1701	0
673	20241014	101600	22318237	1701	1701	1701	1701	0
674	20241014	101500	22318237	1701	1701	1701	1701	0
675	20241014	101400	22318237	1701	1701	1701	1701	0
676	20241014	101300	22318237	1701	1701	1701	1701	0
677	20241014	101200	22318237	1701	1701	1701	1701	0
678	20241014	101100	22318237	1701	1701	1701	1701	0
679	20241014	101000	22318237	1701	1701	1701	1701	0
680	20241014	100900	22318237	1701	1701	1701	1701	0
681	20241014	100800	22318237	1701	1701	1701	1701	0
682	20241014	100700	22318237	1701	1700	1701	1700	90
683	20241014	100600	22165177	1700	1700	1700	1700	0
684	20241014	100500	22165177	1700	1700	1700	1700	0
685	20241014	100400	22165177	1700	1700	1700	1700	0
686	20241014	100300	22165177	1700	1700	1700	1700	0
687	20241014	100200	22165177	1700	1700	1700	1700	0
688	20241014	100100	22165177	1700	1700	1700	1700	0
689	20241014	100000	22165177	1700	1701	1701	1700	39
690	20241014	095900	22098839	1702	1702	1702	1702	22
691	20241014	095800	22061395	1702	1702	1702	1702	0
692	20241014	095700	22061395	1702	1702	1702	1702	0
693	20241014	095600	22061395	1702	1702	1702	1702	0
694	20241014	095500	22061395	1702	1702	1702	1702	0
695	20241014	095400	22061395	1702	1702	1702	1702	0
696	20241014	095300	22061395	1702	1702	1702	1702	0
697	20241014	095200	22061395	1702	1702	1702	1702	0
698	20241014	095100	22061395	1702	1702	1702	1702	0
699	20241014	095000	22061395	1702	1702	1702	1702	0
700	20241014	094900	22061395	1702	1702	1702	1702	0
701	20241014	094800	22061395	1702	1702	1702	1702	1
702	20241014	094700	22059693	1702	1702	1702	1702	0
703	20241014	094600	22059693	1702	1702	1702	1702	0
704	20241014	094500	22059693	1702	1702	1702	1702	1
705	20241014	094400	22057991	1700	1700	1700	1700	6
706	20241014	094300	22047791	1695	1695	1695	1695	0
707	20241014	094200	22047791	1695	1695	1695	1695	31
708	20241014	094100	21995246	1700	1695	1700	1695	661
709	20241014	094000	20871657	1695	1700	1700	1695	427
710	20241014	093900	20145762	1701	1701	1701	1701	24
711	20241014	093800	20104938	1700	1700	1700	1700	0
712	20241014	093700	20104938	1700	1700	1700	1700	1
713	20241014	093600	20103238	1695	1695	1695	1695	2
714	20241014	093500	20099848	1695	1695	1695	1695	0
715	20241014	093400	20099848	1695	1694	1695	1694	404
716	20241014	093300	19415147	1691	1691	1691	1691	1
717	20241014	093200	19413456	1708	1708	1708	1708	0
718	20241014	093100	19413456	1708	1708	1708	1708	0
719	20241014	093000	19413456	1708	1708	1708	1708	0
720	20241014	092900	19413456	1708	1708	1708	1708	0
721	20241014	092800	19413456	1708	1708	1708	1708	2
722	20241014	092700	19410040	1709	1700	1709	1700	510
723	20241014	092600	18539091	1701	1709	1709	1701	1033
724	20241014	092500	16773957	1709	1709	1709	1709	0
725	20241014	092400	16773957	1709	1709	1709	1709	400
726	20241014	092300	16090357	1709	1709	1709	1709	0
727	20241014	092200	16090357	1709	1709	1709	1709	500
728	20241014	092100	15235857	1702	1702	1702	1702	1
729	20241014	092000	15234155	1701	1701	1701	1701	0
730	20241014	091900	15234155	1701	1701	1701	1701	0
731	20241014	091800	15234155	1701	1701	1701	1701	0
732	20241014	091700	15234155	1701	1701	1701	1701	0
733	20241014	091600	15234155	1701	1702	1702	1701	80
734	20241014	091500	15098070	1709	1709	1709	1709	0
735	20241014	091400	15098070	1709	1709	1709	1709	0
736	20241014	091300	15098070	1709	1709	1709	1709	0
737	20241014	091200	15098070	1709	1709	1709	1709	0
738	20241014	091100	15098070	1709	1709	1709	1709	0
739	20241014	091000	15098070	1709	1709	1709	1709	0
740	20241014	090900	15098070	1709	1709	1709	1709	0
741	20241014	090800	15098070	1709	1709	1709	1709	57
742	20241014	090700	15000657	1700	1699	1700	1699	58
743	20241014	090600	14902104	1699	1699	1699	1699	0
744	20241014	090500	14902104	1699	1687	1699	1687	1215
745	20241014	090400	12849980	1687	1687	1687	1687	1
746	20241014	090300	12848293	1693	1687	1693	1687	23
747	20241014	090200	12809366	1694	1691	1694	1691	244
748	20241014	090100	12396039	1666	1666	1666	1666	0
749	20241014	090000	12396039	1666	1667	1691	1666	7430