KissMeData/032280/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191400	13656556	1626	1626	1626	1626	10
3	20241004	191300	13656556	1626	1626	1626	1626	0
4	20241004	191200	13656556	1626	1626	1626	1626	0
5	20241004	191100	13656556	1626	1626	1626	1626	0
6	20241004	191000	13656556	1626	1626	1626	1626	0
7	20241004	190900	13656556	1626	1626	1626	1626	0
8	20241004	190800	13656556	1626	1626	1626	1626	0
9	20241004	190700	13656556	1626	1626	1626	1626	0
10	20241004	190600	13656556	1626	1626	1626	1626	0
11	20241004	190500	13656556	1626	1626	1626	1626	0
12	20241004	190400	13656556	1626	1626	1626	1626	0
13	20241004	190300	13656556	1626	1626	1626	1626	0
14	20241004	190200	13656556	1626	1626	1626	1626	0
15	20241004	190100	13656556	1626	1626	1626	1626	0
16	20241004	190000	13656556	1626	1626	1626	1626	0
17	20241004	185900	13656556	1626	1626	1626	1626	0
18	20241004	185800	13656556	1626	1626	1626	1626	0
19	20241004	185700	13656556	1626	1626	1626	1626	0
20	20241004	185600	13656556	1626	1626	1626	1626	0
21	20241004	185500	13656556	1626	1626	1626	1626	0
22	20241004	185400	13656556	1626	1626	1626	1626	0
23	20241004	185300	13656556	1626	1626	1626	1626	0
24	20241004	185200	13656556	1626	1626	1626	1626	0
25	20241004	185100	13656556	1626	1626	1626	1626	0
26	20241004	185000	13656556	1626	1626	1626	1626	0
27	20241004	184900	13656556	1626	1626	1626	1626	0
28	20241004	184800	13656556	1626	1626	1626	1626	0
29	20241004	184700	13656556	1626	1626	1626	1626	0
30	20241004	184600	13656556	1626	1626	1626	1626	0
31	20241004	184500	13656556	1626	1626	1626	1626	0
32	20241004	184400	13656556	1626	1626	1626	1626	10
33	20241004	184300	13656556	1626	1626	1626	1626	0
34	20241004	184200	13656556	1626	1626	1626	1626	0
35	20241004	184100	13656556	1626	1626	1626	1626	0
36	20241004	184000	13656556	1626	1626	1626	1626	0
37	20241004	183900	13656556	1626	1626	1626	1626	0
38	20241004	183800	13656556	1626	1626	1626	1626	0
39	20241004	183700	13656556	1626	1626	1626	1626	0
40	20241004	183600	13656556	1626	1626	1626	1626	0
41	20241004	183500	13656556	1626	1626	1626	1626	0
42	20241004	183400	13656556	1626	1626	1626	1626	0
43	20241004	183300	13656556	1626	1626	1626	1626	0
44	20241004	183200	13656556	1626	1626	1626	1626	0
45	20241004	183100	13656556	1626	1626	1626	1626	0
46	20241004	183000	13656556	1626	1626	1626	1626	0
47	20241004	182900	13656556	1626	1626	1626	1626	0
48	20241004	182800	13656556	1626	1626	1626	1626	0
49	20241004	182700	13656556	1626	1626	1626	1626	0
50	20241004	182600	13656556	1626	1626	1626	1626	0
51	20241004	182500	13656556	1626	1626	1626	1626	0
52	20241004	182400	13656556	1626	1626	1626	1626	0
53	20241004	182300	13656556	1626	1626	1626	1626	0
54	20241004	182200	13656556	1626	1626	1626	1626	0
55	20241004	182100	13656556	1626	1626	1626	1626	0
56	20241004	182000	13656556	1626	1626	1626	1626	0
57	20241004	181900	13656556	1626	1626	1626	1626	0
58	20241004	181800	13656556	1626	1626	1626	1626	0
59	20241004	181700	13656556	1626	1626	1626	1626	0
60	20241004	181600	13656556	1626	1626	1626	1626	0
61	20241004	181500	13656556	1626	1626	1626	1626	0
62	20241004	181400	13656556	1626	1626	1626	1626	10
63	20241004	181300	13656556	1626	1626	1626	1626	0
64	20241004	181200	13656556	1626	1626	1626	1626	0
65	20241004	181100	13656556	1626	1626	1626	1626	0
66	20241004	181000	13656556	1626	1626	1626	1626	0
67	20241004	180900	13656556	1626	1626	1626	1626	0
68	20241004	180800	13656556	1626	1626	1626	1626	0
69	20241004	180700	13656556	1626	1626	1626	1626	0
70	20241004	180600	13656556	1626	1626	1626	1626	0
71	20241004	180500	13656556	1626	1626	1626	1626	0
72	20241004	180400	13656556	1626	1626	1626	1626	0
73	20241004	180300	13656556	1626	1626	1626	1626	0
74	20241004	180200	13656556	1626	1626	1626	1626	0
75	20241004	180100	13656556	1626	1626	1626	1626	0
76	20241004	180000	13656556	1626	1626	1626	1626	0
77	20241004	175900	13656556	1626	1626	1626	1626	0
78	20241004	175800	13656556	1626	1626	1626	1626	0
79	20241004	175700	13656556	1626	1626	1626	1626	0
80	20241004	175600	13656556	1626	1626	1626	1626	0
81	20241004	175500	13656556	1626	1626	1626	1626	0
82	20241004	175400	13656556	1626	1626	1626	1626	0
83	20241004	175300	13656556	1626	1626	1626	1626	0
84	20241004	175200	13656556	1626	1626	1626	1626	0
85	20241004	175100	13656556	1626	1626	1626	1626	0
86	20241004	175000	13656556	1626	1626	1626	1626	0
87	20241004	174900	13656556	1626	1626	1626	1626	0
88	20241004	174800	13656556	1626	1626	1626	1626	0
89	20241004	174700	13656556	1626	1626	1626	1626	0
90	20241004	174600	13656556	1626	1626	1626	1626	0
91	20241004	174500	13656556	1626	1626	1626	1626	0
92	20241004	174400	13656556	1626	1626	1626	1626	10
93	20241004	174300	13656556	1626	1626	1626	1626	0
94	20241004	174200	13656556	1626	1626	1626	1626	0
95	20241004	174100	13656556	1626	1626	1626	1626	0
96	20241004	174000	13656556	1626	1626	1626	1626	0
97	20241004	173900	13656556	1626	1626	1626	1626	0
98	20241004	173800	13656556	1626	1626	1626	1626	0
99	20241004	173700	13656556	1626	1626	1626	1626	0
100	20241004	173600	13656556	1626	1626	1626	1626	0
101	20241004	173500	13656556	1626	1626	1626	1626	0
102	20241004	173400	13656556	1626	1626	1626	1626	0
103	20241004	173300	13656556	1626	1626	1626	1626	0
104	20241004	173200	13656556	1626	1626	1626	1626	0
105	20241004	173100	13656556	1626	1626	1626	1626	0
106	20241004	173000	13656556	1626	1626	1626	1626	0
107	20241004	172900	13656556	1626	1626	1626	1626	0
108	20241004	172800	13656556	1626	1626	1626	1626	0
109	20241004	172700	13656556	1626	1626	1626	1626	0
110	20241004	172600	13656556	1626	1626	1626	1626	0
111	20241004	172500	13656556	1626	1626	1626	1626	0
112	20241004	172400	13656556	1626	1626	1626	1626	0
113	20241004	172300	13656556	1626	1626	1626	1626	0
114	20241004	172200	13656556	1626	1626	1626	1626	0
115	20241004	172100	13656556	1626	1626	1626	1626	0
116	20241004	172000	13656556	1626	1626	1626	1626	0
117	20241004	171900	13656556	1626	1626	1626	1626	0
118	20241004	171800	13656556	1626	1626	1626	1626	0
119	20241004	171700	13656556	1626	1626	1626	1626	0
120	20241004	171600	13656556	1626	1626	1626	1626	0
121	20241004	171500	13656556	1626	1626	1626	1626	0
122	20241004	171400	13656556	1626	1626	1626	1626	10
123	20241004	171300	13656556	1626	1626	1626	1626	0
124	20241004	171200	13656556	1626	1626	1626	1626	0
125	20241004	171100	13656556	1626	1626	1626	1626	0
126	20241004	171000	13656556	1626	1626	1626	1626	0
127	20241004	170900	13656556	1626	1626	1626	1626	0
128	20241004	170800	13656556	1626	1626	1626	1626	0
129	20241004	170700	13656556	1626	1626	1626	1626	0
130	20241004	170600	13656556	1626	1626	1626	1626	0
131	20241004	170500	13656556	1626	1626	1626	1626	0
132	20241004	170400	13656556	1626	1626	1626	1626	0
133	20241004	170300	13656556	1626	1626	1626	1626	0
134	20241004	170200	13656556	1626	1626	1626	1626	0
135	20241004	170100	13656556	1626	1626	1626	1626	0
136	20241004	170000	13656556	1626	1626	1626	1626	0
137	20241004	165900	13656556	1626	1626	1626	1626	0
138	20241004	165800	13656556	1626	1626	1626	1626	0
139	20241004	165700	13656556	1626	1626	1626	1626	0
140	20241004	165600	13656556	1626	1626	1626	1626	0
141	20241004	165500	13656556	1626	1626	1626	1626	0
142	20241004	165400	13656556	1626	1626	1626	1626	0
143	20241004	165300	13656556	1626	1626	1626	1626	0
144	20241004	165200	13656556	1626	1626	1626	1626	0
145	20241004	165100	13656556	1626	1626	1626	1626	0
146	20241004	165000	13656556	1626	1626	1626	1626	0
147	20241004	164900	13656556	1626	1626	1626	1626	0
148	20241004	164800	13656556	1626	1626	1626	1626	0
149	20241004	164700	13656556	1626	1626	1626	1626	0
150	20241004	164600	13656556	1626	1626	1626	1626	0
151	20241004	164500	13656556	1626	1626	1626	1626	0
152	20241004	164400	13656556	1626	1626	1626	1626	10
153	20241004	164300	13656556	1626	1626	1626	1626	0
154	20241004	164200	13656556	1626	1626	1626	1626	0
155	20241004	164100	13656556	1626	1626	1626	1626	0
156	20241004	164000	13656556	1626	1626	1626	1626	0
157	20241004	163900	13656556	1626	1626	1626	1626	0
158	20241004	163800	13656556	1626	1626	1626	1626	0
159	20241004	163700	13656556	1626	1626	1626	1626	0
160	20241004	163600	13656556	1626	1626	1626	1626	0
161	20241004	163500	13656556	1626	1626	1626	1626	0
162	20241004	163400	13656556	1626	1626	1626	1626	0
163	20241004	163300	13656556	1626	1626	1626	1626	0
164	20241004	163200	13656556	1626	1626	1626	1626	0
165	20241004	163100	13656556	1626	1626	1626	1626	0
166	20241004	163000	13656556	1626	1626	1626	1626	0
167	20241004	162900	13656556	1626	1626	1626	1626	0
168	20241004	162800	13656556	1626	1626	1626	1626	0
169	20241004	162700	13656556	1626	1626	1626	1626	0
170	20241004	162600	13656556	1626	1626	1626	1626	0
171	20241004	162500	13656556	1626	1626	1626	1626	0
172	20241004	162400	13656556	1626	1626	1626	1626	0
173	20241004	162300	13656556	1626	1626	1626	1626	0
174	20241004	162200	13656556	1626	1626	1626	1626	0
175	20241004	162100	13656556	1626	1626	1626	1626	0
176	20241004	162000	13656556	1626	1626	1626	1626	0
177	20241004	161900	13656556	1626	1626	1626	1626	0
178	20241004	161800	13656556	1626	1626	1626	1626	0
179	20241004	161700	13656556	1626	1626	1626	1626	0
180	20241004	161600	13656556	1626	1626	1626	1626	0
181	20241004	161500	13656556	1626	1626	1626	1626	0
182	20241004	161400	13656556	1626	1626	1626	1626	10
183	20241004	161300	13656556	1626	1626	1626	1626	0
184	20241004	161200	13656556	1626	1626	1626	1626	0
185	20241004	161100	13656556	1626	1626	1626	1626	0
186	20241004	161000	13656556	1626	1626	1626	1626	0
187	20241004	160900	13656556	1626	1626	1626	1626	0
188	20241004	160800	13656556	1626	1626	1626	1626	0
189	20241004	160700	13656556	1626	1626	1626	1626	0
190	20241004	160600	13656556	1626	1626	1626	1626	0
191	20241004	160500	13656556	1626	1626	1626	1626	0
192	20241004	160400	13656556	1626	1626	1626	1626	0
193	20241004	160300	13656556	1626	1626	1626	1626	0
194	20241004	160200	13656556	1626	1626	1626	1626	0
195	20241004	160100	13656556	1626	1626	1626	1626	0
196	20241004	160000	13656556	1626	1626	1626	1626	0
197	20241004	155900	13656556	1626	1626	1626	1626	0
198	20241004	155800	13656556	1626	1626	1626	1626	0
199	20241004	155700	13656556	1626	1626	1626	1626	0
200	20241004	155600	13656556	1626	1626	1626	1626	0
201	20241004	155500	13656556	1626	1626	1626	1626	0
202	20241004	155400	13656556	1626	1626	1626	1626	0
203	20241004	155300	13656556	1626	1626	1626	1626	0
204	20241004	155200	13656556	1626	1626	1626	1626	0
205	20241004	155100	13656556	1626	1626	1626	1626	0
206	20241004	155000	13656556	1626	1626	1626	1626	0
207	20241004	154900	13656556	1626	1626	1626	1626	0
208	20241004	154800	13656556	1626	1626	1626	1626	0
209	20241004	154700	13656556	1626	1626	1626	1626	0
210	20241004	154600	13656556	1626	1626	1626	1626	0
211	20241004	154500	13656556	1626	1626	1626	1626	0
212	20241004	154400	13656556	1626	1626	1626	1626	10
213	20241004	154300	13656556	1626	1626	1626	1626	0
214	20241004	154200	13656556	1626	1626	1626	1626	0
215	20241004	154100	13656556	1626	1626	1626	1626	0
216	20241004	154000	13656556	1626	1626	1626	1626	0
217	20241004	153900	13656556	1626	1626	1626	1626	0
218	20241004	153800	13656556	1626	1626	1626	1626	0
219	20241004	153700	13656556	1626	1626	1626	1626	0
220	20241004	153600	13656556	1626	1626	1626	1626	0
221	20241004	153500	13656556	1626	1626	1626	1626	0
222	20241004	153400	13656556	1626	1626	1626	1626	0
223	20241004	153300	13656556	1626	1626	1626	1626	0
224	20241004	153200	13656556	1626	1626	1626	1626	0
225	20241004	153100	13656556	1626	1626	1626	1626	0
226	20241004	153000	13656556	1626	1626	1626	1626	10
227	20241004	152900	13640296	1626	1626	1626	1626	0
228	20241004	152800	13640296	1626	1626	1626	1626	0
229	20241004	152700	13640296	1626	1626	1626	1626	0
230	20241004	152600	13640296	1626	1626	1626	1626	0
231	20241004	152500	13640296	1626	1626	1626	1626	0
232	20241004	152400	13640296	1626	1626	1626	1626	0
233	20241004	152300	13640296	1626	1626	1626	1626	0
234	20241004	152200	13640296	1626	1626	1626	1626	0
235	20241004	152100	13640296	1626	1626	1626	1626	0
236	20241004	152000	13640296	1626	1626	1626	1626	0
237	20241004	151900	13640296	1626	1626	1626	1626	0
238	20241004	151800	13640296	1626	1626	1626	1626	0
239	20241004	151700	13640296	1626	1626	1626	1626	0
240	20241004	151600	13640296	1626	1626	1626	1626	0
241	20241004	151500	13640296	1626	1626	1626	1626	0
242	20241004	151400	13640296	1626	1626	1626	1626	0
243	20241004	151300	13640296	1626	1626	1626	1626	0
244	20241004	151200	13640296	1626	1617	1626	1617	53
245	20241004	151100	13554586	1617	1617	1617	1617	2
246	20241004	151000	13551352	1626	1626	1626	1626	53
247	20241004	150900	13465174	1626	1626	1626	1626	0
248	20241004	150800	13465174	1626	1626	1626	1626	2
249	20241004	150700	13461922	1618	1618	1618	1618	186
250	20241004	150600	13160974	1626	1626	1626	1626	0
251	20241004	150500	13160974	1626	1626	1626	1626	0
252	20241004	150400	13160974	1626	1626	1626	1626	0
253	20241004	150300	13160974	1626	1626	1626	1626	0
254	20241004	150200	13160974	1626	1626	1626	1626	0
255	20241004	150100	13160974	1626	1626	1626	1626	0
256	20241004	150000	13160974	1626	1626	1626	1626	0
257	20241004	145900	13160974	1626	1626	1626	1626	0
258	20241004	145800	13160974	1626	1626	1626	1626	0
259	20241004	145700	13160974	1626	1626	1626	1626	0
260	20241004	145600	13160974	1626	1626	1626	1626	0
261	20241004	145500	13160974	1626	1626	1626	1626	0
262	20241004	145400	13160974	1626	1626	1626	1626	0
263	20241004	145300	13160974	1626	1626	1626	1626	100
264	20241004	145200	12998374	1626	1626	1626	1626	0
265	20241004	145100	12998374	1626	1626	1626	1626	0
266	20241004	145000	12998374	1626	1618	1626	1618	22
267	20241004	144900	12962770	1627	1627	1627	1627	0
268	20241004	144800	12962770	1627	1627	1627	1627	0
269	20241004	144700	12962770	1627	1627	1627	1627	0
270	20241004	144600	12962770	1627	1627	1627	1627	0
271	20241004	144500	12962770	1627	1627	1627	1627	0
272	20241004	144400	12962770	1627	1627	1627	1627	0
273	20241004	144300	12962770	1627	1627	1627	1627	0
274	20241004	144200	12962770	1627	1627	1627	1627	0
275	20241004	144100	12962770	1627	1627	1627	1627	0
276	20241004	144000	12962770	1627	1627	1627	1627	0
277	20241004	143900	12962770	1627	1627	1627	1627	0
278	20241004	143800	12962770	1627	1627	1627	1627	0
279	20241004	143700	12962770	1627	1627	1627	1627	0
280	20241004	143600	12962770	1627	1627	1627	1627	0
281	20241004	143500	12962770	1627	1627	1627	1627	0
282	20241004	143400	12962770	1627	1627	1627	1627	0
283	20241004	143300	12962770	1627	1627	1627	1627	0
284	20241004	143200	12962770	1627	1627	1627	1627	0
285	20241004	143100	12962770	1627	1627	1627	1627	0
286	20241004	143000	12962770	1627	1627	1627	1627	0
287	20241004	142900	12962770	1627	1627	1627	1627	0
288	20241004	142800	12962770	1627	1627	1627	1627	0
289	20241004	142700	12962770	1627	1627	1627	1627	0
290	20241004	142600	12962770	1627	1627	1627	1627	0
291	20241004	142500	12962770	1627	1627	1627	1627	0
292	20241004	142400	12962770	1627	1627	1627	1627	2
293	20241004	142300	12959516	1617	1617	1617	1617	259
294	20241004	142200	12540713	1627	1627	1627	1627	0
295	20241004	142100	12540713	1627	1627	1627	1627	0
296	20241004	142000	12540713	1627	1627	1627	1627	0
297	20241004	141900	12540713	1627	1627	1627	1627	0
298	20241004	141800	12540713	1627	1627	1627	1627	0
299	20241004	141700	12540713	1627	1627	1627	1627	1
300	20241004	141600	12539086	1625	1625	1625	1625	0
301	20241004	141500	12539086	1625	1625	1625	1625	5
302	20241004	141400	12530961	1625	1625	1625	1625	0
303	20241004	141300	12530961	1625	1625	1625	1625	0
304	20241004	141200	12530961	1625	1625	1625	1625	0
305	20241004	141100	12530961	1625	1625	1625	1625	0
306	20241004	141000	12530961	1625	1625	1625	1625	0
307	20241004	140900	12530961	1625	1625	1625	1625	262
308	20241004	140800	12105211	1630	1630	1630	1630	0
309	20241004	140700	12105211	1630	1630	1630	1630	0
310	20241004	140600	12105211	1630	1630	1630	1630	53
311	20241004	140500	12018821	1631	1631	1631	1631	0
312	20241004	140400	12018821	1631	1631	1631	1631	0
313	20241004	140300	12018821	1631	1631	1631	1631	0
314	20241004	140200	12018821	1631	1631	1631	1631	0
315	20241004	140100	12018821	1631	1631	1631	1631	0
316	20241004	140000	12018821	1631	1631	1631	1631	0
317	20241004	135900	12018821	1631	1631	1631	1631	0
318	20241004	135800	12018821	1631	1631	1631	1631	0
319	20241004	135700	12018821	1631	1631	1631	1631	0
320	20241004	135600	12018821	1631	1631	1631	1631	0
321	20241004	135500	12018821	1631	1631	1631	1631	0
322	20241004	135400	12018821	1631	1631	1631	1631	0
323	20241004	135300	12018821	1631	1631	1631	1631	0
324	20241004	135200	12018821	1631	1631	1631	1631	0
325	20241004	135100	12018821	1631	1631	1631	1631	0
326	20241004	135000	12018821	1631	1631	1631	1631	0
327	20241004	134900	12018821	1631	1631	1631	1631	0
328	20241004	134800	12018821	1631	1631	1631	1631	0
329	20241004	134700	12018821	1631	1631	1631	1631	0
330	20241004	134600	12018821	1631	1631	1631	1631	0
331	20241004	134500	12018821	1631	1631	1631	1631	0
332	20241004	134400	12018821	1631	1631	1631	1631	0
333	20241004	134300	12018821	1631	1631	1631	1631	0
334	20241004	134200	12018821	1631	1631	1631	1631	0
335	20241004	134100	12018821	1631	1631	1631	1631	0
336	20241004	134000	12018821	1631	1625	1631	1625	36
337	20241004	133900	11960315	1631	1631	1631	1631	5
338	20241004	133800	11952160	1632	1632	1632	1632	0
339	20241004	133700	11952160	1632	1632	1632	1632	0
340	20241004	133600	11952160	1632	1632	1632	1632	0
341	20241004	133500	11952160	1632	1632	1632	1632	0
342	20241004	133400	11952160	1632	1632	1632	1632	0
343	20241004	133300	11952160	1632	1632	1632	1632	0
344	20241004	133200	11952160	1632	1632	1632	1632	0
345	20241004	133100	11952160	1632	1632	1632	1632	0
346	20241004	133000	11952160	1632	1632	1632	1632	0
347	20241004	132900	11952160	1632	1632	1632	1632	0
348	20241004	132800	11952160	1632	1632	1632	1632	0
349	20241004	132700	11952160	1632	1632	1632	1632	0
350	20241004	132600	11952160	1632	1632	1632	1632	0
351	20241004	132500	11952160	1632	1632	1632	1632	0
352	20241004	132400	11952160	1632	1632	1632	1632	0
353	20241004	132300	11952160	1632	1632	1632	1632	0
354	20241004	132200	11952160	1632	1632	1632	1632	150
355	20241004	132100	11707360	1632	1632	1632	1632	0
356	20241004	132000	11707360	1632	1632	1632	1632	0
357	20241004	131900	11707360	1632	1632	1632	1632	0
358	20241004	131800	11707360	1632	1632	1632	1632	0
359	20241004	131700	11707360	1632	1632	1632	1632	0
360	20241004	131600	11707360	1632	1632	1632	1632	0
361	20241004	131500	11707360	1632	1632	1632	1632	0
362	20241004	131400	11707360	1632	1632	1632	1632	0
363	20241004	131300	11707360	1632	1632	1632	1632	0
364	20241004	131200	11707360	1632	1632	1632	1632	1
365	20241004	131100	11705728	1625	1625	1625	1625	0
366	20241004	131000	11705728	1625	1625	1625	1625	0
367	20241004	130900	11705728	1625	1625	1625	1625	459
368	20241004	130800	10959853	1625	1625	1625	1625	0
369	20241004	130700	10959853	1625	1625	1625	1625	0
370	20241004	130600	10959853	1625	1625	1625	1625	0
371	20241004	130500	10959853	1625	1625	1625	1625	0
372	20241004	130400	10959853	1625	1625	1625	1625	0
373	20241004	130300	10959853	1625	1625	1625	1625	0
374	20241004	130200	10959853	1625	1625	1625	1625	0
375	20241004	130100	10959853	1625	1625	1625	1625	0
376	20241004	130000	10959853	1625	1625	1625	1625	0
377	20241004	125900	10959853	1625	1625	1625	1625	275
378	20241004	125800	10512978	1625	1625	1625	1625	0
379	20241004	125700	10512978	1625	1625	1625	1625	0
380	20241004	125600	10512978	1625	1625	1625	1625	0
381	20241004	125500	10512978	1625	1625	1625	1625	0
382	20241004	125400	10512978	1625	1625	1625	1625	0
383	20241004	125300	10512978	1625	1625	1625	1625	0
384	20241004	125200	10512978	1625	1625	1625	1625	0
385	20241004	125100	10512978	1625	1625	1625	1625	0
386	20241004	125000	10512978	1625	1625	1625	1625	0
387	20241004	124900	10512978	1625	1625	1625	1625	0
388	20241004	124800	10512978	1625	1625	1625	1625	0
389	20241004	124700	10512978	1625	1625	1625	1625	0
390	20241004	124600	10512978	1625	1625	1625	1625	0
391	20241004	124500	10512978	1625	1625	1625	1625	0
392	20241004	124400	10512978	1625	1625	1625	1625	0
393	20241004	124300	10512978	1625	1625	1625	1625	0
394	20241004	124200	10512978	1625	1625	1625	1625	0
395	20241004	124100	10512978	1625	1625	1625	1625	0
396	20241004	124000	10512978	1625	1625	1625	1625	1
397	20241004	123900	10511353	1618	1618	1618	1618	0
398	20241004	123800	10511353	1618	1618	1618	1618	100
399	20241004	123700	10349553	1625	1625	1625	1625	0
400	20241004	123600	10349553	1625	1625	1625	1625	0
401	20241004	123500	10349553	1625	1625	1625	1625	0
402	20241004	123400	10349553	1625	1625	1625	1625	0
403	20241004	123300	10349553	1625	1625	1625	1625	18
404	20241004	123200	10320303	1625	1625	1625	1625	0
405	20241004	123100	10320303	1625	1625	1625	1625	0
406	20241004	123000	10320303	1625	1625	1625	1625	0
407	20241004	122900	10320303	1625	1625	1625	1625	0
408	20241004	122800	10320303	1625	1625	1625	1625	0
409	20241004	122700	10320303	1625	1625	1625	1625	0
410	20241004	122600	10320303	1625	1625	1625	1625	0
411	20241004	122500	10320303	1625	1625	1625	1625	0
412	20241004	122400	10320303	1625	1625	1625	1625	0
413	20241004	122300	10320303	1625	1625	1625	1625	0
414	20241004	122200	10320303	1625	1625	1625	1625	0
415	20241004	122100	10320303	1625	1625	1625	1625	0
416	20241004	122000	10320303	1625	1625	1625	1625	0
417	20241004	121900	10320303	1625	1625	1625	1625	0
418	20241004	121800	10320303	1625	1625	1625	1625	0
419	20241004	121700	10320303	1625	1625	1625	1625	0
420	20241004	121600	10320303	1625	1625	1625	1625	0
421	20241004	121500	10320303	1625	1625	1625	1625	0
422	20241004	121400	10320303	1625	1625	1625	1625	0
423	20241004	121300	10320303	1625	1625	1625	1625	0
424	20241004	121200	10320303	1625	1625	1625	1625	0
425	20241004	121100	10320303	1625	1625	1625	1625	2
426	20241004	121000	10317053	1624	1624	1624	1624	24
427	20241004	120900	10278077	1627	1627	1627	1627	0
428	20241004	120800	10278077	1627	1627	1627	1627	0
429	20241004	120700	10278077	1627	1627	1627	1627	0
430	20241004	120600	10278077	1627	1627	1627	1627	0
431	20241004	120500	10278077	1627	1627	1627	1627	0
432	20241004	120400	10278077	1627	1627	1627	1627	0
433	20241004	120300	10278077	1627	1627	1627	1627	0
434	20241004	120200	10278077	1627	1627	1627	1627	0
435	20241004	120100	10278077	1627	1627	1627	1627	0
436	20241004	120000	10278077	1627	1627	1627	1627	0
437	20241004	115900	10278077	1627	1627	1627	1627	0
438	20241004	115800	10278077	1627	1627	1627	1627	0
439	20241004	115700	10278077	1627	1627	1627	1627	0
440	20241004	115600	10278077	1627	1627	1627	1627	0
441	20241004	115500	10278077	1627	1627	1627	1627	0
442	20241004	115400	10278077	1627	1627	1627	1627	0
443	20241004	115300	10278077	1627	1627	1627	1627	0
444	20241004	115200	10278077	1627	1627	1627	1627	0
445	20241004	115100	10278077	1627	1627	1627	1627	0
446	20241004	115000	10278077	1627	1627	1627	1627	0
447	20241004	114900	10278077	1627	1627	1627	1627	0
448	20241004	114800	10278077	1627	1627	1627	1627	0
449	20241004	114700	10278077	1627	1627	1627	1627	0
450	20241004	114600	10278077	1627	1627	1627	1627	0
451	20241004	114500	10278077	1627	1627	1627	1627	0
452	20241004	114400	10278077	1627	1627	1627	1627	0
453	20241004	114300	10278077	1627	1627	1627	1627	0
454	20241004	114200	10278077	1627	1627	1627	1627	0
455	20241004	114100	10278077	1627	1627	1627	1627	0
456	20241004	114000	10278077	1627	1627	1627	1627	491
457	20241004	113900	9479220	1627	1627	1627	1627	0
458	20241004	113800	9479220	1627	1627	1627	1627	0
459	20241004	113700	9479220	1627	1627	1627	1627	0
460	20241004	113600	9479220	1627	1627	1627	1627	400
461	20241004	113500	8828420	1627	1627	1627	1627	0
462	20241004	113400	8828420	1627	1627	1627	1627	0
463	20241004	113300	8828420	1627	1626	1627	1626	244
464	20241004	113200	8431652	1627	1627	1627	1627	0
465	20241004	113100	8431652	1627	1627	1627	1627	0
466	20241004	113000	8431652	1627	1627	1627	1627	0
467	20241004	112900	8431652	1627	1627	1627	1627	0
468	20241004	112800	8431652	1627	1627	1627	1627	0
469	20241004	112700	8431652	1627	1627	1627	1627	0
470	20241004	112600	8431652	1627	1627	1627	1627	0
471	20241004	112500	8431652	1627	1627	1627	1627	0
472	20241004	112400	8431652	1627	1627	1627	1627	0
473	20241004	112300	8431652	1627	1627	1627	1627	0
474	20241004	112200	8431652	1627	1627	1627	1627	0
475	20241004	112100	8431652	1627	1627	1627	1627	0
476	20241004	112000	8431652	1627	1627	1627	1627	0
477	20241004	111900	8431652	1627	1627	1627	1627	1
478	20241004	111800	8430025	1615	1615	1615	1615	0
479	20241004	111700	8430025	1615	1623	1623	1615	2000
480	20241004	111600	5196185	1633	1633	1633	1633	0
481	20241004	111500	5196185	1633	1633	1633	1633	0
482	20241004	111400	5196185	1633	1633	1633	1633	0
483	20241004	111300	5196185	1633	1633	1633	1633	0
484	20241004	111200	5196185	1633	1633	1633	1633	0
485	20241004	111100	5196185	1633	1633	1633	1633	1
486	20241004	111000	5194552	1623	1623	1623	1623	1
487	20241004	110900	5192929	1633	1633	1633	1633	0
488	20241004	110800	5192929	1633	1633	1633	1633	0
489	20241004	110700	5192929	1633	1633	1633	1633	0
490	20241004	110600	5192929	1633	1633	1633	1633	0
491	20241004	110500	5192929	1633	1633	1633	1633	0
492	20241004	110400	5192929	1633	1633	1633	1633	0
493	20241004	110300	5192929	1633	1633	1633	1633	0
494	20241004	110200	5192929	1633	1633	1633	1633	0
495	20241004	110100	5192929	1633	1633	1633	1633	0
496	20241004	110000	5192929	1633	1633	1633	1633	0
497	20241004	105900	5192929	1633	1633	1633	1633	0
498	20241004	105800	5192929	1633	1633	1633	1633	0
499	20241004	105700	5192929	1633	1633	1633	1633	0
500	20241004	105600	5192929	1633	1633	1633	1633	0
501	20241004	105500	5192929	1633	1633	1633	1633	0
502	20241004	105400	5192929	1633	1633	1633	1633	0
503	20241004	105300	5192929	1633	1633	1633	1633	0
504	20241004	105200	5192929	1633	1633	1633	1633	0
505	20241004	105100	5192929	1633	1633	1633	1633	0
506	20241004	105000	5192929	1633	1633	1633	1633	0
507	20241004	104900	5192929	1633	1633	1633	1633	0
508	20241004	104800	5192929	1633	1633	1633	1633	0
509	20241004	104700	5192929	1633	1633	1633	1633	0
510	20241004	104600	5192929	1633	1633	1633	1633	0
511	20241004	104500	5192929	1633	1633	1633	1633	0
512	20241004	104400	5192929	1633	1630	1633	1630	287
513	20241004	104300	4725116	1635	1635	1635	1635	0
514	20241004	104200	4725116	1635	1635	1635	1635	0
515	20241004	104100	4725116	1635	1635	1635	1635	0
516	20241004	104000	4725116	1635	1635	1635	1635	0
517	20241004	103900	4725116	1635	1635	1635	1635	0
518	20241004	103800	4725116	1635	1635	1635	1635	0
519	20241004	103700	4725116	1635	1635	1635	1635	0
520	20241004	103600	4725116	1635	1635	1635	1635	0
521	20241004	103500	4725116	1635	1635	1635	1635	0
522	20241004	103400	4725116	1635	1635	1635	1635	0
523	20241004	103300	4725116	1635	1635	1635	1635	12
524	20241004	103200	4705496	1635	1635	1635	1635	2
525	20241004	103100	4702226	1635	1635	1635	1635	0
526	20241004	103000	4702226	1635	1635	1635	1635	0
527	20241004	102900	4702226	1635	1630	1635	1630	11
528	20241004	102800	4684291	1635	1635	1635	1635	0
529	20241004	102700	4684291	1635	1635	1635	1635	0
530	20241004	102600	4684291	1635	1635	1635	1635	0
531	20241004	102500	4684291	1635	1635	1635	1635	0
532	20241004	102400	4684291	1635	1635	1635	1635	0
533	20241004	102300	4684291	1635	1635	1635	1635	0
534	20241004	102200	4684291	1635	1635	1635	1635	0
535	20241004	102100	4684291	1635	1635	1635	1635	0
536	20241004	102000	4684291	1635	1635	1635	1635	0
537	20241004	101900	4684291	1635	1635	1635	1635	0
538	20241004	101800	4684291	1635	1635	1635	1635	0
539	20241004	101700	4684291	1635	1634	1635	1634	98
540	20241004	101600	4524158	1634	1634	1634	1634	0
541	20241004	101500	4524158	1634	1634	1634	1634	0
542	20241004	101400	4524158	1634	1634	1634	1634	0
543	20241004	101300	4524158	1634	1634	1634	1634	27
544	20241004	101200	4480040	1634	1634	1634	1634	0
545	20241004	101100	4480040	1634	1633	1634	1633	13
546	20241004	101000	4458805	1630	1630	1630	1630	217
547	20241004	100900	4105095	1630	1630	1630	1630	0
548	20241004	100800	4105095	1630	1630	1630	1630	0
549	20241004	100700	4105095	1630	1630	1630	1630	13
550	20241004	100600	4083905	1632	1632	1632	1632	0
551	20241004	100500	4083905	1632	1632	1632	1632	0
552	20241004	100400	4083905	1632	1632	1632	1632	0
553	20241004	100300	4083905	1632	1632	1632	1632	0
554	20241004	100200	4083905	1632	1632	1632	1632	0
555	20241004	100100	4083905	1632	1632	1632	1632	10
556	20241004	100000	4067585	1632	1632	1632	1632	0
557	20241004	095900	4067585	1632	1632	1632	1632	0
558	20241004	095800	4067585	1632	1632	1632	1632	100
559	20241004	095700	3904385	1632	1632	1632	1632	1
560	20241004	095600	3902753	1625	1625	1625	1625	32
561	20241004	095500	3850753	1625	1625	1625	1625	0
562	20241004	095400	3850753	1625	1630	1630	1625	20
563	20241004	095300	3818203	1632	1632	1632	1632	0
564	20241004	095200	3818203	1632	1632	1632	1632	0
565	20241004	095100	3818203	1632	1632	1632	1632	1
566	20241004	095000	3816571	1624	1624	1624	1624	0
567	20241004	094900	3816571	1624	1624	1624	1624	3
568	20241004	094800	3811699	1632	1632	1632	1632	0
569	20241004	094700	3811699	1632	1632	1632	1632	0
570	20241004	094600	3811699	1632	1632	1632	1632	0
571	20241004	094500	3811699	1632	1632	1632	1632	0
572	20241004	094400	3811699	1632	1632	1632	1632	0
573	20241004	094300	3811699	1632	1632	1632	1632	0
574	20241004	094200	3811699	1632	1632	1632	1632	4
575	20241004	094100	3805171	1632	1632	1632	1632	0
576	20241004	094000	3805171	1632	1632	1632	1632	0
577	20241004	093900	3805171	1632	1632	1632	1632	0
578	20241004	093800	3805171	1632	1632	1632	1632	0
579	20241004	093700	3805171	1632	1632	1632	1632	0
580	20241004	093600	3805171	1632	1632	1632	1632	0
581	20241004	093500	3805171	1632	1632	1632	1632	0
582	20241004	093400	3805171	1632	1632	1632	1632	0
583	20241004	093300	3805171	1632	1632	1632	1632	1
584	20241004	093200	3803539	1624	1624	1624	1624	75
585	20241004	093100	3681739	1635	1635	1635	1635	0
586	20241004	093000	3681739	1635	1635	1635	1635	0
587	20241004	092900	3681739	1635	1635	1635	1635	0
588	20241004	092800	3681739	1635	1635	1635	1635	0
589	20241004	092700	3681739	1635	1635	1635	1635	0
590	20241004	092600	3681739	1635	1635	1635	1635	0
591	20241004	092500	3681739	1635	1628	1635	1624	751
592	20241004	092400	2459144	1635	1635	1635	1635	0
593	20241004	092300	2459144	1635	1635	1635	1635	0
594	20241004	092200	2459144	1635	1635	1635	1635	2
595	20241004	092100	2455874	1635	1635	1635	1635	0
596	20241004	092000	2455874	1635	1635	1635	1635	0
597	20241004	091900	2455874	1635	1635	1635	1635	0
598	20241004	091800	2455874	1635	1635	1635	1635	0
599	20241004	091700	2455874	1635	1635	1635	1635	0
600	20241004	091600	2455874	1635	1635	1635	1635	0
601	20241004	091500	2455874	1635	1629	1635	1629	5
602	20241004	091400	2447723	1629	1629	1629	1629	0
603	20241004	091300	2447723	1629	1629	1629	1629	0
604	20241004	091200	2447723	1629	1629	1629	1629	0
605	20241004	091100	2447723	1629	1629	1629	1629	0
606	20241004	091000	2447723	1629	1629	1629	1629	0
607	20241004	090900	2447723	1629	1629	1629	1629	553
608	20241004	090800	1546886	1635	1635	1635	1635	1
609	20241004	090700	1545251	1629	1629	1629	1629	119
610	20241004	090600	1351400	1629	1629	1629	1629	0
611	20241004	090500	1351400	1629	1629	1629	1629	30
612	20241004	090400	1302530	1630	1630	1630	1630	0
613	20241004	090300	1302530	1630	1630	1630	1630	0
614	20241004	090200	1302530	1630	1630	1630	1630	68
615	20241004	090100	1191690	1630	1630	1630	1630	272
616	20241004	090000	748330	1630	1635	1635	1630	458