KissMeData/312610/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211100	2289502	1683	1683	1683	1683	380
3	20241016	211000	2289502	1683	1683	1683	1683	0
4	20241016	210900	2289502	1683	1683	1683	1683	0
5	20241016	210800	2289502	1683	1683	1683	1683	0
6	20241016	210700	2289502	1683	1683	1683	1683	0
7	20241016	210600	2289502	1683	1683	1683	1683	0
8	20241016	210500	2289502	1683	1683	1683	1683	0
9	20241016	210400	2289502	1683	1683	1683	1683	0
10	20241016	210300	2289502	1683	1683	1683	1683	0
11	20241016	210200	2289502	1683	1683	1683	1683	0
12	20241016	210100	2289502	1683	1683	1683	1683	0
13	20241016	210000	2289502	1683	1683	1683	1683	0
14	20241016	205900	2289502	1683	1683	1683	1683	0
15	20241016	205800	2289502	1683	1683	1683	1683	0
16	20241016	205700	2289502	1683	1683	1683	1683	0
17	20241016	205600	2289502	1683	1683	1683	1683	0
18	20241016	205500	2289502	1683	1683	1683	1683	0
19	20241016	205400	2289502	1683	1683	1683	1683	0
20	20241016	205300	2289502	1683	1683	1683	1683	0
21	20241016	205200	2289502	1683	1683	1683	1683	0
22	20241016	205100	2289502	1683	1683	1683	1683	0
23	20241016	205000	2289502	1683	1683	1683	1683	0
24	20241016	204900	2289502	1683	1683	1683	1683	0
25	20241016	204800	2289502	1683	1683	1683	1683	0
26	20241016	204700	2289502	1683	1683	1683	1683	0
27	20241016	204600	2289502	1683	1683	1683	1683	0
28	20241016	204500	2289502	1683	1683	1683	1683	0
29	20241016	204400	2289502	1683	1683	1683	1683	0
30	20241016	204300	2289502	1683	1683	1683	1683	0
31	20241016	204200	2289502	1683	1683	1683	1683	0
32	20241016	204100	2289502	1683	1683	1683	1683	380
33	20241016	204000	2289502	1683	1683	1683	1683	0
34	20241016	203900	2289502	1683	1683	1683	1683	0
35	20241016	203800	2289502	1683	1683	1683	1683	0
36	20241016	203700	2289502	1683	1683	1683	1683	0
37	20241016	203600	2289502	1683	1683	1683	1683	0
38	20241016	203500	2289502	1683	1683	1683	1683	0
39	20241016	203400	2289502	1683	1683	1683	1683	0
40	20241016	203300	2289502	1683	1683	1683	1683	0
41	20241016	203200	2289502	1683	1683	1683	1683	0
42	20241016	203100	2289502	1683	1683	1683	1683	0
43	20241016	203000	2289502	1683	1683	1683	1683	0
44	20241016	202900	2289502	1683	1683	1683	1683	0
45	20241016	202800	2289502	1683	1683	1683	1683	0
46	20241016	202700	2289502	1683	1683	1683	1683	0
47	20241016	202600	2289502	1683	1683	1683	1683	0
48	20241016	202500	2289502	1683	1683	1683	1683	0
49	20241016	202400	2289502	1683	1683	1683	1683	0
50	20241016	202300	2289502	1683	1683	1683	1683	0
51	20241016	202200	2289502	1683	1683	1683	1683	0
52	20241016	202100	2289502	1683	1683	1683	1683	0
53	20241016	202000	2289502	1683	1683	1683	1683	0
54	20241016	201900	2289502	1683	1683	1683	1683	0
55	20241016	201800	2289502	1683	1683	1683	1683	0
56	20241016	201700	2289502	1683	1683	1683	1683	0
57	20241016	201600	2289502	1683	1683	1683	1683	0
58	20241016	201500	2289502	1683	1683	1683	1683	0
59	20241016	201400	2289502	1683	1683	1683	1683	0
60	20241016	201300	2289502	1683	1683	1683	1683	0
61	20241016	201200	2289502	1683	1683	1683	1683	0
62	20241016	201100	2289502	1683	1683	1683	1683	380
63	20241016	201000	2289502	1683	1683	1683	1683	0
64	20241016	200900	2289502	1683	1683	1683	1683	0
65	20241016	200800	2289502	1683	1683	1683	1683	0
66	20241016	200700	2289502	1683	1683	1683	1683	0
67	20241016	200600	2289502	1683	1683	1683	1683	0
68	20241016	200500	2289502	1683	1683	1683	1683	0
69	20241016	200400	2289502	1683	1683	1683	1683	0
70	20241016	200300	2289502	1683	1683	1683	1683	0
71	20241016	200200	2289502	1683	1683	1683	1683	0
72	20241016	200100	2289502	1683	1683	1683	1683	0
73	20241016	200000	2289502	1683	1683	1683	1683	0
74	20241016	195900	2289502	1683	1683	1683	1683	0
75	20241016	195800	2289502	1683	1683	1683	1683	0
76	20241016	195700	2289502	1683	1683	1683	1683	0
77	20241016	195600	2289502	1683	1683	1683	1683	0
78	20241016	195500	2289502	1683	1683	1683	1683	0
79	20241016	195400	2289502	1683	1683	1683	1683	0
80	20241016	195300	2289502	1683	1683	1683	1683	0
81	20241016	195200	2289502	1683	1683	1683	1683	0
82	20241016	195100	2289502	1683	1683	1683	1683	0
83	20241016	195000	2289502	1683	1683	1683	1683	0
84	20241016	194900	2289502	1683	1683	1683	1683	0
85	20241016	194800	2289502	1683	1683	1683	1683	0
86	20241016	194700	2289502	1683	1683	1683	1683	0
87	20241016	194600	2289502	1683	1683	1683	1683	0
88	20241016	194500	2289502	1683	1683	1683	1683	0
89	20241016	194400	2289502	1683	1683	1683	1683	0
90	20241016	194300	2289502	1683	1683	1683	1683	0
91	20241016	194200	2289502	1683	1683	1683	1683	0
92	20241016	194100	2289502	1683	1683	1683	1683	380
93	20241016	194000	2289502	1683	1683	1683	1683	0
94	20241016	193900	2289502	1683	1683	1683	1683	0
95	20241016	193800	2289502	1683	1683	1683	1683	0
96	20241016	193700	2289502	1683	1683	1683	1683	0
97	20241016	193600	2289502	1683	1683	1683	1683	0
98	20241016	193500	2289502	1683	1683	1683	1683	0
99	20241016	193400	2289502	1683	1683	1683	1683	0
100	20241016	193300	2289502	1683	1683	1683	1683	0
101	20241016	193200	2289502	1683	1683	1683	1683	0
102	20241016	193100	2289502	1683	1683	1683	1683	0
103	20241016	193000	2289502	1683	1683	1683	1683	0
104	20241016	192900	2289502	1683	1683	1683	1683	0
105	20241016	192800	2289502	1683	1683	1683	1683	0
106	20241016	192700	2289502	1683	1683	1683	1683	0
107	20241016	192600	2289502	1683	1683	1683	1683	0
108	20241016	192500	2289502	1683	1683	1683	1683	0
109	20241016	192400	2289502	1683	1683	1683	1683	0
110	20241016	192300	2289502	1683	1683	1683	1683	0
111	20241016	192200	2289502	1683	1683	1683	1683	0
112	20241016	192100	2289502	1683	1683	1683	1683	0
113	20241016	192000	2289502	1683	1683	1683	1683	0
114	20241016	191900	2289502	1683	1683	1683	1683	0
115	20241016	191800	2289502	1683	1683	1683	1683	0
116	20241016	191700	2289502	1683	1683	1683	1683	0
117	20241016	191600	2289502	1683	1683	1683	1683	0
118	20241016	191500	2289502	1683	1683	1683	1683	0
119	20241016	191400	2289502	1683	1683	1683	1683	0
120	20241016	191300	2289502	1683	1683	1683	1683	0
121	20241016	191200	2289502	1683	1683	1683	1683	0
122	20241016	191100	2289502	1683	1683	1683	1683	380
123	20241016	191000	2289502	1683	1683	1683	1683	0
124	20241016	190900	2289502	1683	1683	1683	1683	0
125	20241016	190800	2289502	1683	1683	1683	1683	0
126	20241016	190700	2289502	1683	1683	1683	1683	0
127	20241016	190600	2289502	1683	1683	1683	1683	0
128	20241016	190500	2289502	1683	1683	1683	1683	0
129	20241016	190400	2289502	1683	1683	1683	1683	0
130	20241016	190300	2289502	1683	1683	1683	1683	0
131	20241016	190200	2289502	1683	1683	1683	1683	0
132	20241016	190100	2289502	1683	1683	1683	1683	0
133	20241016	190000	2289502	1683	1683	1683	1683	0
134	20241016	185900	2289502	1683	1683	1683	1683	0
135	20241016	185800	2289502	1683	1683	1683	1683	0
136	20241016	185700	2289502	1683	1683	1683	1683	0
137	20241016	185600	2289502	1683	1683	1683	1683	0
138	20241016	185500	2289502	1683	1683	1683	1683	0
139	20241016	185400	2289502	1683	1683	1683	1683	0
140	20241016	185300	2289502	1683	1683	1683	1683	0
141	20241016	185200	2289502	1683	1683	1683	1683	0
142	20241016	185100	2289502	1683	1683	1683	1683	0
143	20241016	185000	2289502	1683	1683	1683	1683	0
144	20241016	184900	2289502	1683	1683	1683	1683	0
145	20241016	184800	2289502	1683	1683	1683	1683	0
146	20241016	184700	2289502	1683	1683	1683	1683	0
147	20241016	184600	2289502	1683	1683	1683	1683	0
148	20241016	184500	2289502	1683	1683	1683	1683	0
149	20241016	184400	2289502	1683	1683	1683	1683	0
150	20241016	184300	2289502	1683	1683	1683	1683	0
151	20241016	184200	2289502	1683	1683	1683	1683	0
152	20241016	184100	2289502	1683	1683	1683	1683	380
153	20241016	184000	2289502	1683	1683	1683	1683	0
154	20241016	183900	2289502	1683	1683	1683	1683	0
155	20241016	183800	2289502	1683	1683	1683	1683	0
156	20241016	183700	2289502	1683	1683	1683	1683	0
157	20241016	183600	2289502	1683	1683	1683	1683	0
158	20241016	183500	2289502	1683	1683	1683	1683	0
159	20241016	183400	2289502	1683	1683	1683	1683	0
160	20241016	183300	2289502	1683	1683	1683	1683	0
161	20241016	183200	2289502	1683	1683	1683	1683	0
162	20241016	183100	2289502	1683	1683	1683	1683	0
163	20241016	183000	2289502	1683	1683	1683	1683	0
164	20241016	182900	2289502	1683	1683	1683	1683	0
165	20241016	182800	2289502	1683	1683	1683	1683	0
166	20241016	182700	2289502	1683	1683	1683	1683	0
167	20241016	182600	2289502	1683	1683	1683	1683	0
168	20241016	182500	2289502	1683	1683	1683	1683	0
169	20241016	182400	2289502	1683	1683	1683	1683	0
170	20241016	182300	2289502	1683	1683	1683	1683	0
171	20241016	182200	2289502	1683	1683	1683	1683	0
172	20241016	182100	2289502	1683	1683	1683	1683	0
173	20241016	182000	2289502	1683	1683	1683	1683	0
174	20241016	181900	2289502	1683	1683	1683	1683	0
175	20241016	181800	2289502	1683	1683	1683	1683	0
176	20241016	181700	2289502	1683	1683	1683	1683	0
177	20241016	181600	2289502	1683	1683	1683	1683	0
178	20241016	181500	2289502	1683	1683	1683	1683	0
179	20241016	181400	2289502	1683	1683	1683	1683	0
180	20241016	181300	2289502	1683	1683	1683	1683	0
181	20241016	181200	2289502	1683	1683	1683	1683	0
182	20241016	181100	2289502	1683	1683	1683	1683	380
183	20241016	181000	2289502	1683	1683	1683	1683	0
184	20241016	180900	2289502	1683	1683	1683	1683	0
185	20241016	180800	2289502	1683	1683	1683	1683	0
186	20241016	180700	2289502	1683	1683	1683	1683	0
187	20241016	180600	2289502	1683	1683	1683	1683	0
188	20241016	180500	2289502	1683	1683	1683	1683	0
189	20241016	180400	2289502	1683	1683	1683	1683	0
190	20241016	180300	2289502	1683	1683	1683	1683	0
191	20241016	180200	2289502	1683	1683	1683	1683	0
192	20241016	180100	2289502	1683	1683	1683	1683	0
193	20241016	180000	2289502	1683	1683	1683	1683	0
194	20241016	175900	2289502	1683	1683	1683	1683	0
195	20241016	175800	2289502	1683	1683	1683	1683	0
196	20241016	175700	2289502	1683	1683	1683	1683	0
197	20241016	175600	2289502	1683	1683	1683	1683	0
198	20241016	175500	2289502	1683	1683	1683	1683	0
199	20241016	175400	2289502	1683	1683	1683	1683	0
200	20241016	175300	2289502	1683	1683	1683	1683	0
201	20241016	175200	2289502	1683	1683	1683	1683	0
202	20241016	175100	2289502	1683	1683	1683	1683	0
203	20241016	175000	2289502	1683	1683	1683	1683	0
204	20241016	174900	2289502	1683	1683	1683	1683	0
205	20241016	174800	2289502	1683	1683	1683	1683	0
206	20241016	174700	2289502	1683	1683	1683	1683	0
207	20241016	174600	2289502	1683	1683	1683	1683	0
208	20241016	174500	2289502	1683	1683	1683	1683	0
209	20241016	174400	2289502	1683	1683	1683	1683	0
210	20241016	174300	2289502	1683	1683	1683	1683	0
211	20241016	174200	2289502	1683	1683	1683	1683	0
212	20241016	174100	2289502	1683	1683	1683	1683	380
213	20241016	174000	2289502	1683	1683	1683	1683	0
214	20241016	173900	2289502	1683	1683	1683	1683	0
215	20241016	173800	2289502	1683	1683	1683	1683	0
216	20241016	173700	2289502	1683	1683	1683	1683	0
217	20241016	173600	2289502	1683	1683	1683	1683	0
218	20241016	173500	2289502	1683	1683	1683	1683	0
219	20241016	173400	2289502	1683	1683	1683	1683	0
220	20241016	173300	2289502	1683	1683	1683	1683	0
221	20241016	173200	2289502	1683	1683	1683	1683	0
222	20241016	173100	2289502	1683	1683	1683	1683	0
223	20241016	173000	2289502	1683	1683	1683	1683	0
224	20241016	172900	2289502	1683	1683	1683	1683	0
225	20241016	172800	2289502	1683	1683	1683	1683	0
226	20241016	172700	2289502	1683	1683	1683	1683	0
227	20241016	172600	2289502	1683	1683	1683	1683	0
228	20241016	172500	2289502	1683	1683	1683	1683	0
229	20241016	172400	2289502	1683	1683	1683	1683	0
230	20241016	172300	2289502	1683	1683	1683	1683	0
231	20241016	172200	2289502	1683	1683	1683	1683	0
232	20241016	172100	2289502	1683	1683	1683	1683	0
233	20241016	172000	2289502	1683	1683	1683	1683	0
234	20241016	171900	2289502	1683	1683	1683	1683	0
235	20241016	171800	2289502	1683	1683	1683	1683	0
236	20241016	171700	2289502	1683	1683	1683	1683	0
237	20241016	171600	2289502	1683	1683	1683	1683	0
238	20241016	171500	2289502	1683	1683	1683	1683	0
239	20241016	171400	2289502	1683	1683	1683	1683	0
240	20241016	171300	2289502	1683	1683	1683	1683	0
241	20241016	171200	2289502	1683	1683	1683	1683	0
242	20241016	171100	2289502	1683	1683	1683	1683	380
243	20241016	171000	2289502	1683	1683	1683	1683	0
244	20241016	170900	2289502	1683	1683	1683	1683	0
245	20241016	170800	2289502	1683	1683	1683	1683	0
246	20241016	170700	2289502	1683	1683	1683	1683	0
247	20241016	170600	2289502	1683	1683	1683	1683	0
248	20241016	170500	2289502	1683	1683	1683	1683	0
249	20241016	170400	2289502	1683	1683	1683	1683	0
250	20241016	170300	2289502	1683	1683	1683	1683	0
251	20241016	170200	2289502	1683	1683	1683	1683	0
252	20241016	170100	2289502	1683	1683	1683	1683	0
253	20241016	170000	2289502	1683	1683	1683	1683	0
254	20241016	165900	2289502	1683	1683	1683	1683	0
255	20241016	165800	2289502	1683	1683	1683	1683	0
256	20241016	165700	2289502	1683	1683	1683	1683	0
257	20241016	165600	2289502	1683	1683	1683	1683	0
258	20241016	165500	2289502	1683	1683	1683	1683	0
259	20241016	165400	2289502	1683	1683	1683	1683	0
260	20241016	165300	2289502	1683	1683	1683	1683	0
261	20241016	165200	2289502	1683	1683	1683	1683	0
262	20241016	165100	2289502	1683	1683	1683	1683	0
263	20241016	165000	2289502	1683	1683	1683	1683	0
264	20241016	164900	2289502	1683	1683	1683	1683	0
265	20241016	164800	2289502	1683	1683	1683	1683	0
266	20241016	164700	2289502	1683	1683	1683	1683	0
267	20241016	164600	2289502	1683	1683	1683	1683	0
268	20241016	164500	2289502	1683	1683	1683	1683	0
269	20241016	164400	2289502	1683	1683	1683	1683	0
270	20241016	164300	2289502	1683	1683	1683	1683	0
271	20241016	164200	2289502	1683	1683	1683	1683	0
272	20241016	164100	2289502	1683	1683	1683	1683	380
273	20241016	164000	2289502	1683	1683	1683	1683	0
274	20241016	163900	2289502	1683	1683	1683	1683	0
275	20241016	163800	2289502	1683	1683	1683	1683	0
276	20241016	163700	2289502	1683	1683	1683	1683	0
277	20241016	163600	2289502	1683	1683	1683	1683	0
278	20241016	163500	2289502	1683	1683	1683	1683	0
279	20241016	163400	2289502	1683	1683	1683	1683	0
280	20241016	163300	2289502	1683	1683	1683	1683	0
281	20241016	163200	2289502	1683	1683	1683	1683	0
282	20241016	163100	2289502	1683	1683	1683	1683	0
283	20241016	163000	2289502	1683	1683	1683	1683	0
284	20241016	162900	2289502	1683	1683	1683	1683	0
285	20241016	162800	2289502	1683	1683	1683	1683	0
286	20241016	162700	2289502	1683	1683	1683	1683	0
287	20241016	162600	2289502	1683	1683	1683	1683	0
288	20241016	162500	2289502	1683	1683	1683	1683	0
289	20241016	162400	2289502	1683	1683	1683	1683	0
290	20241016	162300	2289502	1683	1683	1683	1683	0
291	20241016	162200	2289502	1683	1683	1683	1683	0
292	20241016	162100	2289502	1683	1683	1683	1683	0
293	20241016	162000	2289502	1683	1683	1683	1683	0
294	20241016	161900	2289502	1683	1683	1683	1683	0
295	20241016	161800	2289502	1683	1683	1683	1683	0
296	20241016	161700	2289502	1683	1683	1683	1683	0
297	20241016	161600	2289502	1683	1683	1683	1683	0
298	20241016	161500	2289502	1683	1683	1683	1683	0
299	20241016	161400	2289502	1683	1683	1683	1683	0
300	20241016	161300	2289502	1683	1683	1683	1683	0
301	20241016	161200	2289502	1683	1683	1683	1683	0
302	20241016	161100	2289502	1683	1683	1683	1683	380
303	20241016	161000	2289502	1683	1683	1683	1683	0
304	20241016	160900	2289502	1683	1683	1683	1683	0
305	20241016	160800	2289502	1683	1683	1683	1683	0
306	20241016	160700	2289502	1683	1683	1683	1683	0
307	20241016	160600	2289502	1683	1683	1683	1683	0
308	20241016	160500	2289502	1683	1683	1683	1683	0
309	20241016	160400	2289502	1683	1683	1683	1683	0
310	20241016	160300	2289502	1683	1683	1683	1683	0
311	20241016	160200	2289502	1683	1683	1683	1683	0
312	20241016	160100	2289502	1683	1683	1683	1683	0
313	20241016	160000	2289502	1683	1683	1683	1683	0
314	20241016	155900	2289502	1683	1683	1683	1683	0
315	20241016	155800	2289502	1683	1683	1683	1683	0
316	20241016	155700	2289502	1683	1683	1683	1683	0
317	20241016	155600	2289502	1683	1683	1683	1683	0
318	20241016	155500	2289502	1683	1683	1683	1683	0
319	20241016	155400	2289502	1683	1683	1683	1683	0
320	20241016	155300	2289502	1683	1683	1683	1683	0
321	20241016	155200	2289502	1683	1683	1683	1683	0
322	20241016	155100	2289502	1683	1683	1683	1683	0
323	20241016	155000	2289502	1683	1683	1683	1683	0
324	20241016	154900	2289502	1683	1683	1683	1683	0
325	20241016	154800	2289502	1683	1683	1683	1683	0
326	20241016	154700	2289502	1683	1683	1683	1683	0
327	20241016	154600	2289502	1683	1683	1683	1683	0
328	20241016	154500	2289502	1683	1683	1683	1683	0
329	20241016	154400	2289502	1683	1683	1683	1683	0
330	20241016	154300	2289502	1683	1683	1683	1683	0
331	20241016	154200	2289502	1683	1683	1683	1683	0
332	20241016	154100	2289502	1683	1683	1683	1683	380
333	20241016	154000	2289502	1683	1683	1683	1683	0
334	20241016	153900	2289502	1683	1683	1683	1683	0
335	20241016	153800	2289502	1683	1683	1683	1683	0
336	20241016	153700	2289502	1683	1683	1683	1683	0
337	20241016	153600	2289502	1683	1683	1683	1683	0
338	20241016	153500	2289502	1683	1683	1683	1683	0
339	20241016	153400	2289502	1683	1683	1683	1683	0
340	20241016	153300	2289502	1683	1683	1683	1683	0
341	20241016	153200	2289502	1683	1683	1683	1683	0
342	20241016	153100	2289502	1683	1683	1683	1683	0
343	20241016	153000	2289502	1683	1683	1683	1683	380
344	20241016	152900	1649962	1683	1683	1683	1683	0
345	20241016	152800	1649962	1683	1683	1683	1683	0
346	20241016	152700	1649962	1683	1683	1683	1683	0
347	20241016	152600	1649962	1683	1683	1683	1683	0
348	20241016	152500	1649962	1683	1683	1683	1683	0
349	20241016	152400	1649962	1683	1683	1683	1683	0
350	20241016	152300	1649962	1683	1683	1683	1683	0
351	20241016	152200	1649962	1683	1683	1683	1683	0
352	20241016	152100	1649962	1683	1683	1683	1683	0
353	20241016	152000	1649962	1683	1683	1683	1683	0
354	20241016	151900	1649962	1683	1683	1683	1683	0
355	20241016	151800	1649962	1683	1683	1683	1683	0
356	20241016	151700	1649962	1683	1683	1683	1683	0
357	20241016	151600	1649962	1683	1683	1683	1683	0
358	20241016	151500	1649962	1683	1683	1683	1683	0
359	20241016	151400	1649962	1683	1683	1683	1683	0
360	20241016	151300	1649962	1683	1682	1683	1682	4
361	20241016	151200	1643233	1683	1683	1683	1683	0
362	20241016	151100	1643233	1683	1683	1683	1683	0
363	20241016	151000	1643233	1683	1683	1683	1683	0
364	20241016	150900	1643233	1683	1683	1683	1683	0
365	20241016	150800	1643233	1683	1683	1683	1683	0
366	20241016	150700	1643233	1683	1683	1683	1683	0
367	20241016	150600	1643233	1683	1683	1683	1683	0
368	20241016	150500	1643233	1683	1683	1683	1683	0
369	20241016	150400	1643233	1683	1683	1683	1683	0
370	20241016	150300	1643233	1683	1683	1683	1683	0
371	20241016	150200	1643233	1683	1683	1683	1683	0
372	20241016	150100	1643233	1683	1683	1683	1683	0
373	20241016	150000	1643233	1683	1683	1683	1683	0
374	20241016	145900	1643233	1683	1683	1683	1683	0
375	20241016	145800	1643233	1683	1683	1683	1683	0
376	20241016	145700	1643233	1683	1683	1683	1683	0
377	20241016	145600	1643233	1683	1683	1683	1683	0
378	20241016	145500	1643233	1683	1682	1683	1682	2
379	20241016	145400	1639868	1683	1683	1683	1683	0
380	20241016	145300	1639868	1683	1683	1683	1683	0
381	20241016	145200	1639868	1683	1683	1683	1683	0
382	20241016	145100	1639868	1683	1683	1683	1683	0
383	20241016	145000	1639868	1683	1683	1683	1683	0
384	20241016	144900	1639868	1683	1683	1683	1683	0
385	20241016	144800	1639868	1683	1683	1683	1683	0
386	20241016	144700	1639868	1683	1683	1683	1683	0
387	20241016	144600	1639868	1683	1683	1683	1683	0
388	20241016	144500	1639868	1683	1683	1683	1683	0
389	20241016	144400	1639868	1683	1683	1683	1683	0
390	20241016	144300	1639868	1683	1683	1683	1683	0
391	20241016	144200	1639868	1683	1683	1683	1683	0
392	20241016	144100	1639868	1683	1683	1683	1683	0
393	20241016	144000	1639868	1683	1683	1683	1683	0
394	20241016	143900	1639868	1683	1683	1683	1683	0
395	20241016	143800	1639868	1683	1683	1683	1683	0
396	20241016	143700	1639868	1683	1683	1683	1683	0
397	20241016	143600	1639868	1683	1683	1683	1683	0
398	20241016	143500	1639868	1683	1683	1683	1683	0
399	20241016	143400	1639868	1683	1683	1683	1683	0
400	20241016	143300	1639868	1683	1683	1683	1683	0
401	20241016	143200	1639868	1683	1683	1683	1683	0
402	20241016	143100	1639868	1683	1683	1683	1683	0
403	20241016	143000	1639868	1683	1683	1683	1683	0
404	20241016	142900	1639868	1683	1683	1683	1683	0
405	20241016	142800	1639868	1683	1683	1683	1683	0
406	20241016	142700	1639868	1683	1683	1683	1683	0
407	20241016	142600	1639868	1683	1683	1683	1683	0
408	20241016	142500	1639868	1683	1683	1683	1683	0
409	20241016	142400	1639868	1683	1683	1683	1683	0
410	20241016	142300	1639868	1683	1683	1683	1683	0
411	20241016	142200	1639868	1683	1683	1683	1683	0
412	20241016	142100	1639868	1683	1683	1683	1683	0
413	20241016	142000	1639868	1683	1683	1683	1683	0
414	20241016	141900	1639868	1683	1683	1683	1683	0
415	20241016	141800	1639868	1683	1683	1683	1683	7
416	20241016	141700	1628087	1681	1681	1681	1681	0
417	20241016	141600	1628087	1681	1681	1681	1681	0
418	20241016	141500	1628087	1681	1681	1681	1681	0
419	20241016	141400	1628087	1681	1681	1681	1681	0
420	20241016	141300	1628087	1681	1681	1681	1681	0
421	20241016	141200	1628087	1681	1681	1681	1681	0
422	20241016	141100	1628087	1681	1681	1681	1681	0
423	20241016	141000	1628087	1681	1681	1681	1681	0
424	20241016	140900	1628087	1681	1681	1681	1681	0
425	20241016	140800	1628087	1681	1681	1681	1681	0
426	20241016	140700	1628087	1681	1682	1682	1681	5
427	20241016	140600	1619681	1665	1665	1665	1665	0
428	20241016	140500	1619681	1665	1665	1665	1665	691
429	20241016	140400	469166	1666	1666	1666	1666	5
430	20241016	140300	460836	1683	1683	1683	1683	1
431	20241016	140200	459153	1683	1683	1683	1683	0
432	20241016	140100	459153	1683	1683	1683	1683	0
433	20241016	140000	459153	1683	1683	1683	1683	0
434	20241016	135900	459153	1683	1683	1683	1683	0
435	20241016	135800	459153	1683	1683	1683	1683	0
436	20241016	135700	459153	1683	1683	1683	1683	0
437	20241016	135600	459153	1683	1683	1683	1683	0
438	20241016	135500	459153	1683	1683	1683	1683	0
439	20241016	135400	459153	1683	1683	1683	1683	0
440	20241016	135300	459153	1683	1683	1683	1683	0
441	20241016	135200	459153	1683	1683	1683	1683	0
442	20241016	135100	459153	1683	1683	1683	1683	0
443	20241016	135000	459153	1683	1683	1683	1683	0
444	20241016	134900	459153	1683	1683	1683	1683	0
445	20241016	134800	459153	1683	1683	1683	1683	0
446	20241016	134700	459153	1683	1683	1683	1683	0
447	20241016	134600	459153	1683	1683	1683	1683	0
448	20241016	134500	459153	1683	1683	1683	1683	0
449	20241016	134400	459153	1683	1683	1683	1683	0
450	20241016	134300	459153	1683	1683	1683	1683	0
451	20241016	134200	459153	1683	1683	1683	1683	0
452	20241016	134100	459153	1683	1683	1683	1683	0
453	20241016	134000	459153	1683	1683	1683	1683	0
454	20241016	133900	459153	1683	1683	1683	1683	0
455	20241016	133800	459153	1683	1683	1683	1683	0
456	20241016	133700	459153	1683	1683	1683	1683	0
457	20241016	133600	459153	1683	1683	1683	1683	0
458	20241016	133500	459153	1683	1683	1683	1683	0
459	20241016	133400	459153	1683	1683	1683	1683	0
460	20241016	133300	459153	1683	1683	1683	1683	0
461	20241016	133200	459153	1683	1683	1683	1683	0
462	20241016	133100	459153	1683	1683	1683	1683	0
463	20241016	133000	459153	1683	1683	1683	1683	0
464	20241016	132900	459153	1683	1683	1683	1683	0
465	20241016	132800	459153	1683	1683	1683	1683	0
466	20241016	132700	459153	1683	1683	1683	1683	0
467	20241016	132600	459153	1683	1683	1683	1683	6
468	20241016	132500	449055	1683	1683	1683	1683	0
469	20241016	132400	449055	1683	1683	1683	1683	0
470	20241016	132300	449055	1683	1682	1683	1682	94
471	20241016	132200	290858	1683	1683	1683	1683	0
472	20241016	132100	290858	1683	1683	1683	1683	0
473	20241016	132000	290858	1683	1683	1683	1683	0
474	20241016	131900	290858	1683	1683	1683	1683	0
475	20241016	131800	290858	1683	1683	1683	1683	0
476	20241016	131700	290858	1683	1683	1683	1683	0
477	20241016	131600	290858	1683	1683	1683	1683	0
478	20241016	131500	290858	1683	1683	1683	1683	0
479	20241016	131400	290858	1683	1683	1683	1683	1
480	20241016	131300	289175	1665	1665	1665	1665	0
481	20241016	131200	289175	1665	1665	1665	1665	0
482	20241016	131100	289175	1665	1665	1665	1665	0
483	20241016	131000	289175	1665	1666	1666	1665	11
484	20241016	130900	270852	1684	1684	1684	1684	0
485	20241016	130800	270852	1684	1684	1684	1684	0
486	20241016	130700	270852	1684	1684	1684	1684	0
487	20241016	130600	270852	1684	1684	1684	1684	0
488	20241016	130500	270852	1684	1684	1684	1684	0
489	20241016	130400	270852	1684	1684	1684	1684	0
490	20241016	130300	270852	1684	1684	1684	1684	0
491	20241016	130200	270852	1684	1684	1684	1684	0
492	20241016	130100	270852	1684	1684	1684	1684	0
493	20241016	130000	270852	1684	1684	1684	1684	0
494	20241016	125900	270852	1684	1684	1684	1684	0
495	20241016	125800	270852	1684	1684	1684	1684	0
496	20241016	125700	270852	1684	1684	1684	1684	0
497	20241016	125600	270852	1684	1684	1684	1684	0
498	20241016	125500	270852	1684	1684	1684	1684	0
499	20241016	125400	270852	1684	1684	1684	1684	0
500	20241016	125300	270852	1684	1684	1684	1684	0
501	20241016	125200	270852	1684	1684	1684	1684	0
502	20241016	125100	270852	1684	1684	1684	1684	0
503	20241016	125000	270852	1684	1684	1684	1684	0
504	20241016	124900	270852	1684	1684	1684	1684	0
505	20241016	124800	270852	1684	1684	1684	1684	0
506	20241016	124700	270852	1684	1684	1684	1684	0
507	20241016	124600	270852	1684	1684	1684	1684	0
508	20241016	124500	270852	1684	1684	1684	1684	0
509	20241016	124400	270852	1684	1684	1684	1684	0
510	20241016	124300	270852	1684	1684	1684	1684	0
511	20241016	124200	270852	1684	1684	1684	1684	0
512	20241016	124100	270852	1684	1684	1684	1684	0
513	20241016	124000	270852	1684	1684	1684	1684	0
514	20241016	123900	270852	1684	1684	1684	1684	0
515	20241016	123800	270852	1684	1684	1684	1684	0
516	20241016	123700	270852	1684	1684	1684	1684	0
517	20241016	123600	270852	1684	1684	1684	1684	0
518	20241016	123500	270852	1684	1684	1684	1684	0
519	20241016	123400	270852	1684	1684	1684	1684	0
520	20241016	123300	270852	1684	1684	1684	1684	0
521	20241016	123200	270852	1684	1684	1684	1684	0
522	20241016	123100	270852	1684	1684	1684	1684	0
523	20241016	123000	270852	1684	1684	1684	1684	0
524	20241016	122900	270852	1684	1684	1684	1684	0
525	20241016	122800	270852	1684	1684	1684	1684	0
526	20241016	122700	270852	1684	1684	1684	1684	0
527	20241016	122600	270852	1684	1684	1684	1684	0
528	20241016	122500	270852	1684	1684	1684	1684	5
529	20241016	122400	262432	1684	1684	1684	1684	0
530	20241016	122300	262432	1684	1684	1684	1684	0
531	20241016	122200	262432	1684	1684	1684	1684	0
532	20241016	122100	262432	1684	1684	1684	1684	0
533	20241016	122000	262432	1684	1684	1684	1684	0
534	20241016	121900	262432	1684	1684	1684	1684	0
535	20241016	121800	262432	1684	1684	1684	1684	0
536	20241016	121700	262432	1684	1684	1684	1684	0
537	20241016	121600	262432	1684	1684	1684	1684	1
538	20241016	121500	260748	1683	1683	1683	1683	0
539	20241016	121400	260748	1683	1683	1683	1683	0
540	20241016	121300	260748	1683	1683	1683	1683	1
541	20241016	121200	259065	1684	1684	1684	1684	0
542	20241016	121100	259065	1684	1684	1684	1684	0
543	20241016	121000	259065	1684	1684	1684	1684	0
544	20241016	120900	259065	1684	1684	1684	1684	0
545	20241016	120800	259065	1684	1684	1684	1684	0
546	20241016	120700	259065	1684	1684	1684	1684	0
547	20241016	120600	259065	1684	1684	1684	1684	0
548	20241016	120500	259065	1684	1684	1684	1684	0
549	20241016	120400	259065	1684	1684	1684	1684	0
550	20241016	120300	259065	1684	1684	1684	1684	0
551	20241016	120200	259065	1684	1684	1684	1684	0
552	20241016	120100	259065	1684	1684	1684	1684	0
553	20241016	120000	259065	1684	1684	1684	1684	0
554	20241016	115900	259065	1684	1684	1684	1684	0
555	20241016	115800	259065	1684	1684	1684	1684	0
556	20241016	115700	259065	1684	1684	1684	1684	0
557	20241016	115600	259065	1684	1684	1684	1684	0
558	20241016	115500	259065	1684	1684	1684	1684	0
559	20241016	115400	259065	1684	1684	1684	1684	0
560	20241016	115300	259065	1684	1684	1684	1684	0
561	20241016	115200	259065	1684	1684	1684	1684	0
562	20241016	115100	259065	1684	1684	1684	1684	0
563	20241016	115000	259065	1684	1684	1684	1684	0
564	20241016	114900	259065	1684	1684	1684	1684	0
565	20241016	114800	259065	1684	1684	1684	1684	0
566	20241016	114700	259065	1684	1684	1684	1684	0
567	20241016	114600	259065	1684	1684	1684	1684	0
568	20241016	114500	259065	1684	1684	1684	1684	0
569	20241016	114400	259065	1684	1684	1684	1684	0
570	20241016	114300	259065	1684	1684	1684	1684	0
571	20241016	114200	259065	1684	1684	1684	1684	0
572	20241016	114100	259065	1684	1684	1684	1684	0
573	20241016	114000	259065	1684	1684	1684	1684	50
574	20241016	113900	174865	1684	1684	1684	1684	0
575	20241016	113800	174865	1684	1684	1684	1684	1
576	20241016	113700	173181	1685	1685	1685	1685	0
577	20241016	113600	173181	1685	1685	1685	1685	0
578	20241016	113500	173181	1685	1685	1685	1685	0
579	20241016	113400	173181	1685	1685	1685	1685	0
580	20241016	113300	173181	1685	1685	1685	1685	0
581	20241016	113200	173181	1685	1685	1685	1685	0
582	20241016	113100	173181	1685	1685	1685	1685	0
583	20241016	113000	173181	1685	1685	1685	1685	0
584	20241016	112900	173181	1685	1685	1685	1685	0
585	20241016	112800	173181	1685	1685	1685	1685	0
586	20241016	112700	173181	1685	1685	1685	1685	0
587	20241016	112600	173181	1685	1685	1685	1685	0
588	20241016	112500	173181	1685	1685	1685	1685	0
589	20241016	112400	173181	1685	1685	1685	1685	0
590	20241016	112300	173181	1685	1685	1685	1685	0
591	20241016	112200	173181	1685	1685	1685	1685	0
592	20241016	112100	173181	1685	1685	1685	1685	0
593	20241016	112000	173181	1685	1685	1685	1685	0
594	20241016	111900	173181	1685	1685	1685	1685	0
595	20241016	111800	173181	1685	1685	1685	1685	0
596	20241016	111700	173181	1685	1685	1685	1685	0
597	20241016	111600	173181	1685	1685	1685	1685	0
598	20241016	111500	173181	1685	1685	1685	1685	0
599	20241016	111400	173181	1685	1685	1685	1685	0
600	20241016	111300	173181	1685	1685	1685	1685	0
601	20241016	111200	173181	1685	1685	1685	1685	0
602	20241016	111100	173181	1685	1685	1685	1685	0
603	20241016	111000	173181	1685	1685	1685	1685	0
604	20241016	110900	173181	1685	1685	1685	1685	0
605	20241016	110800	173181	1685	1685	1685	1685	0
606	20241016	110700	173181	1685	1685	1685	1685	0
607	20241016	110600	173181	1685	1685	1685	1685	0
608	20241016	110500	173181	1685	1685	1685	1685	0
609	20241016	110400	173181	1685	1685	1685	1685	0
610	20241016	110300	173181	1685	1685	1685	1685	0
611	20241016	110200	173181	1685	1685	1685	1685	0
612	20241016	110100	173181	1685	1685	1685	1685	0
613	20241016	110000	173181	1685	1685	1685	1685	0
614	20241016	105900	173181	1685	1685	1685	1685	0
615	20241016	105800	173181	1685	1685	1685	1685	0
616	20241016	105700	173181	1685	1685	1685	1685	0
617	20241016	105600	173181	1685	1685	1685	1685	0
618	20241016	105500	173181	1685	1685	1685	1685	0
619	20241016	105400	173181	1685	1685	1685	1685	0
620	20241016	105300	173181	1685	1685	1685	1685	0
621	20241016	105200	173181	1685	1685	1685	1685	0
622	20241016	105100	173181	1685	1685	1685	1685	0
623	20241016	105000	173181	1685	1685	1685	1685	0
624	20241016	104900	173181	1685	1685	1685	1685	0
625	20241016	104800	173181	1685	1685	1685	1685	0
626	20241016	104700	173181	1685	1685	1685	1685	0
627	20241016	104600	173181	1685	1685	1685	1685	0
628	20241016	104500	173181	1685	1685	1685	1685	0
629	20241016	104400	173181	1685	1685	1685	1685	0
630	20241016	104300	173181	1685	1685	1685	1685	0
631	20241016	104200	173181	1685	1685	1685	1685	0
632	20241016	104100	173181	1685	1685	1685	1685	0
633	20241016	104000	173181	1685	1685	1685	1685	0
634	20241016	103900	173181	1685	1685	1685	1685	0
635	20241016	103800	173181	1685	1685	1685	1685	0
636	20241016	103700	173181	1685	1685	1685	1685	0
637	20241016	103600	173181	1685	1685	1685	1685	0
638	20241016	103500	173181	1685	1685	1685	1685	0
639	20241016	103400	173181	1685	1685	1685	1685	0
640	20241016	103300	173181	1685	1685	1685	1685	0
641	20241016	103200	173181	1685	1685	1685	1685	0
642	20241016	103100	173181	1685	1685	1685	1685	0
643	20241016	103000	173181	1685	1685	1685	1685	0
644	20241016	102900	173181	1685	1685	1685	1685	0
645	20241016	102800	173181	1685	1685	1685	1685	0
646	20241016	102700	173181	1685	1683	1685	1683	29
647	20241016	102600	124338	1682	1682	1682	1682	0
648	20241016	102500	124338	1682	1682	1682	1682	0
649	20241016	102400	124338	1682	1682	1682	1682	10
650	20241016	102300	107518	1682	1682	1682	1682	0
651	20241016	102200	107518	1682	1682	1682	1682	0
652	20241016	102100	107518	1682	1682	1682	1682	0
653	20241016	102000	107518	1682	1682	1682	1682	0
654	20241016	101900	107518	1682	1682	1682	1682	0
655	20241016	101800	107518	1682	1681	1682	1681	3
656	20241016	101700	102474	1681	1681	1681	1681	0
657	20241016	101600	102474	1681	1681	1681	1681	0
658	20241016	101500	102474	1681	1681	1681	1681	0
659	20241016	101400	102474	1681	1681	1681	1681	0
660	20241016	101300	102474	1681	1681	1681	1681	0
661	20241016	101200	102474	1681	1681	1681	1681	0
662	20241016	101100	102474	1681	1681	1681	1681	0
663	20241016	101000	102474	1681	1681	1681	1681	0
664	20241016	100900	102474	1681	1681	1681	1681	1
665	20241016	100800	100793	1685	1685	1685	1685	0
666	20241016	100700	100793	1685	1685	1685	1685	0
667	20241016	100600	100793	1685	1685	1685	1685	0
668	20241016	100500	100793	1685	1685	1685	1685	0
669	20241016	100400	100793	1685	1685	1685	1685	0
670	20241016	100300	100793	1685	1685	1685	1685	0
671	20241016	100200	100793	1685	1685	1685	1685	0
672	20241016	100100	100793	1685	1685	1685	1685	0
673	20241016	100000	100793	1685	1685	1685	1685	0
674	20241016	095900	100793	1685	1685	1685	1685	0
675	20241016	095800	100793	1685	1685	1685	1685	0
676	20241016	095700	100793	1685	1685	1685	1685	0
677	20241016	095600	100793	1685	1685	1685	1685	0
678	20241016	095500	100793	1685	1685	1685	1685	0
679	20241016	095400	100793	1685	1685	1685	1685	0
680	20241016	095300	100793	1685	1685	1685	1685	0
681	20241016	095200	100793	1685	1685	1685	1685	0
682	20241016	095100	100793	1685	1685	1685	1685	0
683	20241016	095000	100793	1685	1685	1685	1685	0
684	20241016	094900	100793	1685	1685	1685	1685	0
685	20241016	094800	100793	1685	1685	1685	1685	0
686	20241016	094700	100793	1685	1685	1685	1685	0
687	20241016	094600	100793	1685	1685	1685	1685	0
688	20241016	094500	100793	1685	1685	1685	1685	0
689	20241016	094400	100793	1685	1685	1685	1685	0
690	20241016	094300	100793	1685	1685	1685	1685	0
691	20241016	094200	100793	1685	1685	1685	1685	1
692	20241016	094100	99108	1685	1685	1685	1685	2
693	20241016	094000	95738	1685	1685	1685	1685	0
694	20241016	093900	95738	1685	1685	1685	1685	0
695	20241016	093800	95738	1685	1685	1685	1685	0
696	20241016	093700	95738	1685	1685	1685	1685	0
697	20241016	093600	95738	1685	1685	1685	1685	0
698	20241016	093500	95738	1685	1685	1685	1685	0
699	20241016	093400	95738	1685	1685	1685	1685	0
700	20241016	093300	95738	1685	1685	1685	1685	0
701	20241016	093200	95738	1685	1685	1685	1685	0
702	20241016	093100	95738	1685	1685	1685	1685	1
703	20241016	093000	94053	1665	1665	1665	1665	0
704	20241016	092900	94053	1665	1665	1665	1665	0
705	20241016	092800	94053	1665	1665	1665	1665	0
706	20241016	092700	94053	1665	1665	1665	1665	0
707	20241016	092600	94053	1665	1665	1665	1665	0
708	20241016	092500	94053	1665	1665	1665	1665	15
709	20241016	092400	69078	1685	1685	1685	1685	0
710	20241016	092300	69078	1685	1685	1685	1685	5
711	20241016	092200	60653	1686	1686	1686	1686	0
712	20241016	092100	60653	1686	1686	1686	1686	0
713	20241016	092000	60653	1686	1686	1686	1686	0
714	20241016	091900	60653	1686	1686	1686	1686	0
715	20241016	091800	60653	1686	1686	1686	1686	0
716	20241016	091700	60653	1686	1686	1686	1686	0
717	20241016	091600	60653	1686	1686	1686	1686	0
718	20241016	091500	60653	1686	1686	1686	1686	0
719	20241016	091400	60653	1686	1686	1686	1686	0
720	20241016	091300	60653	1686	1686	1686	1686	0
721	20241016	091200	60653	1686	1686	1686	1686	0
722	20241016	091100	60653	1686	1686	1686	1686	0
723	20241016	091000	60653	1686	1686	1686	1686	0
724	20241016	090900	60653	1686	1686	1686	1686	0
725	20241016	090800	60653	1686	1686	1686	1686	10
726	20241016	090700	43793	1687	1687	1687	1687	0
727	20241016	090600	43793	1687	1688	1688	1687	11
728	20241016	090500	25235	1689	1689	1689	1689	0
729	20241016	090400	25235	1689	1689	1689	1689	0
730	20241016	090300	25235	1689	1689	1689	1689	0
731	20241016	090200	25235	1689	1689	1689	1689	0
732	20241016	090100	25235	1689	1689	1689	1689	10
733	20241016	090000	8345	1689	1664	1689	1664	5