KissMeData/013000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185900	9904343	1245	1245	1245	1245	103
3	20241022	185800	9904343	1245	1245	1245	1245	0
4	20241022	185700	9904343	1245	1245	1245	1245	0
5	20241022	185600	9904343	1245	1245	1245	1245	0
6	20241022	185500	9904343	1245	1245	1245	1245	0
7	20241022	185400	9904343	1245	1245	1245	1245	0
8	20241022	185300	9904343	1245	1245	1245	1245	0
9	20241022	185200	9904343	1245	1245	1245	1245	0
10	20241022	185100	9904343	1245	1245	1245	1245	0
11	20241022	185000	9904343	1245	1245	1245	1245	0
12	20241022	184900	9904343	1245	1245	1245	1245	0
13	20241022	184800	9904343	1245	1245	1245	1245	0
14	20241022	184700	9904343	1245	1245	1245	1245	0
15	20241022	184600	9904343	1245	1245	1245	1245	0
16	20241022	184500	9904343	1245	1245	1245	1245	0
17	20241022	184400	9904343	1245	1245	1245	1245	0
18	20241022	184300	9904343	1245	1245	1245	1245	0
19	20241022	184200	9904343	1245	1245	1245	1245	0
20	20241022	184100	9904343	1245	1245	1245	1245	0
21	20241022	184000	9904343	1245	1245	1245	1245	0
22	20241022	183900	9904343	1245	1245	1245	1245	0
23	20241022	183800	9904343	1245	1245	1245	1245	0
24	20241022	183700	9904343	1245	1245	1245	1245	0
25	20241022	183600	9904343	1245	1245	1245	1245	0
26	20241022	183500	9904343	1245	1245	1245	1245	0
27	20241022	183400	9904343	1245	1245	1245	1245	0
28	20241022	183300	9904343	1245	1245	1245	1245	0
29	20241022	183200	9904343	1245	1245	1245	1245	0
30	20241022	183100	9904343	1245	1245	1245	1245	0
31	20241022	183000	9904343	1245	1245	1245	1245	0
32	20241022	182900	9904343	1245	1245	1245	1245	103
33	20241022	182800	9904343	1245	1245	1245	1245	0
34	20241022	182700	9904343	1245	1245	1245	1245	0
35	20241022	182600	9904343	1245	1245	1245	1245	0
36	20241022	182500	9904343	1245	1245	1245	1245	0
37	20241022	182400	9904343	1245	1245	1245	1245	0
38	20241022	182300	9904343	1245	1245	1245	1245	0
39	20241022	182200	9904343	1245	1245	1245	1245	0
40	20241022	182100	9904343	1245	1245	1245	1245	0
41	20241022	182000	9904343	1245	1245	1245	1245	0
42	20241022	181900	9904343	1245	1245	1245	1245	0
43	20241022	181800	9904343	1245	1245	1245	1245	0
44	20241022	181700	9904343	1245	1245	1245	1245	0
45	20241022	181600	9904343	1245	1245	1245	1245	0
46	20241022	181500	9904343	1245	1245	1245	1245	0
47	20241022	181400	9904343	1245	1245	1245	1245	0
48	20241022	181300	9904343	1245	1245	1245	1245	0
49	20241022	181200	9904343	1245	1245	1245	1245	0
50	20241022	181100	9904343	1245	1245	1245	1245	0
51	20241022	181000	9904343	1245	1245	1245	1245	0
52	20241022	180900	9904343	1245	1245	1245	1245	0
53	20241022	180800	9904343	1245	1245	1245	1245	0
54	20241022	180700	9904343	1245	1245	1245	1245	0
55	20241022	180600	9904343	1245	1245	1245	1245	0
56	20241022	180500	9904343	1245	1245	1245	1245	0
57	20241022	180400	9904343	1245	1245	1245	1245	0
58	20241022	180300	9904343	1245	1245	1245	1245	0
59	20241022	180200	9904343	1245	1245	1245	1245	0
60	20241022	180100	9904343	1245	1245	1245	1245	0
61	20241022	180000	9904343	1245	1245	1245	1245	0
62	20241022	175900	9904343	1245	1245	1245	1245	103
63	20241022	175800	9904343	1245	1245	1245	1245	0
64	20241022	175700	9904343	1245	1245	1245	1245	0
65	20241022	175600	9904343	1245	1245	1245	1245	0
66	20241022	175500	9904343	1245	1245	1245	1245	0
67	20241022	175400	9904343	1245	1245	1245	1245	0
68	20241022	175300	9904343	1245	1245	1245	1245	0
69	20241022	175200	9904343	1245	1245	1245	1245	0
70	20241022	175100	9904343	1245	1245	1245	1245	0
71	20241022	175000	9904343	1245	1245	1245	1245	0
72	20241022	174900	9904343	1245	1245	1245	1245	0
73	20241022	174800	9904343	1245	1245	1245	1245	0
74	20241022	174700	9904343	1245	1245	1245	1245	0
75	20241022	174600	9904343	1245	1245	1245	1245	0
76	20241022	174500	9904343	1245	1245	1245	1245	0
77	20241022	174400	9904343	1245	1245	1245	1245	0
78	20241022	174300	9904343	1245	1245	1245	1245	0
79	20241022	174200	9904343	1245	1245	1245	1245	0
80	20241022	174100	9904343	1245	1245	1245	1245	0
81	20241022	174000	9904343	1245	1245	1245	1245	0
82	20241022	173900	9904343	1245	1245	1245	1245	0
83	20241022	173800	9904343	1245	1245	1245	1245	0
84	20241022	173700	9904343	1245	1245	1245	1245	0
85	20241022	173600	9904343	1245	1245	1245	1245	0
86	20241022	173500	9904343	1245	1245	1245	1245	0
87	20241022	173400	9904343	1245	1245	1245	1245	0
88	20241022	173300	9904343	1245	1245	1245	1245	0
89	20241022	173200	9904343	1245	1245	1245	1245	0
90	20241022	173100	9904343	1245	1245	1245	1245	0
91	20241022	173000	9904343	1245	1245	1245	1245	0
92	20241022	172900	9904343	1245	1245	1245	1245	103
93	20241022	172800	9904343	1245	1245	1245	1245	0
94	20241022	172700	9904343	1245	1245	1245	1245	0
95	20241022	172600	9904343	1245	1245	1245	1245	0
96	20241022	172500	9904343	1245	1245	1245	1245	0
97	20241022	172400	9904343	1245	1245	1245	1245	0
98	20241022	172300	9904343	1245	1245	1245	1245	0
99	20241022	172200	9904343	1245	1245	1245	1245	0
100	20241022	172100	9904343	1245	1245	1245	1245	0
101	20241022	172000	9904343	1245	1245	1245	1245	0
102	20241022	171900	9904343	1245	1245	1245	1245	0
103	20241022	171800	9904343	1245	1245	1245	1245	0
104	20241022	171700	9904343	1245	1245	1245	1245	0
105	20241022	171600	9904343	1245	1245	1245	1245	0
106	20241022	171500	9904343	1245	1245	1245	1245	0
107	20241022	171400	9904343	1245	1245	1245	1245	0
108	20241022	171300	9904343	1245	1245	1245	1245	0
109	20241022	171200	9904343	1245	1245	1245	1245	0
110	20241022	171100	9904343	1245	1245	1245	1245	0
111	20241022	171000	9904343	1245	1245	1245	1245	0
112	20241022	170900	9904343	1245	1245	1245	1245	0
113	20241022	170800	9904343	1245	1245	1245	1245	0
114	20241022	170700	9904343	1245	1245	1245	1245	0
115	20241022	170600	9904343	1245	1245	1245	1245	0
116	20241022	170500	9904343	1245	1245	1245	1245	0
117	20241022	170400	9904343	1245	1245	1245	1245	0
118	20241022	170300	9904343	1245	1245	1245	1245	0
119	20241022	170200	9904343	1245	1245	1245	1245	0
120	20241022	170100	9904343	1245	1245	1245	1245	0
121	20241022	170000	9904343	1245	1245	1245	1245	0
122	20241022	165900	9904343	1245	1245	1245	1245	103
123	20241022	165800	9904343	1245	1245	1245	1245	0
124	20241022	165700	9904343	1245	1245	1245	1245	0
125	20241022	165600	9904343	1245	1245	1245	1245	0
126	20241022	165500	9904343	1245	1245	1245	1245	0
127	20241022	165400	9904343	1245	1245	1245	1245	0
128	20241022	165300	9904343	1245	1245	1245	1245	0
129	20241022	165200	9904343	1245	1245	1245	1245	0
130	20241022	165100	9904343	1245	1245	1245	1245	0
131	20241022	165000	9904343	1245	1245	1245	1245	0
132	20241022	164900	9904343	1245	1245	1245	1245	0
133	20241022	164800	9904343	1245	1245	1245	1245	0
134	20241022	164700	9904343	1245	1245	1245	1245	0
135	20241022	164600	9904343	1245	1245	1245	1245	0
136	20241022	164500	9904343	1245	1245	1245	1245	0
137	20241022	164400	9904343	1245	1245	1245	1245	0
138	20241022	164300	9904343	1245	1245	1245	1245	0
139	20241022	164200	9904343	1245	1245	1245	1245	0
140	20241022	164100	9904343	1245	1245	1245	1245	0
141	20241022	164000	9904343	1245	1245	1245	1245	0
142	20241022	163900	9904343	1245	1245	1245	1245	0
143	20241022	163800	9904343	1245	1245	1245	1245	0
144	20241022	163700	9904343	1245	1245	1245	1245	0
145	20241022	163600	9904343	1245	1245	1245	1245	0
146	20241022	163500	9904343	1245	1245	1245	1245	0
147	20241022	163400	9904343	1245	1245	1245	1245	0
148	20241022	163300	9904343	1245	1245	1245	1245	0
149	20241022	163200	9904343	1245	1245	1245	1245	0
150	20241022	163100	9904343	1245	1245	1245	1245	0
151	20241022	163000	9904343	1245	1245	1245	1245	0
152	20241022	162900	9904343	1245	1245	1245	1245	103
153	20241022	162800	9904343	1245	1245	1245	1245	0
154	20241022	162700	9904343	1245	1245	1245	1245	0
155	20241022	162600	9904343	1245	1245	1245	1245	0
156	20241022	162500	9904343	1245	1245	1245	1245	0
157	20241022	162400	9904343	1245	1245	1245	1245	0
158	20241022	162300	9904343	1245	1245	1245	1245	0
159	20241022	162200	9904343	1245	1245	1245	1245	0
160	20241022	162100	9904343	1245	1245	1245	1245	0
161	20241022	162000	9904343	1245	1245	1245	1245	0
162	20241022	161900	9904343	1245	1245	1245	1245	0
163	20241022	161800	9904343	1245	1245	1245	1245	0
164	20241022	161700	9904343	1245	1245	1245	1245	0
165	20241022	161600	9904343	1245	1245	1245	1245	0
166	20241022	161500	9904343	1245	1245	1245	1245	0
167	20241022	161400	9904343	1245	1245	1245	1245	0
168	20241022	161300	9904343	1245	1245	1245	1245	0
169	20241022	161200	9904343	1245	1245	1245	1245	0
170	20241022	161100	9904343	1245	1245	1245	1245	0
171	20241022	161000	9904343	1245	1245	1245	1245	0
172	20241022	160900	9904343	1245	1245	1245	1245	0
173	20241022	160800	9904343	1245	1245	1245	1245	0
174	20241022	160700	9904343	1245	1245	1245	1245	0
175	20241022	160600	9904343	1245	1245	1245	1245	0
176	20241022	160500	9904343	1245	1245	1245	1245	0
177	20241022	160400	9904343	1245	1245	1245	1245	0
178	20241022	160300	9904343	1245	1245	1245	1245	0
179	20241022	160200	9904343	1245	1245	1245	1245	0
180	20241022	160100	9904343	1245	1245	1245	1245	0
181	20241022	160000	9904343	1245	1245	1245	1245	0
182	20241022	155900	9904343	1245	1245	1245	1245	103
183	20241022	155800	9904343	1245	1245	1245	1245	0
184	20241022	155700	9904343	1245	1245	1245	1245	0
185	20241022	155600	9904343	1245	1245	1245	1245	0
186	20241022	155500	9904343	1245	1245	1245	1245	0
187	20241022	155400	9904343	1245	1245	1245	1245	0
188	20241022	155300	9904343	1245	1245	1245	1245	0
189	20241022	155200	9904343	1245	1245	1245	1245	0
190	20241022	155100	9904343	1245	1245	1245	1245	0
191	20241022	155000	9904343	1245	1245	1245	1245	0
192	20241022	154900	9904343	1245	1245	1245	1245	0
193	20241022	154800	9904343	1245	1245	1245	1245	0
194	20241022	154700	9904343	1245	1245	1245	1245	0
195	20241022	154600	9904343	1245	1245	1245	1245	0
196	20241022	154500	9904343	1245	1245	1245	1245	0
197	20241022	154400	9904343	1245	1245	1245	1245	0
198	20241022	154300	9904343	1245	1245	1245	1245	0
199	20241022	154200	9904343	1245	1245	1245	1245	0
200	20241022	154100	9904343	1245	1245	1245	1245	0
201	20241022	154000	9904343	1245	1245	1245	1245	0
202	20241022	153900	9904343	1245	1245	1245	1245	0
203	20241022	153800	9904343	1245	1245	1245	1245	0
204	20241022	153700	9904343	1245	1245	1245	1245	0
205	20241022	153600	9904343	1245	1245	1245	1245	0
206	20241022	153500	9904343	1245	1245	1245	1245	0
207	20241022	153400	9904343	1245	1245	1245	1245	0
208	20241022	153300	9904343	1245	1245	1245	1245	0
209	20241022	153200	9904343	1245	1245	1245	1245	0
210	20241022	153100	9904343	1245	1245	1245	1245	0
211	20241022	153000	9904343	1245	1245	1245	1245	103
212	20241022	152900	9776108	1245	1245	1245	1245	0
213	20241022	152800	9776108	1245	1245	1245	1245	0
214	20241022	152700	9776108	1245	1245	1245	1245	0
215	20241022	152600	9776108	1245	1245	1245	1245	0
216	20241022	152500	9776108	1245	1245	1245	1245	0
217	20241022	152400	9776108	1245	1245	1245	1245	0
218	20241022	152300	9776108	1245	1245	1245	1245	0
219	20241022	152200	9776108	1245	1245	1245	1245	0
220	20241022	152100	9776108	1245	1245	1245	1245	0
221	20241022	152000	9776108	1245	1245	1245	1245	0
222	20241022	151900	9776108	1245	1241	1245	1241	35
223	20241022	151800	9732657	1241	1241	1241	1241	1
224	20241022	151700	9731416	1241	1244	1244	1241	79
225	20241022	151600	9633356	1245	1245	1245	1245	0
226	20241022	151500	9633356	1245	1245	1245	1245	0
227	20241022	151400	9633356	1245	1245	1245	1245	10
228	20241022	151300	9620906	1245	1245	1245	1245	1
229	20241022	151200	9619661	1246	1246	1246	1246	0
230	20241022	151100	9619661	1246	1246	1246	1246	0
231	20241022	151000	9619661	1246	1246	1246	1246	0
232	20241022	150900	9619661	1246	1246	1246	1246	2
233	20241022	150800	9617169	1246	1246	1246	1246	0
234	20241022	150700	9617169	1246	1246	1246	1246	0
235	20241022	150600	9617169	1246	1246	1246	1246	0
236	20241022	150500	9617169	1246	1246	1246	1246	0
237	20241022	150400	9617169	1246	1246	1246	1246	0
238	20241022	150300	9617169	1246	1246	1246	1246	0
239	20241022	150200	9617169	1246	1246	1246	1246	1
240	20241022	150100	9615923	1245	1245	1245	1245	0
241	20241022	150000	9615923	1245	1245	1245	1245	0
242	20241022	145900	9615923	1245	1246	1246	1245	321
243	20241022	145800	9216267	1245	1243	1245	1242	208
244	20241022	145700	8957436	1244	1244	1244	1244	0
245	20241022	145600	8957436	1244	1244	1244	1244	0
246	20241022	145500	8957436	1244	1244	1244	1244	0
247	20241022	145400	8957436	1244	1244	1244	1244	2
248	20241022	145300	8954948	1244	1244	1244	1244	8
249	20241022	145200	8944996	1245	1245	1245	1245	0
250	20241022	145100	8944996	1245	1245	1245	1245	1
251	20241022	145000	8943751	1244	1244	1244	1244	4
252	20241022	144900	8938775	1243	1243	1243	1243	0
253	20241022	144800	8938775	1243	1243	1243	1243	1
254	20241022	144700	8937532	1243	1243	1243	1243	3
255	20241022	144600	8933803	1243	1243	1243	1243	21
256	20241022	144500	8907700	1244	1244	1244	1244	0
257	20241022	144400	8907700	1244	1244	1244	1244	2
258	20241022	144300	8905212	1244	1244	1244	1244	19
259	20241022	144200	8881576	1245	1245	1245	1245	0
260	20241022	144100	8881576	1245	1245	1245	1245	0
261	20241022	144000	8881576	1245	1245	1245	1245	0
262	20241022	143900	8881576	1245	1245	1245	1245	0
263	20241022	143800	8881576	1245	1245	1245	1245	4
264	20241022	143700	8876596	1246	1246	1246	1246	0
265	20241022	143600	8876596	1246	1246	1246	1246	0
266	20241022	143500	8876596	1246	1246	1246	1246	0
267	20241022	143400	8876596	1246	1246	1246	1246	0
268	20241022	143300	8876596	1246	1246	1246	1246	0
269	20241022	143200	8876596	1246	1246	1246	1246	1
270	20241022	143100	8875350	1246	1246	1246	1246	5
271	20241022	143000	8869120	1247	1247	1247	1247	9
272	20241022	142900	8857897	1248	1248	1248	1248	0
273	20241022	142800	8857897	1248	1248	1248	1248	3
274	20241022	142700	8854153	1248	1248	1248	1248	2
275	20241022	142600	8851657	1248	1248	1248	1248	1
276	20241022	142500	8850409	1250	1250	1250	1250	0
277	20241022	142400	8850409	1250	1250	1250	1250	0
278	20241022	142300	8850409	1250	1250	1250	1250	0
279	20241022	142200	8850409	1250	1250	1250	1250	0
280	20241022	142100	8850409	1250	1250	1250	1250	0
281	20241022	142000	8850409	1250	1250	1250	1250	0
282	20241022	141900	8850409	1250	1250	1250	1250	0
283	20241022	141800	8850409	1250	1250	1250	1250	0
284	20241022	141700	8850409	1250	1250	1250	1250	10
285	20241022	141600	8837909	1248	1248	1248	1248	0
286	20241022	141500	8837909	1248	1248	1248	1248	0
287	20241022	141400	8837909	1248	1248	1248	1248	0
288	20241022	141300	8837909	1248	1248	1248	1248	0
289	20241022	141200	8837909	1248	1248	1248	1248	0
290	20241022	141100	8837909	1248	1248	1248	1248	0
291	20241022	141000	8837909	1248	1248	1248	1248	0
292	20241022	140900	8837909	1248	1248	1248	1248	0
293	20241022	140800	8837909	1248	1248	1248	1248	0
294	20241022	140700	8837909	1248	1248	1248	1248	0
295	20241022	140600	8837909	1248	1248	1248	1248	0
296	20241022	140500	8837909	1248	1248	1248	1248	0
297	20241022	140400	8837909	1248	1248	1248	1248	0
298	20241022	140300	8837909	1248	1248	1248	1248	0
299	20241022	140200	8837909	1248	1248	1248	1248	1
300	20241022	140100	8836661	1249	1249	1249	1249	0
301	20241022	140000	8836661	1249	1249	1249	1249	0
302	20241022	135900	8836661	1249	1249	1249	1249	0
303	20241022	135800	8836661	1249	1249	1249	1249	0
304	20241022	135700	8836661	1249	1249	1249	1249	0
305	20241022	135600	8836661	1249	1249	1249	1249	0
306	20241022	135500	8836661	1249	1249	1249	1249	0
307	20241022	135400	8836661	1249	1249	1249	1249	0
308	20241022	135300	8836661	1249	1249	1249	1249	0
309	20241022	135200	8836661	1249	1249	1249	1249	0
310	20241022	135100	8836661	1249	1249	1249	1249	0
311	20241022	135000	8836661	1249	1249	1249	1249	0
312	20241022	134900	8836661	1249	1249	1249	1249	0
313	20241022	134800	8836661	1249	1249	1249	1249	0
314	20241022	134700	8836661	1249	1249	1249	1249	0
315	20241022	134600	8836661	1249	1249	1249	1249	0
316	20241022	134500	8836661	1249	1249	1249	1249	0
317	20241022	134400	8836661	1249	1249	1249	1249	0
318	20241022	134300	8836661	1249	1249	1249	1249	0
319	20241022	134200	8836661	1249	1250	1250	1249	2
320	20241022	134100	8834162	1250	1250	1250	1250	0
321	20241022	134000	8834162	1250	1250	1250	1250	0
322	20241022	133900	8834162	1250	1250	1250	1250	0
323	20241022	133800	8834162	1250	1250	1250	1250	0
324	20241022	133700	8834162	1250	1250	1250	1250	0
325	20241022	133600	8834162	1250	1250	1250	1250	1
326	20241022	133500	8832912	1250	1250	1250	1250	0
327	20241022	133400	8832912	1250	1250	1250	1250	0
328	20241022	133300	8832912	1250	1250	1250	1250	0
329	20241022	133200	8832912	1250	1250	1250	1250	0
330	20241022	133100	8832912	1250	1250	1250	1250	0
331	20241022	133000	8832912	1250	1250	1250	1250	0
332	20241022	132900	8832912	1250	1250	1250	1250	0
333	20241022	132800	8832912	1250	1250	1250	1250	0
334	20241022	132700	8832912	1250	1250	1250	1250	0
335	20241022	132600	8832912	1250	1250	1250	1250	0
336	20241022	132500	8832912	1250	1250	1250	1250	0
337	20241022	132400	8832912	1250	1250	1250	1250	0
338	20241022	132300	8832912	1250	1250	1250	1250	0
339	20241022	132200	8832912	1250	1250	1250	1250	0
340	20241022	132100	8832912	1250	1250	1250	1250	0
341	20241022	132000	8832912	1250	1250	1250	1250	0
342	20241022	131900	8832912	1250	1250	1250	1250	10
343	20241022	131800	8820412	1240	1240	1240	1240	0
344	20241022	131700	8820412	1240	1243	1243	1240	86
345	20241022	131600	8713672	1244	1244	1244	1244	17
346	20241022	131500	8692524	1245	1245	1245	1245	11
347	20241022	131400	8678829	1246	1246	1246	1246	0
348	20241022	131300	8678829	1246	1246	1246	1246	0
349	20241022	131200	8678829	1246	1246	1246	1246	0
350	20241022	131100	8678829	1246	1246	1246	1246	0
351	20241022	131000	8678829	1246	1246	1246	1246	0
352	20241022	130900	8678829	1246	1246	1246	1246	0
353	20241022	130800	8678829	1246	1246	1246	1246	0
354	20241022	130700	8678829	1246	1246	1246	1246	0
355	20241022	130600	8678829	1246	1246	1246	1246	0
356	20241022	130500	8678829	1246	1246	1246	1246	0
357	20241022	130400	8678829	1246	1246	1246	1246	0
358	20241022	130300	8678829	1246	1246	1246	1246	0
359	20241022	130200	8678829	1246	1246	1246	1246	0
360	20241022	130100	8678829	1246	1246	1246	1246	0
361	20241022	130000	8678829	1246	1246	1246	1246	0
362	20241022	125900	8678829	1246	1246	1246	1246	0
363	20241022	125800	8678829	1246	1246	1246	1246	0
364	20241022	125700	8678829	1246	1246	1246	1246	0
365	20241022	125600	8678829	1246	1246	1246	1246	0
366	20241022	125500	8678829	1246	1246	1246	1246	20
367	20241022	125400	8653909	1244	1244	1244	1244	0
368	20241022	125300	8653909	1244	1244	1244	1244	0
369	20241022	125200	8653909	1244	1244	1244	1244	0
370	20241022	125100	8653909	1244	1244	1244	1244	0
371	20241022	125000	8653909	1244	1244	1244	1244	0
372	20241022	124900	8653909	1244	1244	1244	1244	1
373	20241022	124800	8652665	1250	1250	1250	1250	0
374	20241022	124700	8652665	1250	1250	1250	1250	0
375	20241022	124600	8652665	1250	1250	1250	1250	0
376	20241022	124500	8652665	1250	1250	1250	1250	0
377	20241022	124400	8652665	1250	1250	1250	1250	0
378	20241022	124300	8652665	1250	1250	1250	1250	0
379	20241022	124200	8652665	1250	1250	1250	1250	0
380	20241022	124100	8652665	1250	1250	1250	1250	0
381	20241022	124000	8652665	1250	1250	1250	1250	0
382	20241022	123900	8652665	1250	1250	1250	1250	0
383	20241022	123800	8652665	1250	1250	1250	1250	0
384	20241022	123700	8652665	1250	1250	1250	1250	0
385	20241022	123600	8652665	1250	1251	1251	1250	1140
386	20241022	123500	7227646	1250	1250	1250	1250	0
387	20241022	123400	7227646	1250	1250	1250	1250	0
388	20241022	123300	7227646	1250	1250	1250	1250	0
389	20241022	123200	7227646	1250	1250	1250	1250	0
390	20241022	123100	7227646	1250	1250	1250	1250	0
391	20241022	123000	7227646	1250	1250	1250	1250	0
392	20241022	122900	7227646	1250	1250	1250	1250	0
393	20241022	122800	7227646	1250	1250	1250	1250	4
394	20241022	122700	7222646	1254	1254	1254	1254	0
395	20241022	122600	7222646	1254	1254	1254	1254	44
396	20241022	122500	7167470	1256	1256	1256	1256	0
397	20241022	122400	7167470	1256	1256	1256	1256	0
398	20241022	122300	7167470	1256	1256	1256	1256	0
399	20241022	122200	7167470	1256	1256	1256	1256	0
400	20241022	122100	7167470	1256	1256	1256	1256	0
401	20241022	122000	7167470	1256	1256	1256	1256	0
402	20241022	121900	7167470	1256	1256	1256	1256	0
403	20241022	121800	7167470	1256	1256	1256	1256	0
404	20241022	121700	7167470	1256	1256	1256	1256	0
405	20241022	121600	7167470	1256	1256	1256	1256	0
406	20241022	121500	7167470	1256	1256	1256	1256	0
407	20241022	121400	7167470	1256	1256	1256	1256	0
408	20241022	121300	7167470	1256	1256	1256	1256	0
409	20241022	121200	7167470	1256	1256	1256	1256	0
410	20241022	121100	7167470	1256	1256	1256	1256	0
411	20241022	121000	7167470	1256	1256	1256	1256	0
412	20241022	120900	7167470	1256	1256	1256	1256	0
413	20241022	120800	7167470	1256	1256	1256	1256	0
414	20241022	120700	7167470	1256	1256	1256	1256	0
415	20241022	120600	7167470	1256	1256	1256	1256	0
416	20241022	120500	7167470	1256	1256	1256	1256	0
417	20241022	120400	7167470	1256	1256	1256	1256	0
418	20241022	120300	7167470	1256	1256	1256	1256	0
419	20241022	120200	7167470	1256	1256	1256	1256	0
420	20241022	120100	7167470	1256	1256	1256	1256	10
421	20241022	120000	7154910	1250	1250	1250	1250	0
422	20241022	115900	7154910	1250	1250	1250	1250	0
423	20241022	115800	7154910	1250	1250	1250	1250	17
424	20241022	115700	7133660	1256	1256	1256	1256	0
425	20241022	115600	7133660	1256	1256	1256	1256	0
426	20241022	115500	7133660	1256	1256	1256	1256	0
427	20241022	115400	7133660	1256	1256	1256	1256	0
428	20241022	115300	7133660	1256	1256	1256	1256	0
429	20241022	115200	7133660	1256	1256	1256	1256	0
430	20241022	115100	7133660	1256	1253	1256	1253	200
431	20241022	115000	6882790	1253	1251	1253	1251	50
432	20241022	114900	6820196	1240	1240	1240	1240	0
433	20241022	114800	6820196	1240	1240	1240	1240	0
434	20241022	114700	6820196	1240	1240	1240	1240	367
435	20241022	114600	6365116	1240	1240	1240	1240	0
436	20241022	114500	6365116	1240	1240	1240	1240	0
437	20241022	114400	6365116	1240	1240	1240	1240	0
438	20241022	114300	6365116	1240	1241	1241	1240	412
439	20241022	114200	5854202	1241	1252	1252	1241	360
440	20241022	114100	5406934	1254	1254	1254	1254	0
441	20241022	114000	5406934	1254	1254	1254	1254	0
442	20241022	113900	5406934	1254	1254	1254	1254	0
443	20241022	113800	5406934	1254	1254	1254	1254	0
444	20241022	113700	5406934	1254	1254	1254	1254	0
445	20241022	113600	5406934	1254	1254	1254	1254	0
446	20241022	113500	5406934	1254	1254	1254	1254	0
447	20241022	113400	5406934	1254	1254	1254	1254	0
448	20241022	113300	5406934	1254	1254	1254	1254	8
449	20241022	113200	5396902	1255	1255	1255	1255	0
450	20241022	113100	5396902	1255	1255	1255	1255	0
451	20241022	113000	5396902	1255	1255	1255	1255	0
452	20241022	112900	5396902	1255	1255	1255	1255	0
453	20241022	112800	5396902	1255	1255	1255	1255	5
454	20241022	112700	5390627	1257	1257	1257	1257	0
455	20241022	112600	5390627	1257	1257	1257	1257	0
456	20241022	112500	5390627	1257	1257	1257	1257	0
457	20241022	112400	5390627	1257	1257	1257	1257	0
458	20241022	112300	5390627	1257	1257	1257	1257	0
459	20241022	112200	5390627	1257	1257	1257	1257	0
460	20241022	112100	5390627	1257	1257	1257	1257	0
461	20241022	112000	5390627	1257	1257	1257	1257	0
462	20241022	111900	5390627	1257	1257	1257	1257	0
463	20241022	111800	5390627	1257	1257	1257	1257	0
464	20241022	111700	5390627	1257	1257	1257	1257	0
465	20241022	111600	5390627	1257	1257	1257	1257	0
466	20241022	111500	5390627	1257	1257	1257	1257	0
467	20241022	111400	5390627	1257	1257	1257	1257	0
468	20241022	111300	5390627	1257	1257	1257	1257	0
469	20241022	111200	5390627	1257	1257	1257	1257	0
470	20241022	111100	5390627	1257	1257	1257	1257	0
471	20241022	111000	5390627	1257	1257	1257	1257	0
472	20241022	110900	5390627	1257	1257	1257	1257	10
473	20241022	110800	5378057	1254	1254	1254	1254	0
474	20241022	110700	5378057	1254	1254	1254	1254	0
475	20241022	110600	5378057	1254	1254	1254	1254	0
476	20241022	110500	5378057	1254	1254	1254	1254	0
477	20241022	110400	5378057	1254	1254	1254	1254	0
478	20241022	110300	5378057	1254	1254	1254	1254	0
479	20241022	110200	5378057	1254	1254	1254	1254	0
480	20241022	110100	5378057	1254	1254	1254	1254	10
481	20241022	110000	5365517	1259	1259	1259	1259	0
482	20241022	105900	5365517	1259	1259	1259	1259	0
483	20241022	105800	5365517	1259	1259	1259	1259	0
484	20241022	105700	5365517	1259	1259	1259	1259	0
485	20241022	105600	5365517	1259	1259	1259	1259	0
486	20241022	105500	5365517	1259	1259	1259	1259	0
487	20241022	105400	5365517	1259	1259	1259	1259	0
488	20241022	105300	5365517	1259	1259	1259	1259	0
489	20241022	105200	5365517	1259	1259	1259	1259	0
490	20241022	105100	5365517	1259	1259	1259	1259	0
491	20241022	105000	5365517	1259	1259	1259	1259	0
492	20241022	104900	5365517	1259	1259	1259	1259	0
493	20241022	104800	5365517	1259	1259	1259	1259	0
494	20241022	104700	5365517	1259	1259	1259	1259	0
495	20241022	104600	5365517	1259	1259	1259	1259	0
496	20241022	104500	5365517	1259	1259	1259	1259	0
497	20241022	104400	5365517	1259	1259	1259	1259	0
498	20241022	104300	5365517	1259	1259	1259	1259	0
499	20241022	104200	5365517	1259	1259	1259	1259	0
500	20241022	104100	5365517	1259	1259	1259	1259	0
501	20241022	104000	5365517	1259	1259	1259	1259	0
502	20241022	103900	5365517	1259	1259	1259	1259	0
503	20241022	103800	5365517	1259	1259	1259	1259	0
504	20241022	103700	5365517	1259	1259	1259	1259	0
505	20241022	103600	5365517	1259	1259	1259	1259	0
506	20241022	103500	5365517	1259	1259	1259	1259	0
507	20241022	103400	5365517	1259	1259	1259	1259	0
508	20241022	103300	5365517	1259	1259	1259	1259	0
509	20241022	103200	5365517	1259	1259	1259	1259	0
510	20241022	103100	5365517	1259	1259	1259	1259	0
511	20241022	103000	5365517	1259	1259	1259	1259	0
512	20241022	102900	5365517	1259	1259	1259	1259	0
513	20241022	102800	5365517	1259	1259	1259	1259	0
514	20241022	102700	5365517	1259	1259	1259	1259	0
515	20241022	102600	5365517	1259	1259	1259	1259	0
516	20241022	102500	5365517	1259	1259	1259	1259	0
517	20241022	102400	5365517	1259	1259	1259	1259	0
518	20241022	102300	5365517	1259	1259	1259	1259	0
519	20241022	102200	5365517	1259	1257	1259	1257	260
520	20241022	102100	5038685	1257	1257	1257	1257	0
521	20241022	102000	5038685	1257	1257	1257	1257	0
522	20241022	101900	5038685	1257	1257	1257	1257	0
523	20241022	101800	5038685	1257	1257	1257	1257	0
524	20241022	101700	5038685	1257	1256	1257	1256	30
525	20241022	101600	5001000	1255	1255	1255	1255	0
526	20241022	101500	5001000	1255	1254	1255	1254	738
527	20241022	101400	4075057	1254	1254	1254	1254	84
528	20241022	101300	3969721	1250	1250	1250	1250	0
529	20241022	101200	3969721	1250	1250	1250	1250	100
530	20241022	101100	3844721	1250	1253	1253	1250	120
531	20241022	101000	3694418	1250	1250	1250	1250	0
532	20241022	100900	3694418	1250	1250	1250	1250	0
533	20241022	100800	3694418	1250	1250	1250	1250	0
534	20241022	100700	3694418	1250	1250	1250	1250	0
535	20241022	100600	3694418	1250	1250	1250	1250	0
536	20241022	100500	3694418	1250	1255	1255	1250	1114
537	20241022	100400	2301868	1250	1250	1250	1250	0
538	20241022	100300	2301868	1250	1250	1250	1250	0
539	20241022	100200	2301868	1250	1250	1250	1250	0
540	20241022	100100	2301868	1250	1250	1250	1250	0
541	20241022	100000	2301868	1250	1250	1250	1250	0
542	20241022	095900	2301868	1250	1250	1250	1250	0
543	20241022	095800	2301868	1250	1253	1253	1250	355
544	20241022	095700	1858043	1254	1254	1254	1254	7
545	20241022	095600	1849265	1255	1255	1255	1255	0
546	20241022	095500	1849265	1255	1255	1255	1255	0
547	20241022	095400	1849265	1255	1255	1255	1255	0
548	20241022	095300	1849265	1255	1255	1255	1255	0
549	20241022	095200	1849265	1255	1255	1255	1255	0
550	20241022	095100	1849265	1255	1255	1255	1255	1
551	20241022	095000	1848010	1256	1256	1256	1256	1
552	20241022	094900	1846754	1257	1257	1257	1257	0
553	20241022	094800	1846754	1257	1257	1257	1257	0
554	20241022	094700	1846754	1257	1257	1257	1257	0
555	20241022	094600	1846754	1257	1257	1257	1257	98
556	20241022	094500	1723568	1257	1257	1257	1257	2
557	20241022	094400	1721054	1257	1257	1257	1257	0
558	20241022	094300	1721054	1257	1257	1257	1257	1
559	20241022	094200	1719797	1257	1257	1257	1257	10
560	20241022	094100	1707227	1257	1259	1259	1257	2
561	20241022	094000	1704711	1262	1262	1262	1262	0
562	20241022	093900	1704711	1262	1262	1262	1262	0
563	20241022	093800	1704711	1262	1262	1262	1262	0
564	20241022	093700	1704711	1262	1262	1262	1262	0
565	20241022	093600	1704711	1262	1262	1262	1262	0
566	20241022	093500	1704711	1262	1262	1262	1262	0
567	20241022	093400	1704711	1262	1262	1262	1262	2
568	20241022	093300	1702187	1262	1260	1262	1260	653
569	20241022	093200	878351	1262	1262	1262	1262	0
570	20241022	093100	878351	1262	1262	1262	1262	0
571	20241022	093000	878351	1262	1262	1262	1262	0
572	20241022	092900	878351	1262	1262	1262	1262	0
573	20241022	092800	878351	1262	1262	1262	1262	0
574	20241022	092700	878351	1262	1262	1262	1262	0
575	20241022	092600	878351	1262	1262	1262	1262	0
576	20241022	092500	878351	1262	1262	1262	1262	0
577	20241022	092400	878351	1262	1262	1262	1262	0
578	20241022	092300	878351	1262	1262	1262	1262	0
579	20241022	092200	878351	1262	1262	1262	1262	0
580	20241022	092100	878351	1262	1262	1262	1262	0
581	20241022	092000	878351	1262	1262	1262	1262	0
582	20241022	091900	878351	1262	1262	1262	1262	0
583	20241022	091800	878351	1262	1262	1262	1262	0
584	20241022	091700	878351	1262	1262	1262	1262	0
585	20241022	091600	878351	1262	1262	1262	1262	0
586	20241022	091500	878351	1262	1262	1262	1262	0
587	20241022	091400	878351	1262	1262	1262	1262	0
588	20241022	091300	878351	1262	1262	1262	1262	0
589	20241022	091200	878351	1262	1262	1262	1262	1
590	20241022	091100	877089	1261	1261	1261	1261	1
591	20241022	091000	875828	1262	1262	1262	1262	0
592	20241022	090900	875828	1262	1262	1262	1262	0
593	20241022	090800	875828	1262	1262	1262	1262	0
594	20241022	090700	875828	1262	1262	1262	1262	0
595	20241022	090600	875828	1262	1262	1262	1262	0
596	20241022	090500	875828	1262	1262	1262	1262	15
597	20241022	090400	856898	1262	1262	1262	1262	0
598	20241022	090300	856898	1262	1262	1262	1262	0
599	20241022	090200	856898	1262	1262	1262	1262	0
600	20241022	090100	856898	1262	1262	1262	1262	0
601	20241022	090000	856898	1262	1262	1262	1262	679