KissMeData/060380/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194200	8788380	1526	1526	1526	1526	1
3	20241011	194100	8788380	1526	1526	1526	1526	0
4	20241011	194000	8788380	1526	1526	1526	1526	0
5	20241011	193900	8788380	1526	1526	1526	1526	0
6	20241011	193800	8788380	1526	1526	1526	1526	0
7	20241011	193700	8788380	1526	1526	1526	1526	0
8	20241011	193600	8788380	1526	1526	1526	1526	0
9	20241011	193500	8788380	1526	1526	1526	1526	0
10	20241011	193400	8788380	1526	1526	1526	1526	0
11	20241011	193300	8788380	1526	1526	1526	1526	0
12	20241011	193200	8788380	1526	1526	1526	1526	0
13	20241011	193100	8788380	1526	1526	1526	1526	0
14	20241011	193000	8788380	1526	1526	1526	1526	0
15	20241011	192900	8788380	1526	1526	1526	1526	0
16	20241011	192800	8788380	1526	1526	1526	1526	0
17	20241011	192700	8788380	1526	1526	1526	1526	0
18	20241011	192600	8788380	1526	1526	1526	1526	0
19	20241011	192500	8788380	1526	1526	1526	1526	0
20	20241011	192400	8788380	1526	1526	1526	1526	0
21	20241011	192300	8788380	1526	1526	1526	1526	0
22	20241011	192200	8788380	1526	1526	1526	1526	0
23	20241011	192100	8788380	1526	1526	1526	1526	0
24	20241011	192000	8788380	1526	1526	1526	1526	0
25	20241011	191900	8788380	1526	1526	1526	1526	0
26	20241011	191800	8788380	1526	1526	1526	1526	0
27	20241011	191700	8788380	1526	1526	1526	1526	0
28	20241011	191600	8788380	1526	1526	1526	1526	0
29	20241011	191500	8788380	1526	1526	1526	1526	0
30	20241011	191400	8788380	1526	1526	1526	1526	0
31	20241011	191300	8788380	1526	1526	1526	1526	0
32	20241011	191200	8788380	1526	1526	1526	1526	1
33	20241011	191100	8788380	1526	1526	1526	1526	0
34	20241011	191000	8788380	1526	1526	1526	1526	0
35	20241011	190900	8788380	1526	1526	1526	1526	0
36	20241011	190800	8788380	1526	1526	1526	1526	0
37	20241011	190700	8788380	1526	1526	1526	1526	0
38	20241011	190600	8788380	1526	1526	1526	1526	0
39	20241011	190500	8788380	1526	1526	1526	1526	0
40	20241011	190400	8788380	1526	1526	1526	1526	0
41	20241011	190300	8788380	1526	1526	1526	1526	0
42	20241011	190200	8788380	1526	1526	1526	1526	0
43	20241011	190100	8788380	1526	1526	1526	1526	0
44	20241011	190000	8788380	1526	1526	1526	1526	0
45	20241011	185900	8788380	1526	1526	1526	1526	0
46	20241011	185800	8788380	1526	1526	1526	1526	0
47	20241011	185700	8788380	1526	1526	1526	1526	0
48	20241011	185600	8788380	1526	1526	1526	1526	0
49	20241011	185500	8788380	1526	1526	1526	1526	0
50	20241011	185400	8788380	1526	1526	1526	1526	0
51	20241011	185300	8788380	1526	1526	1526	1526	0
52	20241011	185200	8788380	1526	1526	1526	1526	0
53	20241011	185100	8788380	1526	1526	1526	1526	0
54	20241011	185000	8788380	1526	1526	1526	1526	0
55	20241011	184900	8788380	1526	1526	1526	1526	0
56	20241011	184800	8788380	1526	1526	1526	1526	0
57	20241011	184700	8788380	1526	1526	1526	1526	0
58	20241011	184600	8788380	1526	1526	1526	1526	0
59	20241011	184500	8788380	1526	1526	1526	1526	0
60	20241011	184400	8788380	1526	1526	1526	1526	0
61	20241011	184300	8788380	1526	1526	1526	1526	0
62	20241011	184200	8788380	1526	1526	1526	1526	1
63	20241011	184100	8788380	1526	1526	1526	1526	0
64	20241011	184000	8788380	1526	1526	1526	1526	0
65	20241011	183900	8788380	1526	1526	1526	1526	0
66	20241011	183800	8788380	1526	1526	1526	1526	0
67	20241011	183700	8788380	1526	1526	1526	1526	0
68	20241011	183600	8788380	1526	1526	1526	1526	0
69	20241011	183500	8788380	1526	1526	1526	1526	0
70	20241011	183400	8788380	1526	1526	1526	1526	0
71	20241011	183300	8788380	1526	1526	1526	1526	0
72	20241011	183200	8788380	1526	1526	1526	1526	0
73	20241011	183100	8788380	1526	1526	1526	1526	0
74	20241011	183000	8788380	1526	1526	1526	1526	0
75	20241011	182900	8788380	1526	1526	1526	1526	0
76	20241011	182800	8788380	1526	1526	1526	1526	0
77	20241011	182700	8788380	1526	1526	1526	1526	0
78	20241011	182600	8788380	1526	1526	1526	1526	0
79	20241011	182500	8788380	1526	1526	1526	1526	0
80	20241011	182400	8788380	1526	1526	1526	1526	0
81	20241011	182300	8788380	1526	1526	1526	1526	0
82	20241011	182200	8788380	1526	1526	1526	1526	0
83	20241011	182100	8788380	1526	1526	1526	1526	0
84	20241011	182000	8788380	1526	1526	1526	1526	0
85	20241011	181900	8788380	1526	1526	1526	1526	0
86	20241011	181800	8788380	1526	1526	1526	1526	0
87	20241011	181700	8788380	1526	1526	1526	1526	0
88	20241011	181600	8788380	1526	1526	1526	1526	0
89	20241011	181500	8788380	1526	1526	1526	1526	0
90	20241011	181400	8788380	1526	1526	1526	1526	0
91	20241011	181300	8788380	1526	1526	1526	1526	0
92	20241011	181200	8788380	1526	1526	1526	1526	1
93	20241011	181100	8788380	1526	1526	1526	1526	0
94	20241011	181000	8788380	1526	1526	1526	1526	0
95	20241011	180900	8788380	1526	1526	1526	1526	0
96	20241011	180800	8788380	1526	1526	1526	1526	0
97	20241011	180700	8788380	1526	1526	1526	1526	0
98	20241011	180600	8788380	1526	1526	1526	1526	0
99	20241011	180500	8788380	1526	1526	1526	1526	0
100	20241011	180400	8788380	1526	1526	1526	1526	0
101	20241011	180300	8788380	1526	1526	1526	1526	0
102	20241011	180200	8788380	1526	1526	1526	1526	0
103	20241011	180100	8788380	1526	1526	1526	1526	0
104	20241011	180000	8788380	1526	1526	1526	1526	0
105	20241011	175900	8788380	1526	1526	1526	1526	0
106	20241011	175800	8788380	1526	1526	1526	1526	0
107	20241011	175700	8788380	1526	1526	1526	1526	0
108	20241011	175600	8788380	1526	1526	1526	1526	0
109	20241011	175500	8788380	1526	1526	1526	1526	0
110	20241011	175400	8788380	1526	1526	1526	1526	0
111	20241011	175300	8788380	1526	1526	1526	1526	0
112	20241011	175200	8788380	1526	1526	1526	1526	0
113	20241011	175100	8788380	1526	1526	1526	1526	0
114	20241011	175000	8788380	1526	1526	1526	1526	0
115	20241011	174900	8788380	1526	1526	1526	1526	0
116	20241011	174800	8788380	1526	1526	1526	1526	0
117	20241011	174700	8788380	1526	1526	1526	1526	0
118	20241011	174600	8788380	1526	1526	1526	1526	0
119	20241011	174500	8788380	1526	1526	1526	1526	0
120	20241011	174400	8788380	1526	1526	1526	1526	0
121	20241011	174300	8788380	1526	1526	1526	1526	0
122	20241011	174200	8788380	1526	1526	1526	1526	1
123	20241011	174100	8788380	1526	1526	1526	1526	0
124	20241011	174000	8788380	1526	1526	1526	1526	0
125	20241011	173900	8788380	1526	1526	1526	1526	0
126	20241011	173800	8788380	1526	1526	1526	1526	0
127	20241011	173700	8788380	1526	1526	1526	1526	0
128	20241011	173600	8788380	1526	1526	1526	1526	0
129	20241011	173500	8788380	1526	1526	1526	1526	0
130	20241011	173400	8788380	1526	1526	1526	1526	0
131	20241011	173300	8788380	1526	1526	1526	1526	0
132	20241011	173200	8788380	1526	1526	1526	1526	0
133	20241011	173100	8788380	1526	1526	1526	1526	0
134	20241011	173000	8788380	1526	1526	1526	1526	0
135	20241011	172900	8788380	1526	1526	1526	1526	0
136	20241011	172800	8788380	1526	1526	1526	1526	0
137	20241011	172700	8788380	1526	1526	1526	1526	0
138	20241011	172600	8788380	1526	1526	1526	1526	0
139	20241011	172500	8788380	1526	1526	1526	1526	0
140	20241011	172400	8788380	1526	1526	1526	1526	0
141	20241011	172300	8788380	1526	1526	1526	1526	0
142	20241011	172200	8788380	1526	1526	1526	1526	0
143	20241011	172100	8788380	1526	1526	1526	1526	0
144	20241011	172000	8788380	1526	1526	1526	1526	0
145	20241011	171900	8788380	1526	1526	1526	1526	0
146	20241011	171800	8788380	1526	1526	1526	1526	0
147	20241011	171700	8788380	1526	1526	1526	1526	0
148	20241011	171600	8788380	1526	1526	1526	1526	0
149	20241011	171500	8788380	1526	1526	1526	1526	0
150	20241011	171400	8788380	1526	1526	1526	1526	0
151	20241011	171300	8788380	1526	1526	1526	1526	0
152	20241011	171200	8788380	1526	1526	1526	1526	1
153	20241011	171100	8788380	1526	1526	1526	1526	0
154	20241011	171000	8788380	1526	1526	1526	1526	0
155	20241011	170900	8788380	1526	1526	1526	1526	0
156	20241011	170800	8788380	1526	1526	1526	1526	0
157	20241011	170700	8788380	1526	1526	1526	1526	0
158	20241011	170600	8788380	1526	1526	1526	1526	0
159	20241011	170500	8788380	1526	1526	1526	1526	0
160	20241011	170400	8788380	1526	1526	1526	1526	0
161	20241011	170300	8788380	1526	1526	1526	1526	0
162	20241011	170200	8788380	1526	1526	1526	1526	0
163	20241011	170100	8788380	1526	1526	1526	1526	0
164	20241011	170000	8788380	1526	1526	1526	1526	0
165	20241011	165900	8788380	1526	1526	1526	1526	0
166	20241011	165800	8788380	1526	1526	1526	1526	0
167	20241011	165700	8788380	1526	1526	1526	1526	0
168	20241011	165600	8788380	1526	1526	1526	1526	0
169	20241011	165500	8788380	1526	1526	1526	1526	0
170	20241011	165400	8788380	1526	1526	1526	1526	0
171	20241011	165300	8788380	1526	1526	1526	1526	0
172	20241011	165200	8788380	1526	1526	1526	1526	0
173	20241011	165100	8788380	1526	1526	1526	1526	0
174	20241011	165000	8788380	1526	1526	1526	1526	0
175	20241011	164900	8788380	1526	1526	1526	1526	0
176	20241011	164800	8788380	1526	1526	1526	1526	0
177	20241011	164700	8788380	1526	1526	1526	1526	0
178	20241011	164600	8788380	1526	1526	1526	1526	0
179	20241011	164500	8788380	1526	1526	1526	1526	0
180	20241011	164400	8788380	1526	1526	1526	1526	0
181	20241011	164300	8788380	1526	1526	1526	1526	0
182	20241011	164200	8788380	1526	1526	1526	1526	1
183	20241011	164100	8788380	1526	1526	1526	1526	0
184	20241011	164000	8788380	1526	1526	1526	1526	0
185	20241011	163900	8788380	1526	1526	1526	1526	0
186	20241011	163800	8788380	1526	1526	1526	1526	0
187	20241011	163700	8788380	1526	1526	1526	1526	0
188	20241011	163600	8788380	1526	1526	1526	1526	0
189	20241011	163500	8788380	1526	1526	1526	1526	0
190	20241011	163400	8788380	1526	1526	1526	1526	0
191	20241011	163300	8788380	1526	1526	1526	1526	0
192	20241011	163200	8788380	1526	1526	1526	1526	0
193	20241011	163100	8788380	1526	1526	1526	1526	0
194	20241011	163000	8788380	1526	1526	1526	1526	0
195	20241011	162900	8788380	1526	1526	1526	1526	0
196	20241011	162800	8788380	1526	1526	1526	1526	0
197	20241011	162700	8788380	1526	1526	1526	1526	0
198	20241011	162600	8788380	1526	1526	1526	1526	0
199	20241011	162500	8788380	1526	1526	1526	1526	0
200	20241011	162400	8788380	1526	1526	1526	1526	0
201	20241011	162300	8788380	1526	1526	1526	1526	0
202	20241011	162200	8788380	1526	1526	1526	1526	0
203	20241011	162100	8788380	1526	1526	1526	1526	0
204	20241011	162000	8788380	1526	1526	1526	1526	0
205	20241011	161900	8788380	1526	1526	1526	1526	0
206	20241011	161800	8788380	1526	1526	1526	1526	0
207	20241011	161700	8788380	1526	1526	1526	1526	0
208	20241011	161600	8788380	1526	1526	1526	1526	0
209	20241011	161500	8788380	1526	1526	1526	1526	0
210	20241011	161400	8788380	1526	1526	1526	1526	0
211	20241011	161300	8788380	1526	1526	1526	1526	0
212	20241011	161200	8788380	1526	1526	1526	1526	1
213	20241011	161100	8788380	1526	1526	1526	1526	0
214	20241011	161000	8788380	1526	1526	1526	1526	0
215	20241011	160900	8788380	1526	1526	1526	1526	0
216	20241011	160800	8788380	1526	1526	1526	1526	0
217	20241011	160700	8788380	1526	1526	1526	1526	0
218	20241011	160600	8788380	1526	1526	1526	1526	0
219	20241011	160500	8788380	1526	1526	1526	1526	0
220	20241011	160400	8788380	1526	1526	1526	1526	0
221	20241011	160300	8788380	1526	1526	1526	1526	0
222	20241011	160200	8788380	1526	1526	1526	1526	0
223	20241011	160100	8788380	1526	1526	1526	1526	0
224	20241011	160000	8788380	1526	1526	1526	1526	0
225	20241011	155900	8788380	1526	1526	1526	1526	0
226	20241011	155800	8788380	1526	1526	1526	1526	0
227	20241011	155700	8788380	1526	1526	1526	1526	0
228	20241011	155600	8788380	1526	1526	1526	1526	0
229	20241011	155500	8788380	1526	1526	1526	1526	0
230	20241011	155400	8788380	1526	1526	1526	1526	0
231	20241011	155300	8788380	1526	1526	1526	1526	0
232	20241011	155200	8788380	1526	1526	1526	1526	0
233	20241011	155100	8788380	1526	1526	1526	1526	0
234	20241011	155000	8788380	1526	1526	1526	1526	0
235	20241011	154900	8788380	1526	1526	1526	1526	0
236	20241011	154800	8788380	1526	1526	1526	1526	0
237	20241011	154700	8788380	1526	1526	1526	1526	0
238	20241011	154600	8788380	1526	1526	1526	1526	0
239	20241011	154500	8788380	1526	1526	1526	1526	0
240	20241011	154400	8788380	1526	1526	1526	1526	0
241	20241011	154300	8788380	1526	1526	1526	1526	0
242	20241011	154200	8788380	1526	1526	1526	1526	1
243	20241011	154100	8788380	1526	1526	1526	1526	0
244	20241011	154000	8788380	1526	1526	1526	1526	0
245	20241011	153900	8788380	1526	1526	1526	1526	0
246	20241011	153800	8788380	1526	1526	1526	1526	0
247	20241011	153700	8788380	1526	1526	1526	1526	0
248	20241011	153600	8788380	1526	1526	1526	1526	0
249	20241011	153500	8788380	1526	1526	1526	1526	0
250	20241011	153400	8788380	1526	1526	1526	1526	0
251	20241011	153300	8788380	1526	1526	1526	1526	0
252	20241011	153200	8788380	1526	1526	1526	1526	0
253	20241011	153100	8788380	1526	1526	1526	1526	0
254	20241011	153000	8788380	1526	1526	1526	1526	0
255	20241011	152900	8788380	1526	1526	1526	1526	0
256	20241011	152800	8788380	1526	1526	1526	1526	0
257	20241011	152700	8788380	1526	1526	1526	1526	0
258	20241011	152600	8788380	1526	1526	1526	1526	0
259	20241011	152500	8788380	1526	1526	1526	1526	0
260	20241011	152400	8788380	1526	1526	1526	1526	0
261	20241011	152300	8788380	1526	1526	1526	1526	0
262	20241011	152200	8788380	1526	1526	1526	1526	0
263	20241011	152100	8788380	1526	1526	1526	1526	0
264	20241011	152000	8788380	1526	1526	1526	1526	0
265	20241011	151900	8788380	1526	1526	1526	1526	0
266	20241011	151800	8788380	1526	1526	1526	1526	0
267	20241011	151700	8788380	1526	1526	1526	1526	0
268	20241011	151600	8788380	1526	1526	1526	1526	0
269	20241011	151500	8788380	1526	1526	1526	1526	0
270	20241011	151400	8788380	1526	1526	1526	1526	0
271	20241011	151300	8788380	1526	1526	1526	1526	0
272	20241011	151200	8788380	1526	1526	1526	1526	0
273	20241011	151100	8788380	1526	1526	1526	1526	0
274	20241011	151000	8788380	1526	1526	1526	1526	0
275	20241011	150900	8788380	1526	1526	1526	1526	0
276	20241011	150800	8788380	1526	1526	1526	1526	0
277	20241011	150700	8788380	1526	1526	1526	1526	0
278	20241011	150600	8788380	1526	1526	1526	1526	0
279	20241011	150500	8788380	1526	1526	1526	1526	0
280	20241011	150400	8788380	1526	1526	1526	1526	1
281	20241011	150300	8786854	1525	1525	1525	1525	0
282	20241011	150200	8786854	1525	1525	1525	1525	0
283	20241011	150100	8786854	1525	1525	1525	1525	0
284	20241011	150000	8786854	1525	1525	1525	1525	0
285	20241011	145900	8786854	1525	1525	1525	1525	0
286	20241011	145800	8786854	1525	1525	1525	1525	0
287	20241011	145700	8786854	1525	1525	1525	1525	0
288	20241011	145600	8786854	1525	1525	1525	1525	0
289	20241011	145500	8786854	1525	1525	1525	1525	0
290	20241011	145400	8786854	1525	1525	1525	1525	0
291	20241011	145300	8786854	1525	1525	1525	1525	0
292	20241011	145200	8786854	1525	1525	1525	1525	0
293	20241011	145100	8786854	1525	1525	1525	1525	0
294	20241011	145000	8786854	1525	1525	1525	1525	0
295	20241011	144900	8786854	1525	1525	1525	1525	0
296	20241011	144800	8786854	1525	1525	1525	1525	0
297	20241011	144700	8786854	1525	1525	1525	1525	0
298	20241011	144600	8786854	1525	1525	1525	1525	0
299	20241011	144500	8786854	1525	1525	1525	1525	0
300	20241011	144400	8786854	1525	1525	1525	1525	20
301	20241011	144300	8756354	1525	1525	1525	1525	0
302	20241011	144200	8756354	1525	1525	1525	1525	0
303	20241011	144100	8756354	1525	1525	1525	1525	0
304	20241011	144000	8756354	1525	1525	1525	1525	0
305	20241011	143900	8756354	1525	1525	1525	1525	0
306	20241011	143800	8756354	1525	1525	1525	1525	0
307	20241011	143700	8756354	1525	1525	1525	1525	0
308	20241011	143600	8756354	1525	1525	1525	1525	0
309	20241011	143500	8756354	1525	1525	1525	1525	0
310	20241011	143400	8756354	1525	1525	1525	1525	0
311	20241011	143300	8756354	1525	1525	1525	1525	0
312	20241011	143200	8756354	1525	1525	1525	1525	0
313	20241011	143100	8756354	1525	1525	1525	1525	0
314	20241011	143000	8756354	1525	1525	1525	1525	0
315	20241011	142900	8756354	1525	1525	1525	1525	0
316	20241011	142800	8756354	1525	1525	1525	1525	0
317	20241011	142700	8756354	1525	1525	1525	1525	0
318	20241011	142600	8756354	1525	1525	1525	1525	0
319	20241011	142500	8756354	1525	1525	1525	1525	0
320	20241011	142400	8756354	1525	1525	1525	1525	0
321	20241011	142300	8756354	1525	1525	1525	1525	0
322	20241011	142200	8756354	1525	1525	1525	1525	0
323	20241011	142100	8756354	1525	1525	1525	1525	0
324	20241011	142000	8756354	1525	1525	1525	1525	0
325	20241011	141900	8756354	1525	1525	1525	1525	0
326	20241011	141800	8756354	1525	1525	1525	1525	0
327	20241011	141700	8756354	1525	1525	1525	1525	0
328	20241011	141600	8756354	1525	1525	1525	1525	0
329	20241011	141500	8756354	1525	1525	1525	1525	0
330	20241011	141400	8756354	1525	1525	1525	1525	0
331	20241011	141300	8756354	1525	1525	1525	1525	0
332	20241011	141200	8756354	1525	1525	1525	1525	0
333	20241011	141100	8756354	1525	1525	1525	1525	0
334	20241011	141000	8756354	1525	1525	1525	1525	0
335	20241011	140900	8756354	1525	1525	1525	1525	0
336	20241011	140800	8756354	1525	1525	1525	1525	0
337	20241011	140700	8756354	1525	1525	1525	1525	0
338	20241011	140600	8756354	1525	1525	1525	1525	0
339	20241011	140500	8756354	1525	1525	1525	1525	0
340	20241011	140400	8756354	1525	1525	1525	1525	0
341	20241011	140300	8756354	1525	1525	1525	1525	0
342	20241011	140200	8756354	1525	1525	1525	1525	0
343	20241011	140100	8756354	1525	1525	1525	1525	0
344	20241011	140000	8756354	1525	1525	1525	1525	0
345	20241011	135900	8756354	1525	1525	1525	1525	0
346	20241011	135800	8756354	1525	1525	1525	1525	36
347	20241011	135700	8701454	1525	1525	1525	1525	0
348	20241011	135600	8701454	1525	1525	1525	1525	0
349	20241011	135500	8701454	1525	1525	1525	1525	18
350	20241011	135400	8674004	1525	1525	1525	1525	18
351	20241011	135300	8646554	1525	1525	1525	1525	18
352	20241011	135200	8619104	1524	1524	1524	1524	0
353	20241011	135100	8619104	1524	1525	1525	1524	71
354	20241011	135000	8510882	1525	1525	1525	1525	0
355	20241011	134900	8510882	1525	1525	1525	1525	0
356	20241011	134800	8510882	1525	1525	1525	1525	0
357	20241011	134700	8510882	1525	1525	1525	1525	0
358	20241011	134600	8510882	1525	1525	1525	1525	0
359	20241011	134500	8510882	1525	1525	1525	1525	0
360	20241011	134400	8510882	1525	1525	1525	1525	0
361	20241011	134300	8510882	1525	1525	1525	1525	6
362	20241011	134200	8501732	1525	1525	1525	1525	0
363	20241011	134100	8501732	1525	1525	1525	1525	0
364	20241011	134000	8501732	1525	1525	1525	1525	0
365	20241011	133900	8501732	1525	1525	1525	1525	43
366	20241011	133800	8436157	1525	1525	1525	1525	0
367	20241011	133700	8436157	1525	1525	1525	1525	19
368	20241011	133600	8407182	1525	1525	1525	1525	0
369	20241011	133500	8407182	1525	1525	1525	1525	0
370	20241011	133400	8407182	1525	1525	1525	1525	0
371	20241011	133300	8407182	1525	1525	1525	1525	0
372	20241011	133200	8407182	1525	1525	1525	1525	0
373	20241011	133100	8407182	1525	1525	1525	1525	0
374	20241011	133000	8407182	1525	1525	1525	1525	0
375	20241011	132900	8407182	1525	1525	1525	1525	0
376	20241011	132800	8407182	1525	1525	1525	1525	0
377	20241011	132700	8407182	1525	1525	1525	1525	0
378	20241011	132600	8407182	1525	1525	1525	1525	0
379	20241011	132500	8407182	1525	1525	1525	1525	0
380	20241011	132400	8407182	1525	1525	1525	1525	0
381	20241011	132300	8407182	1525	1525	1525	1525	0
382	20241011	132200	8407182	1525	1525	1525	1525	0
383	20241011	132100	8407182	1525	1525	1525	1525	0
384	20241011	132000	8407182	1525	1525	1525	1525	18
385	20241011	131900	8379732	1520	1520	1520	1520	0
386	20241011	131800	8379732	1520	1520	1520	1520	0
387	20241011	131700	8379732	1520	1520	1520	1520	0
388	20241011	131600	8379732	1520	1520	1520	1520	0
389	20241011	131500	8379732	1520	1520	1520	1520	0
390	20241011	131400	8379732	1520	1520	1520	1520	0
391	20241011	131300	8379732	1520	1525	1525	1520	213
392	20241011	131200	8055548	1525	1525	1525	1525	0
393	20241011	131100	8055548	1525	1525	1525	1525	0
394	20241011	131000	8055548	1525	1525	1525	1525	0
395	20241011	130900	8055548	1525	1525	1525	1525	0
396	20241011	130800	8055548	1525	1525	1525	1525	0
397	20241011	130700	8055548	1525	1525	1525	1525	0
398	20241011	130600	8055548	1525	1525	1525	1525	0
399	20241011	130500	8055548	1525	1525	1525	1525	0
400	20241011	130400	8055548	1525	1525	1525	1525	0
401	20241011	130300	8055548	1525	1525	1525	1525	0
402	20241011	130200	8055548	1525	1525	1525	1525	0
403	20241011	130100	8055548	1525	1525	1525	1525	0
404	20241011	130000	8055548	1525	1525	1525	1525	0
405	20241011	125900	8055548	1525	1525	1525	1525	0
406	20241011	125800	8055548	1525	1525	1525	1525	0
407	20241011	125700	8055548	1525	1525	1525	1525	0
408	20241011	125600	8055548	1525	1525	1525	1525	80
409	20241011	125500	7933548	1525	1525	1525	1525	20
410	20241011	125400	7903048	1525	1525	1525	1525	0
411	20241011	125300	7903048	1525	1525	1525	1525	0
412	20241011	125200	7903048	1525	1525	1525	1525	0
413	20241011	125100	7903048	1525	1525	1525	1525	0
414	20241011	125000	7903048	1525	1525	1525	1525	0
415	20241011	124900	7903048	1525	1525	1525	1525	0
416	20241011	124800	7903048	1525	1525	1525	1525	0
417	20241011	124700	7903048	1525	1525	1525	1525	0
418	20241011	124600	7903048	1525	1525	1525	1525	0
419	20241011	124500	7903048	1525	1525	1525	1525	0
420	20241011	124400	7903048	1525	1525	1525	1525	0
421	20241011	124300	7903048	1525	1525	1525	1525	0
422	20241011	124200	7903048	1525	1525	1525	1525	0
423	20241011	124100	7903048	1525	1525	1525	1525	0
424	20241011	124000	7903048	1525	1525	1525	1525	0
425	20241011	123900	7903048	1525	1525	1525	1525	0
426	20241011	123800	7903048	1525	1525	1525	1525	0
427	20241011	123700	7903048	1525	1525	1525	1525	0
428	20241011	123600	7903048	1525	1525	1525	1525	0
429	20241011	123500	7903048	1525	1525	1525	1525	0
430	20241011	123400	7903048	1525	1525	1525	1525	0
431	20241011	123300	7903048	1525	1525	1525	1525	0
432	20241011	123200	7903048	1525	1525	1525	1525	0
433	20241011	123100	7903048	1525	1526	1526	1525	26
434	20241011	123000	7863397	1525	1525	1525	1525	1
435	20241011	122900	7861872	1523	1523	1523	1523	0
436	20241011	122800	7861872	1523	1523	1523	1523	0
437	20241011	122700	7861872	1523	1523	1523	1523	0
438	20241011	122600	7861872	1523	1523	1523	1523	0
439	20241011	122500	7861872	1523	1523	1523	1523	0
440	20241011	122400	7861872	1523	1523	1523	1523	0
441	20241011	122300	7861872	1523	1523	1523	1523	0
442	20241011	122200	7861872	1523	1523	1523	1523	0
443	20241011	122100	7861872	1523	1523	1523	1523	0
444	20241011	122000	7861872	1523	1523	1523	1523	0
445	20241011	121900	7861872	1523	1523	1523	1523	0
446	20241011	121800	7861872	1523	1523	1523	1523	0
447	20241011	121700	7861872	1523	1523	1523	1523	0
448	20241011	121600	7861872	1523	1523	1523	1523	0
449	20241011	121500	7861872	1523	1523	1523	1523	0
450	20241011	121400	7861872	1523	1523	1523	1523	0
451	20241011	121300	7861872	1523	1523	1523	1523	0
452	20241011	121200	7861872	1523	1523	1523	1523	0
453	20241011	121100	7861872	1523	1523	1523	1523	0
454	20241011	121000	7861872	1523	1523	1523	1523	0
455	20241011	120900	7861872	1523	1523	1523	1523	0
456	20241011	120800	7861872	1523	1523	1523	1523	0
457	20241011	120700	7861872	1523	1523	1523	1523	0
458	20241011	120600	7861872	1523	1523	1523	1523	0
459	20241011	120500	7861872	1523	1523	1523	1523	0
460	20241011	120400	7861872	1523	1525	1525	1523	54
461	20241011	120300	7779574	1525	1525	1525	1525	0
462	20241011	120200	7779574	1525	1525	1525	1525	0
463	20241011	120100	7779574	1525	1525	1525	1525	0
464	20241011	120000	7779574	1525	1525	1525	1525	0
465	20241011	115900	7779574	1525	1525	1525	1525	0
466	20241011	115800	7779574	1525	1525	1525	1525	0
467	20241011	115700	7779574	1525	1525	1525	1525	0
468	20241011	115600	7779574	1525	1525	1525	1525	0
469	20241011	115500	7779574	1525	1525	1525	1525	0
470	20241011	115400	7779574	1525	1525	1525	1525	0
471	20241011	115300	7779574	1525	1525	1525	1525	0
472	20241011	115200	7779574	1525	1525	1525	1525	0
473	20241011	115100	7779574	1525	1525	1525	1525	0
474	20241011	115000	7779574	1525	1525	1525	1525	54
475	20241011	114900	7697224	1525	1525	1525	1525	0
476	20241011	114800	7697224	1525	1525	1525	1525	0
477	20241011	114700	7697224	1525	1524	1525	1524	23
478	20241011	114600	7662154	1524	1524	1524	1524	0
479	20241011	114500	7662154	1524	1524	1524	1524	0
480	20241011	114400	7662154	1524	1524	1524	1524	0
481	20241011	114300	7662154	1524	1524	1524	1524	0
482	20241011	114200	7662154	1524	1524	1524	1524	0
483	20241011	114100	7662154	1524	1524	1524	1524	0
484	20241011	114000	7662154	1524	1524	1524	1524	0
485	20241011	113900	7662154	1524	1524	1524	1524	1
486	20241011	113800	7660630	1522	1522	1522	1522	0
487	20241011	113700	7660630	1522	1522	1522	1522	23
488	20241011	113600	7625624	1522	1522	1522	1522	163
489	20241011	113500	7377538	1520	1520	1520	1520	0
490	20241011	113400	7377538	1520	1520	1520	1520	0
491	20241011	113300	7377538	1520	1520	1520	1520	0
492	20241011	113200	7377538	1520	1520	1520	1520	0
493	20241011	113100	7377538	1520	1520	1520	1520	0
494	20241011	113000	7377538	1520	1520	1520	1520	0
495	20241011	112900	7377538	1520	1520	1520	1520	0
496	20241011	112800	7377538	1520	1520	1520	1520	0
497	20241011	112700	7377538	1520	1520	1520	1520	0
498	20241011	112600	7377538	1520	1520	1520	1520	0
499	20241011	112500	7377538	1520	1520	1520	1520	3
500	20241011	112400	7372978	1521	1521	1521	1521	3
501	20241011	112300	7368415	1522	1522	1522	1522	0
502	20241011	112200	7368415	1522	1522	1522	1522	0
503	20241011	112100	7368415	1522	1522	1522	1522	0
504	20241011	112000	7368415	1522	1522	1522	1522	0
505	20241011	111900	7368415	1522	1522	1522	1522	0
506	20241011	111800	7368415	1522	1522	1522	1522	0
507	20241011	111700	7368415	1522	1522	1522	1522	0
508	20241011	111600	7368415	1522	1522	1522	1522	0
509	20241011	111500	7368415	1522	1522	1522	1522	0
510	20241011	111400	7368415	1522	1522	1522	1522	0
511	20241011	111300	7368415	1522	1522	1522	1522	0
512	20241011	111200	7368415	1522	1522	1522	1522	1
513	20241011	111100	7366893	1522	1522	1522	1522	0
514	20241011	111000	7366893	1522	1522	1522	1522	0
515	20241011	110900	7366893	1522	1522	1522	1522	0
516	20241011	110800	7366893	1522	1522	1522	1522	0
517	20241011	110700	7366893	1522	1522	1522	1522	0
518	20241011	110600	7366893	1522	1522	1522	1522	0
519	20241011	110500	7366893	1522	1522	1522	1522	0
520	20241011	110400	7366893	1522	1522	1522	1522	0
521	20241011	110300	7366893	1522	1522	1522	1522	0
522	20241011	110200	7366893	1522	1522	1522	1522	0
523	20241011	110100	7366893	1522	1522	1522	1522	0
524	20241011	110000	7366893	1522	1522	1522	1522	0
525	20241011	105900	7366893	1522	1522	1522	1522	10
526	20241011	105800	7351673	1522	1522	1522	1522	10
527	20241011	105700	7336453	1523	1523	1523	1523	0
528	20241011	105600	7336453	1523	1523	1523	1523	0
529	20241011	105500	7336453	1523	1523	1523	1523	0
530	20241011	105400	7336453	1523	1523	1523	1523	0
531	20241011	105300	7336453	1523	1523	1523	1523	0
532	20241011	105200	7336453	1523	1523	1523	1523	0
533	20241011	105100	7336453	1523	1523	1523	1523	0
534	20241011	105000	7336453	1523	1523	1523	1523	0
535	20241011	104900	7336453	1523	1523	1523	1523	0
536	20241011	104800	7336453	1523	1523	1523	1523	0
537	20241011	104700	7336453	1523	1523	1523	1523	0
538	20241011	104600	7336453	1523	1523	1523	1523	0
539	20241011	104500	7336453	1523	1523	1523	1523	0
540	20241011	104400	7336453	1523	1523	1523	1523	0
541	20241011	104300	7336453	1523	1523	1523	1523	0
542	20241011	104200	7336453	1523	1523	1523	1523	0
543	20241011	104100	7336453	1523	1523	1523	1518	657
544	20241011	104000	6338316	1521	1521	1521	1521	0
545	20241011	103900	6338316	1521	1521	1521	1521	0
546	20241011	103800	6338316	1521	1521	1521	1521	0
547	20241011	103700	6338316	1521	1521	1521	1521	0
548	20241011	103600	6338316	1521	1521	1521	1521	0
549	20241011	103500	6338316	1521	1521	1521	1521	1000
550	20241011	103400	4817316	1521	1521	1521	1521	0
551	20241011	103300	4817316	1521	1521	1521	1521	0
552	20241011	103200	4817316	1521	1521	1521	1521	0
553	20241011	103100	4817316	1521	1521	1521	1521	0
554	20241011	103000	4817316	1521	1521	1521	1521	0
555	20241011	102900	4817316	1521	1521	1521	1521	0
556	20241011	102800	4817316	1521	1522	1522	1521	580
557	20241011	102700	3935135	1521	1522	1522	1521	2192
558	20241011	102600	599000	1522	1522	1522	1522	0
559	20241011	102500	599000	1522	1522	1522	1522	0
560	20241011	102400	599000	1522	1522	1522	1522	0
561	20241011	102300	599000	1522	1522	1522	1522	0
562	20241011	102200	599000	1522	1522	1522	1522	0
563	20241011	102100	599000	1522	1523	1523	1522	120
564	20241011	102000	416353	1523	1523	1523	1523	0
565	20241011	101900	416353	1523	1523	1523	1523	0
566	20241011	101800	416353	1523	1523	1523	1523	0
567	20241011	101700	416353	1523	1523	1523	1523	4
568	20241011	101600	410261	1524	1524	1524	1524	0
569	20241011	101500	410261	1524	1524	1524	1524	0
570	20241011	101400	410261	1524	1524	1524	1524	0
571	20241011	101300	410261	1524	1524	1524	1524	0
572	20241011	101200	410261	1524	1524	1524	1524	0
573	20241011	101100	410261	1524	1524	1524	1524	0
574	20241011	101000	410261	1524	1524	1524	1524	0
575	20241011	100900	410261	1524	1524	1524	1524	0
576	20241011	100800	410261	1524	1524	1524	1524	0
577	20241011	100700	410261	1524	1524	1524	1524	0
578	20241011	100600	410261	1524	1524	1524	1524	0
579	20241011	100500	410261	1524	1524	1524	1524	2
580	20241011	100400	407213	1524	1524	1524	1524	0
581	20241011	100300	407213	1524	1524	1524	1524	1
582	20241011	100200	405689	1524	1524	1524	1524	0
583	20241011	100100	405689	1524	1524	1524	1524	0
584	20241011	100000	405689	1524	1524	1524	1524	0
585	20241011	095900	405689	1524	1524	1524	1524	0
586	20241011	095800	405689	1524	1524	1524	1524	0
587	20241011	095700	405689	1524	1524	1524	1524	0
588	20241011	095600	405689	1524	1524	1524	1524	0
589	20241011	095500	405689	1524	1524	1524	1524	0
590	20241011	095400	405689	1524	1524	1524	1524	4
591	20241011	095300	399593	1525	1525	1525	1525	0
592	20241011	095200	399593	1525	1525	1525	1525	0
593	20241011	095100	399593	1525	1524	1525	1524	2
594	20241011	095000	396544	1525	1525	1525	1525	0
595	20241011	094900	396544	1525	1525	1525	1525	0
596	20241011	094800	396544	1525	1525	1525	1525	0
597	20241011	094700	396544	1525	1525	1525	1525	4
598	20241011	094600	390444	1525	1525	1525	1525	0
599	20241011	094500	390444	1525	1525	1525	1525	0
600	20241011	094400	390444	1525	1525	1525	1525	1
601	20241011	094300	388919	1525	1525	1525	1525	0
602	20241011	094200	388919	1525	1525	1525	1525	2
603	20241011	094100	385869	1525	1525	1525	1525	0
604	20241011	094000	385869	1525	1525	1525	1525	0
605	20241011	093900	385869	1525	1525	1525	1525	0
606	20241011	093800	385869	1525	1525	1525	1525	0
607	20241011	093700	385869	1525	1525	1525	1525	0
608	20241011	093600	385869	1525	1525	1525	1525	0
609	20241011	093500	385869	1525	1525	1525	1525	0
610	20241011	093400	385869	1525	1525	1525	1525	0
611	20241011	093300	385869	1525	1525	1525	1525	0
612	20241011	093200	385869	1525	1525	1525	1525	33
613	20241011	093100	335544	1525	1525	1525	1525	0
614	20241011	093000	335544	1525	1525	1525	1525	0
615	20241011	092900	335544	1525	1525	1525	1525	0
616	20241011	092800	335544	1525	1525	1525	1525	0
617	20241011	092700	335544	1525	1525	1525	1525	0
618	20241011	092600	335544	1525	1525	1525	1525	0
619	20241011	092500	335544	1525	1525	1525	1525	1
620	20241011	092400	334019	1529	1529	1529	1529	0
621	20241011	092300	334019	1529	1529	1529	1529	0
622	20241011	092200	334019	1529	1529	1529	1529	0
623	20241011	092100	334019	1529	1529	1529	1529	10
624	20241011	092000	318729	1532	1532	1532	1532	0
625	20241011	091900	318729	1532	1532	1532	1532	0
626	20241011	091800	318729	1532	1532	1532	1532	0
627	20241011	091700	318729	1532	1532	1532	1532	0
628	20241011	091600	318729	1532	1532	1532	1532	0
629	20241011	091500	318729	1532	1532	1532	1532	0
630	20241011	091400	318729	1532	1532	1532	1532	0
631	20241011	091300	318729	1532	1532	1532	1532	0
632	20241011	091200	318729	1532	1532	1532	1532	0
633	20241011	091100	318729	1532	1532	1532	1532	0
634	20241011	091000	318729	1532	1532	1532	1532	1
635	20241011	090900	317197	1532	1532	1532	1532	0
636	20241011	090800	317197	1532	1532	1532	1532	0
637	20241011	090700	317197	1532	1532	1532	1532	0
638	20241011	090600	317197	1532	1532	1532	1532	0
639	20241011	090500	317197	1532	1532	1532	1532	1
640	20241011	090400	315665	1525	1525	1525	1525	0
641	20241011	090300	315665	1525	1525	1525	1525	0
642	20241011	090200	315665	1525	1525	1525	1525	0
643	20241011	090100	315665	1525	1520	1525	1520	200
644	20241011	090000	10675	1525	1525	1525	1525	7