KissMeData/363260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212500	21649838	1688	1688	1688	1688	369
3	20241017	212400	21649838	1688	1688	1688	1688	0
4	20241017	212300	21649838	1688	1688	1688	1688	0
5	20241017	212200	21649838	1688	1688	1688	1688	0
6	20241017	212100	21649838	1688	1688	1688	1688	0
7	20241017	212000	21649838	1688	1688	1688	1688	0
8	20241017	211900	21649838	1688	1688	1688	1688	0
9	20241017	211800	21649838	1688	1688	1688	1688	0
10	20241017	211700	21649838	1688	1688	1688	1688	0
11	20241017	211600	21649838	1688	1688	1688	1688	0
12	20241017	211500	21649838	1688	1688	1688	1688	0
13	20241017	211400	21649838	1688	1688	1688	1688	0
14	20241017	211300	21649838	1688	1688	1688	1688	0
15	20241017	211200	21649838	1688	1688	1688	1688	0
16	20241017	211100	21649838	1688	1688	1688	1688	0
17	20241017	211000	21649838	1688	1688	1688	1688	0
18	20241017	210900	21649838	1688	1688	1688	1688	0
19	20241017	210800	21649838	1688	1688	1688	1688	0
20	20241017	210700	21649838	1688	1688	1688	1688	0
21	20241017	210600	21649838	1688	1688	1688	1688	0
22	20241017	210500	21649838	1688	1688	1688	1688	0
23	20241017	210400	21649838	1688	1688	1688	1688	0
24	20241017	210300	21649838	1688	1688	1688	1688	0
25	20241017	210200	21649838	1688	1688	1688	1688	0
26	20241017	210100	21649838	1688	1688	1688	1688	0
27	20241017	210000	21649838	1688	1688	1688	1688	0
28	20241017	205900	21649838	1688	1688	1688	1688	0
29	20241017	205800	21649838	1688	1688	1688	1688	0
30	20241017	205700	21649838	1688	1688	1688	1688	0
31	20241017	205600	21649838	1688	1688	1688	1688	0
32	20241017	205500	21649838	1688	1688	1688	1688	369
33	20241017	205400	21649838	1688	1688	1688	1688	0
34	20241017	205300	21649838	1688	1688	1688	1688	0
35	20241017	205200	21649838	1688	1688	1688	1688	0
36	20241017	205100	21649838	1688	1688	1688	1688	0
37	20241017	205000	21649838	1688	1688	1688	1688	0
38	20241017	204900	21649838	1688	1688	1688	1688	0
39	20241017	204800	21649838	1688	1688	1688	1688	0
40	20241017	204700	21649838	1688	1688	1688	1688	0
41	20241017	204600	21649838	1688	1688	1688	1688	0
42	20241017	204500	21649838	1688	1688	1688	1688	0
43	20241017	204400	21649838	1688	1688	1688	1688	0
44	20241017	204300	21649838	1688	1688	1688	1688	0
45	20241017	204200	21649838	1688	1688	1688	1688	0
46	20241017	204100	21649838	1688	1688	1688	1688	0
47	20241017	204000	21649838	1688	1688	1688	1688	0
48	20241017	203900	21649838	1688	1688	1688	1688	0
49	20241017	203800	21649838	1688	1688	1688	1688	0
50	20241017	203700	21649838	1688	1688	1688	1688	0
51	20241017	203600	21649838	1688	1688	1688	1688	0
52	20241017	203500	21649838	1688	1688	1688	1688	0
53	20241017	203400	21649838	1688	1688	1688	1688	0
54	20241017	203300	21649838	1688	1688	1688	1688	0
55	20241017	203200	21649838	1688	1688	1688	1688	0
56	20241017	203100	21649838	1688	1688	1688	1688	0
57	20241017	203000	21649838	1688	1688	1688	1688	0
58	20241017	202900	21649838	1688	1688	1688	1688	0
59	20241017	202800	21649838	1688	1688	1688	1688	0
60	20241017	202700	21649838	1688	1688	1688	1688	0
61	20241017	202600	21649838	1688	1688	1688	1688	0
62	20241017	202500	21649838	1688	1688	1688	1688	369
63	20241017	202400	21649838	1688	1688	1688	1688	0
64	20241017	202300	21649838	1688	1688	1688	1688	0
65	20241017	202200	21649838	1688	1688	1688	1688	0
66	20241017	202100	21649838	1688	1688	1688	1688	0
67	20241017	202000	21649838	1688	1688	1688	1688	0
68	20241017	201900	21649838	1688	1688	1688	1688	0
69	20241017	201800	21649838	1688	1688	1688	1688	0
70	20241017	201700	21649838	1688	1688	1688	1688	0
71	20241017	201600	21649838	1688	1688	1688	1688	0
72	20241017	201500	21649838	1688	1688	1688	1688	0
73	20241017	201400	21649838	1688	1688	1688	1688	0
74	20241017	201300	21649838	1688	1688	1688	1688	0
75	20241017	201200	21649838	1688	1688	1688	1688	0
76	20241017	201100	21649838	1688	1688	1688	1688	0
77	20241017	201000	21649838	1688	1688	1688	1688	0
78	20241017	200900	21649838	1688	1688	1688	1688	0
79	20241017	200800	21649838	1688	1688	1688	1688	0
80	20241017	200700	21649838	1688	1688	1688	1688	0
81	20241017	200600	21649838	1688	1688	1688	1688	0
82	20241017	200500	21649838	1688	1688	1688	1688	0
83	20241017	200400	21649838	1688	1688	1688	1688	0
84	20241017	200300	21649838	1688	1688	1688	1688	0
85	20241017	200200	21649838	1688	1688	1688	1688	0
86	20241017	200100	21649838	1688	1688	1688	1688	0
87	20241017	200000	21649838	1688	1688	1688	1688	0
88	20241017	195900	21649838	1688	1688	1688	1688	0
89	20241017	195800	21649838	1688	1688	1688	1688	0
90	20241017	195700	21649838	1688	1688	1688	1688	0
91	20241017	195600	21649838	1688	1688	1688	1688	0
92	20241017	195500	21649838	1688	1688	1688	1688	369
93	20241017	195400	21649838	1688	1688	1688	1688	0
94	20241017	195300	21649838	1688	1688	1688	1688	0
95	20241017	195200	21649838	1688	1688	1688	1688	0
96	20241017	195100	21649838	1688	1688	1688	1688	0
97	20241017	195000	21649838	1688	1688	1688	1688	0
98	20241017	194900	21649838	1688	1688	1688	1688	0
99	20241017	194800	21649838	1688	1688	1688	1688	0
100	20241017	194700	21649838	1688	1688	1688	1688	0
101	20241017	194600	21649838	1688	1688	1688	1688	0
102	20241017	194500	21649838	1688	1688	1688	1688	0
103	20241017	194400	21649838	1688	1688	1688	1688	0
104	20241017	194300	21649838	1688	1688	1688	1688	0
105	20241017	194200	21649838	1688	1688	1688	1688	0
106	20241017	194100	21649838	1688	1688	1688	1688	0
107	20241017	194000	21649838	1688	1688	1688	1688	0
108	20241017	193900	21649838	1688	1688	1688	1688	0
109	20241017	193800	21649838	1688	1688	1688	1688	0
110	20241017	193700	21649838	1688	1688	1688	1688	0
111	20241017	193600	21649838	1688	1688	1688	1688	0
112	20241017	193500	21649838	1688	1688	1688	1688	0
113	20241017	193400	21649838	1688	1688	1688	1688	0
114	20241017	193300	21649838	1688	1688	1688	1688	0
115	20241017	193200	21649838	1688	1688	1688	1688	0
116	20241017	193100	21649838	1688	1688	1688	1688	0
117	20241017	193000	21649838	1688	1688	1688	1688	0
118	20241017	192900	21649838	1688	1688	1688	1688	0
119	20241017	192800	21649838	1688	1688	1688	1688	0
120	20241017	192700	21649838	1688	1688	1688	1688	0
121	20241017	192600	21649838	1688	1688	1688	1688	0
122	20241017	192500	21649838	1688	1688	1688	1688	369
123	20241017	192400	21649838	1688	1688	1688	1688	0
124	20241017	192300	21649838	1688	1688	1688	1688	0
125	20241017	192200	21649838	1688	1688	1688	1688	0
126	20241017	192100	21649838	1688	1688	1688	1688	0
127	20241017	192000	21649838	1688	1688	1688	1688	0
128	20241017	191900	21649838	1688	1688	1688	1688	0
129	20241017	191800	21649838	1688	1688	1688	1688	0
130	20241017	191700	21649838	1688	1688	1688	1688	0
131	20241017	191600	21649838	1688	1688	1688	1688	0
132	20241017	191500	21649838	1688	1688	1688	1688	0
133	20241017	191400	21649838	1688	1688	1688	1688	0
134	20241017	191300	21649838	1688	1688	1688	1688	0
135	20241017	191200	21649838	1688	1688	1688	1688	0
136	20241017	191100	21649838	1688	1688	1688	1688	0
137	20241017	191000	21649838	1688	1688	1688	1688	0
138	20241017	190900	21649838	1688	1688	1688	1688	0
139	20241017	190800	21649838	1688	1688	1688	1688	0
140	20241017	190700	21649838	1688	1688	1688	1688	0
141	20241017	190600	21649838	1688	1688	1688	1688	0
142	20241017	190500	21649838	1688	1688	1688	1688	0
143	20241017	190400	21649838	1688	1688	1688	1688	0
144	20241017	190300	21649838	1688	1688	1688	1688	0
145	20241017	190200	21649838	1688	1688	1688	1688	0
146	20241017	190100	21649838	1688	1688	1688	1688	0
147	20241017	190000	21649838	1688	1688	1688	1688	0
148	20241017	185900	21649838	1688	1688	1688	1688	0
149	20241017	185800	21649838	1688	1688	1688	1688	0
150	20241017	185700	21649838	1688	1688	1688	1688	0
151	20241017	185600	21649838	1688	1688	1688	1688	0
152	20241017	185500	21649838	1688	1688	1688	1688	369
153	20241017	185400	21649838	1688	1688	1688	1688	0
154	20241017	185300	21649838	1688	1688	1688	1688	0
155	20241017	185200	21649838	1688	1688	1688	1688	0
156	20241017	185100	21649838	1688	1688	1688	1688	0
157	20241017	185000	21649838	1688	1688	1688	1688	0
158	20241017	184900	21649838	1688	1688	1688	1688	0
159	20241017	184800	21649838	1688	1688	1688	1688	0
160	20241017	184700	21649838	1688	1688	1688	1688	0
161	20241017	184600	21649838	1688	1688	1688	1688	0
162	20241017	184500	21649838	1688	1688	1688	1688	0
163	20241017	184400	21649838	1688	1688	1688	1688	0
164	20241017	184300	21649838	1688	1688	1688	1688	0
165	20241017	184200	21649838	1688	1688	1688	1688	0
166	20241017	184100	21649838	1688	1688	1688	1688	0
167	20241017	184000	21649838	1688	1688	1688	1688	0
168	20241017	183900	21649838	1688	1688	1688	1688	0
169	20241017	183800	21649838	1688	1688	1688	1688	0
170	20241017	183700	21649838	1688	1688	1688	1688	0
171	20241017	183600	21649838	1688	1688	1688	1688	0
172	20241017	183500	21649838	1688	1688	1688	1688	0
173	20241017	183400	21649838	1688	1688	1688	1688	0
174	20241017	183300	21649838	1688	1688	1688	1688	0
175	20241017	183200	21649838	1688	1688	1688	1688	0
176	20241017	183100	21649838	1688	1688	1688	1688	0
177	20241017	183000	21649838	1688	1688	1688	1688	0
178	20241017	182900	21649838	1688	1688	1688	1688	0
179	20241017	182800	21649838	1688	1688	1688	1688	0
180	20241017	182700	21649838	1688	1688	1688	1688	0
181	20241017	182600	21649838	1688	1688	1688	1688	0
182	20241017	182500	21649838	1688	1688	1688	1688	369
183	20241017	182400	21649838	1688	1688	1688	1688	0
184	20241017	182300	21649838	1688	1688	1688	1688	0
185	20241017	182200	21649838	1688	1688	1688	1688	0
186	20241017	182100	21649838	1688	1688	1688	1688	0
187	20241017	182000	21649838	1688	1688	1688	1688	0
188	20241017	181900	21649838	1688	1688	1688	1688	0
189	20241017	181800	21649838	1688	1688	1688	1688	0
190	20241017	181700	21649838	1688	1688	1688	1688	0
191	20241017	181600	21649838	1688	1688	1688	1688	0
192	20241017	181500	21649838	1688	1688	1688	1688	0
193	20241017	181400	21649838	1688	1688	1688	1688	0
194	20241017	181300	21649838	1688	1688	1688	1688	0
195	20241017	181200	21649838	1688	1688	1688	1688	0
196	20241017	181100	21649838	1688	1688	1688	1688	0
197	20241017	181000	21649838	1688	1688	1688	1688	0
198	20241017	180900	21649838	1688	1688	1688	1688	0
199	20241017	180800	21649838	1688	1688	1688	1688	0
200	20241017	180700	21649838	1688	1688	1688	1688	0
201	20241017	180600	21649838	1688	1688	1688	1688	0
202	20241017	180500	21649838	1688	1688	1688	1688	0
203	20241017	180400	21649838	1688	1688	1688	1688	0
204	20241017	180300	21649838	1688	1688	1688	1688	0
205	20241017	180200	21649838	1688	1688	1688	1688	0
206	20241017	180100	21649838	1688	1688	1688	1688	0
207	20241017	180000	21649838	1688	1688	1688	1688	0
208	20241017	175900	21649838	1688	1688	1688	1688	0
209	20241017	175800	21649838	1688	1688	1688	1688	0
210	20241017	175700	21649838	1688	1688	1688	1688	0
211	20241017	175600	21649838	1688	1688	1688	1688	0
212	20241017	175500	21649838	1688	1688	1688	1688	369
213	20241017	175400	21649838	1688	1688	1688	1688	0
214	20241017	175300	21649838	1688	1688	1688	1688	0
215	20241017	175200	21649838	1688	1688	1688	1688	0
216	20241017	175100	21649838	1688	1688	1688	1688	0
217	20241017	175000	21649838	1688	1688	1688	1688	0
218	20241017	174900	21649838	1688	1688	1688	1688	0
219	20241017	174800	21649838	1688	1688	1688	1688	0
220	20241017	174700	21649838	1688	1688	1688	1688	0
221	20241017	174600	21649838	1688	1688	1688	1688	0
222	20241017	174500	21649838	1688	1688	1688	1688	0
223	20241017	174400	21649838	1688	1688	1688	1688	0
224	20241017	174300	21649838	1688	1688	1688	1688	0
225	20241017	174200	21649838	1688	1688	1688	1688	0
226	20241017	174100	21649838	1688	1688	1688	1688	0
227	20241017	174000	21649838	1688	1688	1688	1688	0
228	20241017	173900	21649838	1688	1688	1688	1688	0
229	20241017	173800	21649838	1688	1688	1688	1688	0
230	20241017	173700	21649838	1688	1688	1688	1688	0
231	20241017	173600	21649838	1688	1688	1688	1688	0
232	20241017	173500	21649838	1688	1688	1688	1688	0
233	20241017	173400	21649838	1688	1688	1688	1688	0
234	20241017	173300	21649838	1688	1688	1688	1688	0
235	20241017	173200	21649838	1688	1688	1688	1688	0
236	20241017	173100	21649838	1688	1688	1688	1688	0
237	20241017	173000	21649838	1688	1688	1688	1688	0
238	20241017	172900	21649838	1688	1688	1688	1688	0
239	20241017	172800	21649838	1688	1688	1688	1688	0
240	20241017	172700	21649838	1688	1688	1688	1688	0
241	20241017	172600	21649838	1688	1688	1688	1688	0
242	20241017	172500	21649838	1688	1688	1688	1688	369
243	20241017	172400	21649838	1688	1688	1688	1688	0
244	20241017	172300	21649838	1688	1688	1688	1688	0
245	20241017	172200	21649838	1688	1688	1688	1688	0
246	20241017	172100	21649838	1688	1688	1688	1688	0
247	20241017	172000	21649838	1688	1688	1688	1688	0
248	20241017	171900	21649838	1688	1688	1688	1688	0
249	20241017	171800	21649838	1688	1688	1688	1688	0
250	20241017	171700	21649838	1688	1688	1688	1688	0
251	20241017	171600	21649838	1688	1688	1688	1688	0
252	20241017	171500	21649838	1688	1688	1688	1688	0
253	20241017	171400	21649838	1688	1688	1688	1688	0
254	20241017	171300	21649838	1688	1688	1688	1688	0
255	20241017	171200	21649838	1688	1688	1688	1688	0
256	20241017	171100	21649838	1688	1688	1688	1688	0
257	20241017	171000	21649838	1688	1688	1688	1688	0
258	20241017	170900	21649838	1688	1688	1688	1688	0
259	20241017	170800	21649838	1688	1688	1688	1688	0
260	20241017	170700	21649838	1688	1688	1688	1688	0
261	20241017	170600	21649838	1688	1688	1688	1688	0
262	20241017	170500	21649838	1688	1688	1688	1688	0
263	20241017	170400	21649838	1688	1688	1688	1688	0
264	20241017	170300	21649838	1688	1688	1688	1688	0
265	20241017	170200	21649838	1688	1688	1688	1688	0
266	20241017	170100	21649838	1688	1688	1688	1688	0
267	20241017	170000	21649838	1688	1688	1688	1688	0
268	20241017	165900	21649838	1688	1688	1688	1688	0
269	20241017	165800	21649838	1688	1688	1688	1688	0
270	20241017	165700	21649838	1688	1688	1688	1688	0
271	20241017	165600	21649838	1688	1688	1688	1688	0
272	20241017	165500	21649838	1688	1688	1688	1688	369
273	20241017	165400	21649838	1688	1688	1688	1688	0
274	20241017	165300	21649838	1688	1688	1688	1688	0
275	20241017	165200	21649838	1688	1688	1688	1688	0
276	20241017	165100	21649838	1688	1688	1688	1688	0
277	20241017	165000	21649838	1688	1688	1688	1688	0
278	20241017	164900	21649838	1688	1688	1688	1688	0
279	20241017	164800	21649838	1688	1688	1688	1688	0
280	20241017	164700	21649838	1688	1688	1688	1688	0
281	20241017	164600	21649838	1688	1688	1688	1688	0
282	20241017	164500	21649838	1688	1688	1688	1688	0
283	20241017	164400	21649838	1688	1688	1688	1688	0
284	20241017	164300	21649838	1688	1688	1688	1688	0
285	20241017	164200	21649838	1688	1688	1688	1688	0
286	20241017	164100	21649838	1688	1688	1688	1688	0
287	20241017	164000	21649838	1688	1688	1688	1688	0
288	20241017	163900	21649838	1688	1688	1688	1688	0
289	20241017	163800	21649838	1688	1688	1688	1688	0
290	20241017	163700	21649838	1688	1688	1688	1688	0
291	20241017	163600	21649838	1688	1688	1688	1688	0
292	20241017	163500	21649838	1688	1688	1688	1688	0
293	20241017	163400	21649838	1688	1688	1688	1688	0
294	20241017	163300	21649838	1688	1688	1688	1688	0
295	20241017	163200	21649838	1688	1688	1688	1688	0
296	20241017	163100	21649838	1688	1688	1688	1688	0
297	20241017	163000	21649838	1688	1688	1688	1688	0
298	20241017	162900	21649838	1688	1688	1688	1688	0
299	20241017	162800	21649838	1688	1688	1688	1688	0
300	20241017	162700	21649838	1688	1688	1688	1688	0
301	20241017	162600	21649838	1688	1688	1688	1688	0
302	20241017	162500	21649838	1688	1688	1688	1688	369
303	20241017	162400	21649838	1688	1688	1688	1688	0
304	20241017	162300	21649838	1688	1688	1688	1688	0
305	20241017	162200	21649838	1688	1688	1688	1688	0
306	20241017	162100	21649838	1688	1688	1688	1688	0
307	20241017	162000	21649838	1688	1688	1688	1688	0
308	20241017	161900	21649838	1688	1688	1688	1688	0
309	20241017	161800	21649838	1688	1688	1688	1688	0
310	20241017	161700	21649838	1688	1688	1688	1688	0
311	20241017	161600	21649838	1688	1688	1688	1688	0
312	20241017	161500	21649838	1688	1688	1688	1688	0
313	20241017	161400	21649838	1688	1688	1688	1688	0
314	20241017	161300	21649838	1688	1688	1688	1688	0
315	20241017	161200	21649838	1688	1688	1688	1688	0
316	20241017	161100	21649838	1688	1688	1688	1688	0
317	20241017	161000	21649838	1688	1688	1688	1688	0
318	20241017	160900	21649838	1688	1688	1688	1688	0
319	20241017	160800	21649838	1688	1688	1688	1688	0
320	20241017	160700	21649838	1688	1688	1688	1688	0
321	20241017	160600	21649838	1688	1688	1688	1688	0
322	20241017	160500	21649838	1688	1688	1688	1688	0
323	20241017	160400	21649838	1688	1688	1688	1688	0
324	20241017	160300	21649838	1688	1688	1688	1688	0
325	20241017	160200	21649838	1688	1688	1688	1688	0
326	20241017	160100	21649838	1688	1688	1688	1688	0
327	20241017	160000	21649838	1688	1688	1688	1688	0
328	20241017	155900	21649838	1688	1688	1688	1688	0
329	20241017	155800	21649838	1688	1688	1688	1688	0
330	20241017	155700	21649838	1688	1688	1688	1688	0
331	20241017	155600	21649838	1688	1688	1688	1688	0
332	20241017	155500	21649838	1688	1688	1688	1688	369
333	20241017	155400	21649838	1688	1688	1688	1688	0
334	20241017	155300	21649838	1688	1688	1688	1688	0
335	20241017	155200	21649838	1688	1688	1688	1688	0
336	20241017	155100	21649838	1688	1688	1688	1688	0
337	20241017	155000	21649838	1688	1688	1688	1688	0
338	20241017	154900	21649838	1688	1688	1688	1688	0
339	20241017	154800	21649838	1688	1688	1688	1688	0
340	20241017	154700	21649838	1688	1688	1688	1688	0
341	20241017	154600	21649838	1688	1688	1688	1688	0
342	20241017	154500	21649838	1688	1688	1688	1688	0
343	20241017	154400	21649838	1688	1688	1688	1688	0
344	20241017	154300	21649838	1688	1688	1688	1688	0
345	20241017	154200	21649838	1688	1688	1688	1688	0
346	20241017	154100	21649838	1688	1688	1688	1688	0
347	20241017	154000	21649838	1688	1688	1688	1688	0
348	20241017	153900	21649838	1688	1688	1688	1688	0
349	20241017	153800	21649838	1688	1688	1688	1688	0
350	20241017	153700	21649838	1688	1688	1688	1688	0
351	20241017	153600	21649838	1688	1688	1688	1688	0
352	20241017	153500	21649838	1688	1688	1688	1688	0
353	20241017	153400	21649838	1688	1688	1688	1688	0
354	20241017	153300	21649838	1688	1688	1688	1688	0
355	20241017	153200	21649838	1688	1688	1688	1688	0
356	20241017	153100	21649838	1688	1688	1688	1688	0
357	20241017	153000	21649838	1688	1688	1688	1688	369
358	20241017	152900	21026966	1691	1691	1691	1691	0
359	20241017	152800	21026966	1691	1691	1691	1691	0
360	20241017	152700	21026966	1691	1691	1691	1691	0
361	20241017	152600	21026966	1691	1691	1691	1691	0
362	20241017	152500	21026966	1691	1691	1691	1691	0
363	20241017	152400	21026966	1691	1691	1691	1691	0
364	20241017	152300	21026966	1691	1691	1691	1691	0
365	20241017	152200	21026966	1691	1691	1691	1691	0
366	20241017	152100	21026966	1691	1691	1691	1691	0
367	20241017	152000	21026966	1691	1691	1691	1691	0
368	20241017	151900	21026966	1691	1691	1691	1691	0
369	20241017	151800	21026966	1691	1691	1691	1691	0
370	20241017	151700	21026966	1691	1691	1691	1691	1
371	20241017	151600	21025275	1681	1681	1681	1681	0
372	20241017	151500	21025275	1681	1681	1681	1681	0
373	20241017	151400	21025275	1681	1689	1689	1681	431
374	20241017	151300	20299214	1689	1689	1689	1689	1
375	20241017	151200	20297525	1691	1691	1691	1691	26
376	20241017	151100	20253559	1690	1690	1690	1690	0
377	20241017	151000	20253559	1690	1690	1690	1690	0
378	20241017	150900	20253559	1690	1690	1690	1690	4
379	20241017	150800	20246799	1690	1691	1691	1690	20
380	20241017	150700	20212997	1688	1688	1688	1688	0
381	20241017	150600	20212997	1688	1688	1688	1688	0
382	20241017	150500	20212997	1688	1688	1688	1688	0
383	20241017	150400	20212997	1688	1688	1688	1688	0
384	20241017	150300	20212997	1688	1688	1688	1688	0
385	20241017	150200	20212997	1688	1688	1688	1688	60
386	20241017	150100	20111717	1691	1691	1691	1691	0
387	20241017	150000	20111717	1691	1691	1691	1691	0
388	20241017	145900	20111717	1691	1691	1691	1691	2
389	20241017	145800	20108335	1690	1690	1690	1690	1
390	20241017	145700	20106645	1690	1690	1690	1690	0
391	20241017	145600	20106645	1690	1690	1690	1690	0
392	20241017	145500	20106645	1690	1690	1690	1690	270
393	20241017	145400	19650345	1690	1690	1690	1690	0
394	20241017	145300	19650345	1690	1690	1690	1690	0
395	20241017	145200	19650345	1690	1690	1690	1690	0
396	20241017	145100	19650345	1690	1692	1692	1690	509
397	20241017	145000	18789818	1692	1692	1692	1692	0
398	20241017	144900	18789818	1692	1692	1692	1692	0
399	20241017	144800	18789818	1692	1692	1692	1692	0
400	20241017	144700	18789818	1692	1692	1692	1692	0
401	20241017	144600	18789818	1692	1692	1692	1692	0
402	20241017	144500	18789818	1692	1692	1692	1692	0
403	20241017	144400	18789818	1692	1692	1692	1692	0
404	20241017	144300	18789818	1692	1692	1692	1692	0
405	20241017	144200	18789818	1692	1692	1692	1692	0
406	20241017	144100	18789818	1692	1692	1692	1692	0
407	20241017	144000	18789818	1692	1692	1692	1692	0
408	20241017	143900	18789818	1692	1692	1692	1692	0
409	20241017	143800	18789818	1692	1692	1692	1692	0
410	20241017	143700	18789818	1692	1692	1692	1692	0
411	20241017	143600	18789818	1692	1692	1692	1692	0
412	20241017	143500	18789818	1692	1692	1692	1692	0
413	20241017	143400	18789818	1692	1692	1692	1692	0
414	20241017	143300	18789818	1692	1692	1692	1692	0
415	20241017	143200	18789818	1692	1692	1692	1692	0
416	20241017	143100	18789818	1692	1692	1692	1692	0
417	20241017	143000	18789818	1692	1692	1692	1692	0
418	20241017	142900	18789818	1692	1692	1692	1692	0
419	20241017	142800	18789818	1692	1692	1692	1692	0
420	20241017	142700	18789818	1692	1692	1692	1692	0
421	20241017	142600	18789818	1692	1692	1692	1692	0
422	20241017	142500	18789818	1692	1692	1692	1692	126
423	20241017	142400	18576626	1692	1692	1692	1692	0
424	20241017	142300	18576626	1692	1692	1692	1692	0
425	20241017	142200	18576626	1692	1692	1692	1692	0
426	20241017	142100	18576626	1692	1692	1692	1692	0
427	20241017	142000	18576626	1692	1692	1692	1692	0
428	20241017	141900	18576626	1692	1692	1692	1692	0
429	20241017	141800	18576626	1692	1692	1692	1692	0
430	20241017	141700	18576626	1692	1692	1692	1692	0
431	20241017	141600	18576626	1692	1692	1692	1692	0
432	20241017	141500	18576626	1692	1692	1692	1692	0
433	20241017	141400	18576626	1692	1692	1692	1692	0
434	20241017	141300	18576626	1692	1692	1692	1692	0
435	20241017	141200	18576626	1692	1692	1692	1692	0
436	20241017	141100	18576626	1692	1692	1692	1692	0
437	20241017	141000	18576626	1692	1692	1692	1692	270
438	20241017	140900	18119786	1693	1694	1694	1693	250
439	20241017	140800	17696531	1693	1693	1693	1693	0
440	20241017	140700	17696531	1693	1693	1693	1693	0
441	20241017	140600	17696531	1693	1693	1693	1693	0
442	20241017	140500	17696531	1693	1693	1693	1693	0
443	20241017	140400	17696531	1693	1693	1693	1693	0
444	20241017	140300	17696531	1693	1693	1693	1693	0
445	20241017	140200	17696531	1693	1693	1693	1693	0
446	20241017	140100	17696531	1693	1693	1693	1693	0
447	20241017	140000	17696531	1693	1693	1693	1693	0
448	20241017	135900	17696531	1693	1695	1695	1693	100
449	20241017	135800	17527126	1703	1703	1703	1703	0
450	20241017	135700	17527126	1703	1703	1703	1703	20
451	20241017	135600	17493066	1704	1704	1704	1704	0
452	20241017	135500	17493066	1704	1704	1704	1704	0
453	20241017	135400	17493066	1704	1704	1704	1704	0
454	20241017	135300	17493066	1704	1704	1704	1704	0
455	20241017	135200	17493066	1704	1704	1704	1704	0
456	20241017	135100	17493066	1704	1704	1704	1704	0
457	20241017	135000	17493066	1704	1704	1704	1704	0
458	20241017	134900	17493066	1704	1704	1704	1704	0
459	20241017	134800	17493066	1704	1704	1704	1704	0
460	20241017	134700	17493066	1704	1704	1704	1704	0
461	20241017	134600	17493066	1704	1703	1704	1703	593
462	20241017	134500	16482654	1704	1704	1704	1704	0
463	20241017	134400	16482654	1704	1704	1704	1704	0
464	20241017	134300	16482654	1704	1704	1704	1704	100
465	20241017	134200	16312254	1696	1696	1696	1696	0
466	20241017	134100	16312254	1696	1696	1696	1696	0
467	20241017	134000	16312254	1696	1696	1696	1696	0
468	20241017	133900	16312254	1696	1696	1696	1696	0
469	20241017	133800	16312254	1696	1696	1696	1696	0
470	20241017	133700	16312254	1696	1696	1696	1696	0
471	20241017	133600	16312254	1696	1696	1696	1696	0
472	20241017	133500	16312254	1696	1696	1696	1696	0
473	20241017	133400	16312254	1696	1696	1696	1696	0
474	20241017	133300	16312254	1696	1696	1696	1696	0
475	20241017	133200	16312254	1696	1696	1696	1696	0
476	20241017	133100	16312254	1696	1696	1696	1696	2616
477	20241017	133000	11875518	1696	1696	1696	1696	0
478	20241017	132900	11875518	1696	1696	1696	1696	0
479	20241017	132800	11875518	1696	1696	1696	1696	0
480	20241017	132700	11875518	1696	1696	1696	1696	0
481	20241017	132600	11875518	1696	1696	1696	1696	51
482	20241017	132500	11789022	1696	1696	1696	1696	44
483	20241017	132400	11714398	1695	1695	1695	1695	0
484	20241017	132300	11714398	1695	1695	1695	1695	0
485	20241017	132200	11714398	1695	1695	1695	1695	0
486	20241017	132100	11714398	1695	1695	1695	1695	0
487	20241017	132000	11714398	1695	1695	1695	1695	0
488	20241017	131900	11714398	1695	1695	1695	1695	0
489	20241017	131800	11714398	1695	1695	1695	1695	0
490	20241017	131700	11714398	1695	1695	1695	1695	0
491	20241017	131600	11714398	1695	1695	1695	1695	0
492	20241017	131500	11714398	1695	1695	1695	1695	0
493	20241017	131400	11714398	1695	1695	1695	1695	0
494	20241017	131300	11714398	1695	1695	1695	1695	0
495	20241017	131200	11714398	1695	1695	1695	1695	0
496	20241017	131100	11714398	1695	1695	1695	1695	0
497	20241017	131000	11714398	1695	1697	1697	1695	489
498	20241017	130900	10885168	1697	1697	1697	1697	0
499	20241017	130800	10885168	1697	1697	1697	1697	0
500	20241017	130700	10885168	1697	1697	1697	1697	0
501	20241017	130600	10885168	1697	1697	1697	1697	0
502	20241017	130500	10885168	1697	1697	1697	1697	0
503	20241017	130400	10885168	1697	1697	1697	1697	0
504	20241017	130300	10885168	1697	1697	1697	1697	0
505	20241017	130200	10885168	1697	1697	1697	1697	357
506	20241017	130100	10279339	1696	1696	1696	1696	0
507	20241017	130000	10279339	1696	1696	1696	1696	0
508	20241017	125900	10279339	1696	1696	1696	1696	0
509	20241017	125800	10279339	1696	1696	1696	1696	0
510	20241017	125700	10279339	1696	1696	1696	1696	0
511	20241017	125600	10279339	1696	1696	1696	1696	0
512	20241017	125500	10279339	1696	1696	1696	1696	0
513	20241017	125400	10279339	1696	1696	1696	1696	0
514	20241017	125300	10279339	1696	1696	1696	1696	0
515	20241017	125200	10279339	1696	1696	1696	1696	0
516	20241017	125100	10279339	1696	1696	1696	1696	0
517	20241017	125000	10279339	1696	1696	1696	1696	0
518	20241017	124900	10279339	1696	1703	1703	1696	324
519	20241017	124800	9729784	1705	1705	1705	1705	0
520	20241017	124700	9729784	1705	1705	1705	1705	0
521	20241017	124600	9729784	1705	1705	1705	1705	0
522	20241017	124500	9729784	1705	1705	1705	1705	0
523	20241017	124400	9729784	1705	1705	1705	1705	0
524	20241017	124300	9729784	1705	1705	1705	1705	0
525	20241017	124200	9729784	1705	1705	1705	1705	0
526	20241017	124100	9729784	1705	1705	1705	1705	0
527	20241017	124000	9729784	1705	1705	1705	1705	0
528	20241017	123900	9729784	1705	1705	1705	1705	0
529	20241017	123800	9729784	1705	1705	1705	1705	0
530	20241017	123700	9729784	1705	1705	1705	1705	0
531	20241017	123600	9729784	1705	1705	1705	1705	0
532	20241017	123500	9729784	1705	1705	1705	1705	0
533	20241017	123400	9729784	1705	1705	1705	1705	0
534	20241017	123300	9729784	1705	1705	1705	1705	0
535	20241017	123200	9729784	1705	1705	1705	1705	0
536	20241017	123100	9729784	1705	1705	1705	1705	0
537	20241017	123000	9729784	1705	1705	1705	1705	0
538	20241017	122900	9729784	1705	1705	1705	1705	0
539	20241017	122800	9729784	1705	1705	1705	1705	0
540	20241017	122700	9729784	1705	1705	1705	1705	0
541	20241017	122600	9729784	1705	1705	1705	1705	0
542	20241017	122500	9729784	1705	1705	1705	1705	0
543	20241017	122400	9729784	1705	1705	1705	1705	0
544	20241017	122300	9729784	1705	1705	1705	1705	0
545	20241017	122200	9729784	1705	1705	1705	1705	0
546	20241017	122100	9729784	1705	1705	1705	1705	203
547	20241017	122000	9383669	1705	1705	1705	1705	0
548	20241017	121900	9383669	1705	1705	1705	1705	0
549	20241017	121800	9383669	1705	1705	1705	1705	0
550	20241017	121700	9383669	1705	1705	1705	1705	0
551	20241017	121600	9383669	1705	1705	1705	1705	0
552	20241017	121500	9383669	1705	1705	1705	1705	0
553	20241017	121400	9383669	1705	1705	1705	1705	0
554	20241017	121300	9383669	1705	1705	1705	1705	0
555	20241017	121200	9383669	1705	1705	1705	1705	0
556	20241017	121100	9383669	1705	1705	1705	1705	0
557	20241017	121000	9383669	1705	1705	1705	1705	0
558	20241017	120900	9383669	1705	1705	1705	1705	0
559	20241017	120800	9383669	1705	1705	1705	1705	0
560	20241017	120700	9383669	1705	1705	1705	1705	4
561	20241017	120600	9376849	1705	1705	1705	1705	0
562	20241017	120500	9376849	1705	1705	1705	1705	0
563	20241017	120400	9376849	1705	1705	1705	1705	0
564	20241017	120300	9376849	1705	1705	1705	1705	0
565	20241017	120200	9376849	1705	1705	1705	1705	0
566	20241017	120100	9376849	1705	1705	1705	1705	0
567	20241017	120000	9376849	1705	1705	1705	1705	0
568	20241017	115900	9376849	1705	1705	1705	1705	0
569	20241017	115800	9376849	1705	1705	1705	1705	0
570	20241017	115700	9376849	1705	1705	1705	1705	0
571	20241017	115600	9376849	1705	1705	1705	1705	0
572	20241017	115500	9376849	1705	1705	1705	1705	0
573	20241017	115400	9376849	1705	1705	1705	1705	0
574	20241017	115300	9376849	1705	1705	1705	1705	0
575	20241017	115200	9376849	1705	1705	1705	1705	0
576	20241017	115100	9376849	1705	1705	1705	1705	0
577	20241017	115000	9376849	1705	1705	1705	1705	0
578	20241017	114900	9376849	1705	1705	1705	1705	0
579	20241017	114800	9376849	1705	1705	1705	1705	0
580	20241017	114700	9376849	1705	1705	1705	1705	0
581	20241017	114600	9376849	1705	1705	1705	1705	0
582	20241017	114500	9376849	1705	1705	1705	1705	0
583	20241017	114400	9376849	1705	1705	1705	1705	0
584	20241017	114300	9376849	1705	1705	1705	1705	0
585	20241017	114200	9376849	1705	1705	1705	1705	0
586	20241017	114100	9376849	1705	1705	1705	1705	0
587	20241017	114000	9376849	1705	1705	1705	1705	1
588	20241017	113900	9375144	1705	1705	1705	1705	15
589	20241017	113800	9349569	1705	1705	1705	1705	10
590	20241017	113700	9332519	1705	1705	1705	1705	0
591	20241017	113600	9332519	1705	1705	1705	1705	0
592	20241017	113500	9332519	1705	1705	1705	1705	0
593	20241017	113400	9332519	1705	1705	1705	1705	0
594	20241017	113300	9332519	1705	1705	1705	1705	0
595	20241017	113200	9332519	1705	1705	1705	1705	0
596	20241017	113100	9332519	1705	1705	1705	1705	0
597	20241017	113000	9332519	1705	1705	1705	1705	0
598	20241017	112900	9332519	1705	1705	1705	1705	5
599	20241017	112800	9323994	1705	1705	1705	1705	3
600	20241017	112700	9318879	1705	1705	1705	1705	0
601	20241017	112600	9318879	1705	1705	1705	1705	30
602	20241017	112500	9267729	1707	1707	1707	1707	0
603	20241017	112400	9267729	1707	1707	1707	1707	0
604	20241017	112300	9267729	1707	1707	1707	1707	0
605	20241017	112200	9267729	1707	1707	1707	1707	0
606	20241017	112100	9267729	1707	1707	1707	1707	0
607	20241017	112000	9267729	1707	1707	1707	1707	0
608	20241017	111900	9267729	1707	1701	1707	1701	60
609	20241017	111800	9165357	1701	1701	1701	1701	0
610	20241017	111700	9165357	1701	1701	1701	1701	0
611	20241017	111600	9165357	1701	1701	1701	1701	0
612	20241017	111500	9165357	1701	1701	1701	1701	99
613	20241017	111400	8996958	1701	1701	1701	1701	0
614	20241017	111300	8996958	1701	1701	1701	1701	0
615	20241017	111200	8996958	1701	1701	1701	1701	0
616	20241017	111100	8996958	1701	1701	1701	1701	0
617	20241017	111000	8996958	1701	1701	1701	1701	0
618	20241017	110900	8996958	1701	1701	1701	1701	0
619	20241017	110800	8996958	1701	1701	1701	1701	0
620	20241017	110700	8996958	1701	1701	1701	1701	12
621	20241017	110600	8976546	1701	1701	1701	1701	0
622	20241017	110500	8976546	1701	1701	1701	1701	1
623	20241017	110400	8974845	1701	1701	1701	1701	0
624	20241017	110300	8974845	1701	1701	1701	1701	0
625	20241017	110200	8974845	1701	1701	1701	1701	0
626	20241017	110100	8974845	1701	1701	1701	1701	0
627	20241017	110000	8974845	1701	1701	1701	1701	0
628	20241017	105900	8974845	1701	1701	1701	1701	0
629	20241017	105800	8974845	1701	1701	1701	1701	4
630	20241017	105700	8968041	1701	1691	1701	1691	2
631	20241017	105600	8964649	1700	1700	1700	1700	100
632	20241017	105500	8794649	1701	1701	1701	1701	0
633	20241017	105400	8794649	1701	1701	1701	1701	0
634	20241017	105300	8794649	1701	1701	1701	1701	0
635	20241017	105200	8794649	1701	1701	1701	1701	0
636	20241017	105100	8794649	1701	1701	1701	1701	0
637	20241017	105000	8794649	1701	1701	1701	1701	0
638	20241017	104900	8794649	1701	1701	1701	1701	0
639	20241017	104800	8794649	1701	1701	1701	1701	0
640	20241017	104700	8794649	1701	1700	1701	1700	500
641	20241017	104600	7944369	1699	1699	1699	1699	0
642	20241017	104500	7944369	1699	1699	1699	1699	0
643	20241017	104400	7944369	1699	1699	1699	1699	0
644	20241017	104300	7944369	1699	1699	1699	1699	79
645	20241017	104200	7810148	1699	1699	1699	1699	0
646	20241017	104100	7810148	1699	1699	1699	1699	23
647	20241017	104000	7771071	1699	1699	1699	1699	54
648	20241017	103900	7679325	1700	1700	1700	1700	0
649	20241017	103800	7679325	1700	1700	1700	1700	0
650	20241017	103700	7679325	1700	1700	1700	1700	0
651	20241017	103600	7679325	1700	1700	1700	1700	10
652	20241017	103500	7662325	1701	1701	1701	1701	0
653	20241017	103400	7662325	1701	1701	1701	1701	0
654	20241017	103300	7662325	1701	1701	1701	1701	0
655	20241017	103200	7662325	1701	1701	1701	1701	0
656	20241017	103100	7662325	1701	1701	1701	1701	0
657	20241017	103000	7662325	1701	1701	1701	1701	0
658	20241017	102900	7662325	1701	1701	1701	1701	0
659	20241017	102800	7662325	1701	1701	1701	1701	1
660	20241017	102700	7660624	1690	1690	1690	1690	0
661	20241017	102600	7660624	1690	1690	1690	1690	0
662	20241017	102500	7660624	1690	1690	1690	1690	0
663	20241017	102400	7660624	1690	1690	1690	1690	5
664	20241017	102300	7652174	1701	1701	1701	1701	1
665	20241017	102200	7650473	1699	1699	1699	1699	0
666	20241017	102100	7650473	1699	1699	1699	1699	0
667	20241017	102000	7650473	1699	1699	1699	1699	0
668	20241017	101900	7650473	1699	1699	1699	1699	0
669	20241017	101800	7650473	1699	1699	1699	1699	0
670	20241017	101700	7650473	1699	1699	1699	1699	0
671	20241017	101600	7650473	1699	1699	1699	1699	0
672	20241017	101500	7650473	1699	1699	1699	1699	26
673	20241017	101400	7606299	1699	1699	1699	1699	0
674	20241017	101300	7606299	1699	1699	1699	1699	0
675	20241017	101200	7606299	1699	1699	1699	1699	0
676	20241017	101100	7606299	1699	1699	1699	1699	0
677	20241017	101000	7606299	1699	1699	1699	1699	20
678	20241017	100900	7572319	1699	1699	1699	1699	100
679	20241017	100800	7402419	1700	1700	1700	1700	9
680	20241017	100700	7387119	1706	1700	1706	1700	101
681	20241017	100600	7215413	1688	1688	1688	1688	0
682	20241017	100500	7215413	1688	1688	1688	1688	0
683	20241017	100400	7215413	1688	1688	1688	1688	0
684	20241017	100300	7215413	1688	1688	1688	1688	0
685	20241017	100200	7215413	1688	1688	1688	1688	125
686	20241017	100100	7004413	1688	1688	1688	1688	0
687	20241017	100000	7004413	1688	1688	1688	1688	0
688	20241017	095900	7004413	1688	1688	1688	1688	0
689	20241017	095800	7004413	1688	1688	1688	1688	0
690	20241017	095700	7004413	1688	1688	1688	1688	0
691	20241017	095600	7004413	1688	1688	1688	1688	1
692	20241017	095500	7002725	1711	1711	1711	1711	1
693	20241017	095400	7001014	1680	1697	1697	1680	939
694	20241017	095300	5410720	1711	1713	1713	1697	65
695	20241017	095200	5300385	1696	1696	1696	1696	0
696	20241017	095100	5300385	1696	1696	1696	1696	0
697	20241017	095000	5300385	1696	1705	1705	1696	900
698	20241017	094900	3771735	1706	1706	1706	1706	0
699	20241017	094800	3771735	1706	1706	1706	1706	0
700	20241017	094700	3771735	1706	1706	1706	1706	73
701	20241017	094600	3647197	1705	1705	1705	1705	1
702	20241017	094500	3645492	1706	1706	1706	1706	16
703	20241017	094400	3618196	1707	1707	1707	1707	62
704	20241017	094300	3512362	1707	1707	1707	1707	646
705	20241017	094200	2409640	1712	1712	1712	1712	0
706	20241017	094100	2409640	1712	1712	1712	1712	0
707	20241017	094000	2409640	1712	1712	1712	1712	1
708	20241017	093900	2407928	1715	1715	1715	1715	0
709	20241017	093800	2407928	1715	1715	1715	1715	0
710	20241017	093700	2407928	1715	1715	1715	1715	0
711	20241017	093600	2407928	1715	1715	1715	1715	0
712	20241017	093500	2407928	1715	1715	1715	1715	0
713	20241017	093400	2407928	1715	1715	1715	1715	0
714	20241017	093300	2407928	1715	1715	1715	1715	0
715	20241017	093200	2407928	1715	1715	1715	1715	0
716	20241017	093100	2407928	1715	1715	1715	1715	0
717	20241017	093000	2407928	1715	1715	1715	1715	0
718	20241017	092900	2407928	1715	1715	1715	1715	0
719	20241017	092800	2407928	1715	1715	1715	1715	0
720	20241017	092700	2407928	1715	1716	1716	1715	285
721	20241017	092600	1919101	1715	1715	1715	1715	0
722	20241017	092500	1919101	1715	1715	1715	1715	0
723	20241017	092400	1919101	1715	1715	1715	1715	0
724	20241017	092300	1919101	1715	1715	1715	1715	0
725	20241017	092200	1919101	1715	1715	1715	1715	0
726	20241017	092100	1919101	1715	1714	1715	1714	371
727	20241017	092000	1282895	1714	1714	1714	1714	583
728	20241017	091900	283633	1714	1714	1714	1714	32
729	20241017	091800	228785	1714	1714	1714	1714	18
730	20241017	091700	197933	1717	1717	1717	1717	0
731	20241017	091600	197933	1717	1717	1717	1717	0
732	20241017	091500	197933	1717	1717	1717	1717	1
733	20241017	091400	196216	1717	1705	1717	1705	24
734	20241017	091300	155284	1705	1705	1705	1705	32
735	20241017	091200	100724	1719	1719	1719	1719	1
736	20241017	091100	99005	1707	1707	1707	1707	51
737	20241017	091000	11948	1707	1707	1707	1707	0
738	20241017	090900	11948	1707	1707	1707	1707	2
739	20241017	090800	8534	1707	1707	1707	1707	0
740	20241017	090700	8534	1707	1707	1707	1707	0
741	20241017	090600	8534	1707	1707	1707	1707	0
742	20241017	090500	8534	1707	1707	1707	1707	0
743	20241017	090400	8534	1707	1707	1707	1707	0
744	20241017	090300	8534	1707	1707	1707	1707	0
745	20241017	090200	8534	1707	1707	1707	1707	0
746	20241017	090100	8534	1707	1707	1707	1707	0
747	20241017	090000	8534	1707	1706	1707	1706	5