KissMeData/312610/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211400	4153620	1681	1681	1681	1681	122
3	20241018	211300	4153620	1681	1681	1681	1681	0
4	20241018	211200	4153620	1681	1681	1681	1681	0
5	20241018	211100	4153620	1681	1681	1681	1681	0
6	20241018	211000	4153620	1681	1681	1681	1681	0
7	20241018	210900	4153620	1681	1681	1681	1681	0
8	20241018	210800	4153620	1681	1681	1681	1681	0
9	20241018	210700	4153620	1681	1681	1681	1681	0
10	20241018	210600	4153620	1681	1681	1681	1681	0
11	20241018	210500	4153620	1681	1681	1681	1681	0
12	20241018	210400	4153620	1681	1681	1681	1681	0
13	20241018	210300	4153620	1681	1681	1681	1681	0
14	20241018	210200	4153620	1681	1681	1681	1681	0
15	20241018	210100	4153620	1681	1681	1681	1681	0
16	20241018	210000	4153620	1681	1681	1681	1681	0
17	20241018	205900	4153620	1681	1681	1681	1681	0
18	20241018	205800	4153620	1681	1681	1681	1681	0
19	20241018	205700	4153620	1681	1681	1681	1681	0
20	20241018	205600	4153620	1681	1681	1681	1681	0
21	20241018	205500	4153620	1681	1681	1681	1681	0
22	20241018	205400	4153620	1681	1681	1681	1681	0
23	20241018	205300	4153620	1681	1681	1681	1681	0
24	20241018	205200	4153620	1681	1681	1681	1681	0
25	20241018	205100	4153620	1681	1681	1681	1681	0
26	20241018	205000	4153620	1681	1681	1681	1681	0
27	20241018	204900	4153620	1681	1681	1681	1681	0
28	20241018	204800	4153620	1681	1681	1681	1681	0
29	20241018	204700	4153620	1681	1681	1681	1681	0
30	20241018	204600	4153620	1681	1681	1681	1681	0
31	20241018	204500	4153620	1681	1681	1681	1681	0
32	20241018	204400	4153620	1681	1681	1681	1681	122
33	20241018	204300	4153620	1681	1681	1681	1681	0
34	20241018	204200	4153620	1681	1681	1681	1681	0
35	20241018	204100	4153620	1681	1681	1681	1681	0
36	20241018	204000	4153620	1681	1681	1681	1681	0
37	20241018	203900	4153620	1681	1681	1681	1681	0
38	20241018	203800	4153620	1681	1681	1681	1681	0
39	20241018	203700	4153620	1681	1681	1681	1681	0
40	20241018	203600	4153620	1681	1681	1681	1681	0
41	20241018	203500	4153620	1681	1681	1681	1681	0
42	20241018	203400	4153620	1681	1681	1681	1681	0
43	20241018	203300	4153620	1681	1681	1681	1681	0
44	20241018	203200	4153620	1681	1681	1681	1681	0
45	20241018	203100	4153620	1681	1681	1681	1681	0
46	20241018	203000	4153620	1681	1681	1681	1681	0
47	20241018	202900	4153620	1681	1681	1681	1681	0
48	20241018	202800	4153620	1681	1681	1681	1681	0
49	20241018	202700	4153620	1681	1681	1681	1681	0
50	20241018	202600	4153620	1681	1681	1681	1681	0
51	20241018	202500	4153620	1681	1681	1681	1681	0
52	20241018	202400	4153620	1681	1681	1681	1681	0
53	20241018	202300	4153620	1681	1681	1681	1681	0
54	20241018	202200	4153620	1681	1681	1681	1681	0
55	20241018	202100	4153620	1681	1681	1681	1681	0
56	20241018	202000	4153620	1681	1681	1681	1681	0
57	20241018	201900	4153620	1681	1681	1681	1681	0
58	20241018	201800	4153620	1681	1681	1681	1681	0
59	20241018	201700	4153620	1681	1681	1681	1681	0
60	20241018	201600	4153620	1681	1681	1681	1681	0
61	20241018	201500	4153620	1681	1681	1681	1681	0
62	20241018	201400	4153620	1681	1681	1681	1681	122
63	20241018	201300	4153620	1681	1681	1681	1681	0
64	20241018	201200	4153620	1681	1681	1681	1681	0
65	20241018	201100	4153620	1681	1681	1681	1681	0
66	20241018	201000	4153620	1681	1681	1681	1681	0
67	20241018	200900	4153620	1681	1681	1681	1681	0
68	20241018	200800	4153620	1681	1681	1681	1681	0
69	20241018	200700	4153620	1681	1681	1681	1681	0
70	20241018	200600	4153620	1681	1681	1681	1681	0
71	20241018	200500	4153620	1681	1681	1681	1681	0
72	20241018	200400	4153620	1681	1681	1681	1681	0
73	20241018	200300	4153620	1681	1681	1681	1681	0
74	20241018	200200	4153620	1681	1681	1681	1681	0
75	20241018	200100	4153620	1681	1681	1681	1681	0
76	20241018	200000	4153620	1681	1681	1681	1681	0
77	20241018	195900	4153620	1681	1681	1681	1681	0
78	20241018	195800	4153620	1681	1681	1681	1681	0
79	20241018	195700	4153620	1681	1681	1681	1681	0
80	20241018	195600	4153620	1681	1681	1681	1681	0
81	20241018	195500	4153620	1681	1681	1681	1681	0
82	20241018	195400	4153620	1681	1681	1681	1681	0
83	20241018	195300	4153620	1681	1681	1681	1681	0
84	20241018	195200	4153620	1681	1681	1681	1681	0
85	20241018	195100	4153620	1681	1681	1681	1681	0
86	20241018	195000	4153620	1681	1681	1681	1681	0
87	20241018	194900	4153620	1681	1681	1681	1681	0
88	20241018	194800	4153620	1681	1681	1681	1681	0
89	20241018	194700	4153620	1681	1681	1681	1681	0
90	20241018	194600	4153620	1681	1681	1681	1681	0
91	20241018	194500	4153620	1681	1681	1681	1681	0
92	20241018	194400	4153620	1681	1681	1681	1681	122
93	20241018	194300	4153620	1681	1681	1681	1681	0
94	20241018	194200	4153620	1681	1681	1681	1681	0
95	20241018	194100	4153620	1681	1681	1681	1681	0
96	20241018	194000	4153620	1681	1681	1681	1681	0
97	20241018	193900	4153620	1681	1681	1681	1681	0
98	20241018	193800	4153620	1681	1681	1681	1681	0
99	20241018	193700	4153620	1681	1681	1681	1681	0
100	20241018	193600	4153620	1681	1681	1681	1681	0
101	20241018	193500	4153620	1681	1681	1681	1681	0
102	20241018	193400	4153620	1681	1681	1681	1681	0
103	20241018	193300	4153620	1681	1681	1681	1681	0
104	20241018	193200	4153620	1681	1681	1681	1681	0
105	20241018	193100	4153620	1681	1681	1681	1681	0
106	20241018	193000	4153620	1681	1681	1681	1681	0
107	20241018	192900	4153620	1681	1681	1681	1681	0
108	20241018	192800	4153620	1681	1681	1681	1681	0
109	20241018	192700	4153620	1681	1681	1681	1681	0
110	20241018	192600	4153620	1681	1681	1681	1681	0
111	20241018	192500	4153620	1681	1681	1681	1681	0
112	20241018	192400	4153620	1681	1681	1681	1681	0
113	20241018	192300	4153620	1681	1681	1681	1681	0
114	20241018	192200	4153620	1681	1681	1681	1681	0
115	20241018	192100	4153620	1681	1681	1681	1681	0
116	20241018	192000	4153620	1681	1681	1681	1681	0
117	20241018	191900	4153620	1681	1681	1681	1681	0
118	20241018	191800	4153620	1681	1681	1681	1681	0
119	20241018	191700	4153620	1681	1681	1681	1681	0
120	20241018	191600	4153620	1681	1681	1681	1681	0
121	20241018	191500	4153620	1681	1681	1681	1681	0
122	20241018	191400	4153620	1681	1681	1681	1681	122
123	20241018	191300	4153620	1681	1681	1681	1681	0
124	20241018	191200	4153620	1681	1681	1681	1681	0
125	20241018	191100	4153620	1681	1681	1681	1681	0
126	20241018	191000	4153620	1681	1681	1681	1681	0
127	20241018	190900	4153620	1681	1681	1681	1681	0
128	20241018	190800	4153620	1681	1681	1681	1681	0
129	20241018	190700	4153620	1681	1681	1681	1681	0
130	20241018	190600	4153620	1681	1681	1681	1681	0
131	20241018	190500	4153620	1681	1681	1681	1681	0
132	20241018	190400	4153620	1681	1681	1681	1681	0
133	20241018	190300	4153620	1681	1681	1681	1681	0
134	20241018	190200	4153620	1681	1681	1681	1681	0
135	20241018	190100	4153620	1681	1681	1681	1681	0
136	20241018	190000	4153620	1681	1681	1681	1681	0
137	20241018	185900	4153620	1681	1681	1681	1681	0
138	20241018	185800	4153620	1681	1681	1681	1681	0
139	20241018	185700	4153620	1681	1681	1681	1681	0
140	20241018	185600	4153620	1681	1681	1681	1681	0
141	20241018	185500	4153620	1681	1681	1681	1681	0
142	20241018	185400	4153620	1681	1681	1681	1681	0
143	20241018	185300	4153620	1681	1681	1681	1681	0
144	20241018	185200	4153620	1681	1681	1681	1681	0
145	20241018	185100	4153620	1681	1681	1681	1681	0
146	20241018	185000	4153620	1681	1681	1681	1681	0
147	20241018	184900	4153620	1681	1681	1681	1681	0
148	20241018	184800	4153620	1681	1681	1681	1681	0
149	20241018	184700	4153620	1681	1681	1681	1681	0
150	20241018	184600	4153620	1681	1681	1681	1681	0
151	20241018	184500	4153620	1681	1681	1681	1681	0
152	20241018	184400	4153620	1681	1681	1681	1681	122
153	20241018	184300	4153620	1681	1681	1681	1681	0
154	20241018	184200	4153620	1681	1681	1681	1681	0
155	20241018	184100	4153620	1681	1681	1681	1681	0
156	20241018	184000	4153620	1681	1681	1681	1681	0
157	20241018	183900	4153620	1681	1681	1681	1681	0
158	20241018	183800	4153620	1681	1681	1681	1681	0
159	20241018	183700	4153620	1681	1681	1681	1681	0
160	20241018	183600	4153620	1681	1681	1681	1681	0
161	20241018	183500	4153620	1681	1681	1681	1681	0
162	20241018	183400	4153620	1681	1681	1681	1681	0
163	20241018	183300	4153620	1681	1681	1681	1681	0
164	20241018	183200	4153620	1681	1681	1681	1681	0
165	20241018	183100	4153620	1681	1681	1681	1681	0
166	20241018	183000	4153620	1681	1681	1681	1681	0
167	20241018	182900	4153620	1681	1681	1681	1681	0
168	20241018	182800	4153620	1681	1681	1681	1681	0
169	20241018	182700	4153620	1681	1681	1681	1681	0
170	20241018	182600	4153620	1681	1681	1681	1681	0
171	20241018	182500	4153620	1681	1681	1681	1681	0
172	20241018	182400	4153620	1681	1681	1681	1681	0
173	20241018	182300	4153620	1681	1681	1681	1681	0
174	20241018	182200	4153620	1681	1681	1681	1681	0
175	20241018	182100	4153620	1681	1681	1681	1681	0
176	20241018	182000	4153620	1681	1681	1681	1681	0
177	20241018	181900	4153620	1681	1681	1681	1681	0
178	20241018	181800	4153620	1681	1681	1681	1681	0
179	20241018	181700	4153620	1681	1681	1681	1681	0
180	20241018	181600	4153620	1681	1681	1681	1681	0
181	20241018	181500	4153620	1681	1681	1681	1681	0
182	20241018	181400	4153620	1681	1681	1681	1681	122
183	20241018	181300	4153620	1681	1681	1681	1681	0
184	20241018	181200	4153620	1681	1681	1681	1681	0
185	20241018	181100	4153620	1681	1681	1681	1681	0
186	20241018	181000	4153620	1681	1681	1681	1681	0
187	20241018	180900	4153620	1681	1681	1681	1681	0
188	20241018	180800	4153620	1681	1681	1681	1681	0
189	20241018	180700	4153620	1681	1681	1681	1681	0
190	20241018	180600	4153620	1681	1681	1681	1681	0
191	20241018	180500	4153620	1681	1681	1681	1681	0
192	20241018	180400	4153620	1681	1681	1681	1681	0
193	20241018	180300	4153620	1681	1681	1681	1681	0
194	20241018	180200	4153620	1681	1681	1681	1681	0
195	20241018	180100	4153620	1681	1681	1681	1681	0
196	20241018	180000	4153620	1681	1681	1681	1681	0
197	20241018	175900	4153620	1681	1681	1681	1681	0
198	20241018	175800	4153620	1681	1681	1681	1681	0
199	20241018	175700	4153620	1681	1681	1681	1681	0
200	20241018	175600	4153620	1681	1681	1681	1681	0
201	20241018	175500	4153620	1681	1681	1681	1681	0
202	20241018	175400	4153620	1681	1681	1681	1681	0
203	20241018	175300	4153620	1681	1681	1681	1681	0
204	20241018	175200	4153620	1681	1681	1681	1681	0
205	20241018	175100	4153620	1681	1681	1681	1681	0
206	20241018	175000	4153620	1681	1681	1681	1681	0
207	20241018	174900	4153620	1681	1681	1681	1681	0
208	20241018	174800	4153620	1681	1681	1681	1681	0
209	20241018	174700	4153620	1681	1681	1681	1681	0
210	20241018	174600	4153620	1681	1681	1681	1681	0
211	20241018	174500	4153620	1681	1681	1681	1681	0
212	20241018	174400	4153620	1681	1681	1681	1681	122
213	20241018	174300	4153620	1681	1681	1681	1681	0
214	20241018	174200	4153620	1681	1681	1681	1681	0
215	20241018	174100	4153620	1681	1681	1681	1681	0
216	20241018	174000	4153620	1681	1681	1681	1681	0
217	20241018	173900	4153620	1681	1681	1681	1681	0
218	20241018	173800	4153620	1681	1681	1681	1681	0
219	20241018	173700	4153620	1681	1681	1681	1681	0
220	20241018	173600	4153620	1681	1681	1681	1681	0
221	20241018	173500	4153620	1681	1681	1681	1681	0
222	20241018	173400	4153620	1681	1681	1681	1681	0
223	20241018	173300	4153620	1681	1681	1681	1681	0
224	20241018	173200	4153620	1681	1681	1681	1681	0
225	20241018	173100	4153620	1681	1681	1681	1681	0
226	20241018	173000	4153620	1681	1681	1681	1681	0
227	20241018	172900	4153620	1681	1681	1681	1681	0
228	20241018	172800	4153620	1681	1681	1681	1681	0
229	20241018	172700	4153620	1681	1681	1681	1681	0
230	20241018	172600	4153620	1681	1681	1681	1681	0
231	20241018	172500	4153620	1681	1681	1681	1681	0
232	20241018	172400	4153620	1681	1681	1681	1681	0
233	20241018	172300	4153620	1681	1681	1681	1681	0
234	20241018	172200	4153620	1681	1681	1681	1681	0
235	20241018	172100	4153620	1681	1681	1681	1681	0
236	20241018	172000	4153620	1681	1681	1681	1681	0
237	20241018	171900	4153620	1681	1681	1681	1681	0
238	20241018	171800	4153620	1681	1681	1681	1681	0
239	20241018	171700	4153620	1681	1681	1681	1681	0
240	20241018	171600	4153620	1681	1681	1681	1681	0
241	20241018	171500	4153620	1681	1681	1681	1681	0
242	20241018	171400	4153620	1681	1681	1681	1681	122
243	20241018	171300	4153620	1681	1681	1681	1681	0
244	20241018	171200	4153620	1681	1681	1681	1681	0
245	20241018	171100	4153620	1681	1681	1681	1681	0
246	20241018	171000	4153620	1681	1681	1681	1681	0
247	20241018	170900	4153620	1681	1681	1681	1681	0
248	20241018	170800	4153620	1681	1681	1681	1681	0
249	20241018	170700	4153620	1681	1681	1681	1681	0
250	20241018	170600	4153620	1681	1681	1681	1681	0
251	20241018	170500	4153620	1681	1681	1681	1681	0
252	20241018	170400	4153620	1681	1681	1681	1681	0
253	20241018	170300	4153620	1681	1681	1681	1681	0
254	20241018	170200	4153620	1681	1681	1681	1681	0
255	20241018	170100	4153620	1681	1681	1681	1681	0
256	20241018	170000	4153620	1681	1681	1681	1681	0
257	20241018	165900	4153620	1681	1681	1681	1681	0
258	20241018	165800	4153620	1681	1681	1681	1681	0
259	20241018	165700	4153620	1681	1681	1681	1681	0
260	20241018	165600	4153620	1681	1681	1681	1681	0
261	20241018	165500	4153620	1681	1681	1681	1681	0
262	20241018	165400	4153620	1681	1681	1681	1681	0
263	20241018	165300	4153620	1681	1681	1681	1681	0
264	20241018	165200	4153620	1681	1681	1681	1681	0
265	20241018	165100	4153620	1681	1681	1681	1681	0
266	20241018	165000	4153620	1681	1681	1681	1681	0
267	20241018	164900	4153620	1681	1681	1681	1681	0
268	20241018	164800	4153620	1681	1681	1681	1681	0
269	20241018	164700	4153620	1681	1681	1681	1681	0
270	20241018	164600	4153620	1681	1681	1681	1681	0
271	20241018	164500	4153620	1681	1681	1681	1681	0
272	20241018	164400	4153620	1681	1681	1681	1681	122
273	20241018	164300	4153620	1681	1681	1681	1681	0
274	20241018	164200	4153620	1681	1681	1681	1681	0
275	20241018	164100	4153620	1681	1681	1681	1681	0
276	20241018	164000	4153620	1681	1681	1681	1681	0
277	20241018	163900	4153620	1681	1681	1681	1681	0
278	20241018	163800	4153620	1681	1681	1681	1681	0
279	20241018	163700	4153620	1681	1681	1681	1681	0
280	20241018	163600	4153620	1681	1681	1681	1681	0
281	20241018	163500	4153620	1681	1681	1681	1681	0
282	20241018	163400	4153620	1681	1681	1681	1681	0
283	20241018	163300	4153620	1681	1681	1681	1681	0
284	20241018	163200	4153620	1681	1681	1681	1681	0
285	20241018	163100	4153620	1681	1681	1681	1681	0
286	20241018	163000	4153620	1681	1681	1681	1681	0
287	20241018	162900	4153620	1681	1681	1681	1681	0
288	20241018	162800	4153620	1681	1681	1681	1681	0
289	20241018	162700	4153620	1681	1681	1681	1681	0
290	20241018	162600	4153620	1681	1681	1681	1681	0
291	20241018	162500	4153620	1681	1681	1681	1681	0
292	20241018	162400	4153620	1681	1681	1681	1681	0
293	20241018	162300	4153620	1681	1681	1681	1681	0
294	20241018	162200	4153620	1681	1681	1681	1681	0
295	20241018	162100	4153620	1681	1681	1681	1681	0
296	20241018	162000	4153620	1681	1681	1681	1681	0
297	20241018	161900	4153620	1681	1681	1681	1681	0
298	20241018	161800	4153620	1681	1681	1681	1681	0
299	20241018	161700	4153620	1681	1681	1681	1681	0
300	20241018	161600	4153620	1681	1681	1681	1681	0
301	20241018	161500	4153620	1681	1681	1681	1681	0
302	20241018	161400	4153620	1681	1681	1681	1681	122
303	20241018	161300	4153620	1681	1681	1681	1681	0
304	20241018	161200	4153620	1681	1681	1681	1681	0
305	20241018	161100	4153620	1681	1681	1681	1681	0
306	20241018	161000	4153620	1681	1681	1681	1681	0
307	20241018	160900	4153620	1681	1681	1681	1681	0
308	20241018	160800	4153620	1681	1681	1681	1681	0
309	20241018	160700	4153620	1681	1681	1681	1681	0
310	20241018	160600	4153620	1681	1681	1681	1681	0
311	20241018	160500	4153620	1681	1681	1681	1681	0
312	20241018	160400	4153620	1681	1681	1681	1681	0
313	20241018	160300	4153620	1681	1681	1681	1681	0
314	20241018	160200	4153620	1681	1681	1681	1681	0
315	20241018	160100	4153620	1681	1681	1681	1681	0
316	20241018	160000	4153620	1681	1681	1681	1681	0
317	20241018	155900	4153620	1681	1681	1681	1681	0
318	20241018	155800	4153620	1681	1681	1681	1681	0
319	20241018	155700	4153620	1681	1681	1681	1681	0
320	20241018	155600	4153620	1681	1681	1681	1681	0
321	20241018	155500	4153620	1681	1681	1681	1681	0
322	20241018	155400	4153620	1681	1681	1681	1681	0
323	20241018	155300	4153620	1681	1681	1681	1681	0
324	20241018	155200	4153620	1681	1681	1681	1681	0
325	20241018	155100	4153620	1681	1681	1681	1681	0
326	20241018	155000	4153620	1681	1681	1681	1681	0
327	20241018	154900	4153620	1681	1681	1681	1681	0
328	20241018	154800	4153620	1681	1681	1681	1681	0
329	20241018	154700	4153620	1681	1681	1681	1681	0
330	20241018	154600	4153620	1681	1681	1681	1681	0
331	20241018	154500	4153620	1681	1681	1681	1681	0
332	20241018	154400	4153620	1681	1681	1681	1681	122
333	20241018	154300	4153620	1681	1681	1681	1681	0
334	20241018	154200	4153620	1681	1681	1681	1681	0
335	20241018	154100	4153620	1681	1681	1681	1681	0
336	20241018	154000	4153620	1681	1681	1681	1681	0
337	20241018	153900	4153620	1681	1681	1681	1681	0
338	20241018	153800	4153620	1681	1681	1681	1681	0
339	20241018	153700	4153620	1681	1681	1681	1681	0
340	20241018	153600	4153620	1681	1681	1681	1681	0
341	20241018	153500	4153620	1681	1681	1681	1681	0
342	20241018	153400	4153620	1681	1681	1681	1681	0
343	20241018	153300	4153620	1681	1681	1681	1681	0
344	20241018	153200	4153620	1681	1681	1681	1681	0
345	20241018	153100	4153620	1681	1681	1681	1681	0
346	20241018	153000	4153620	1681	1681	1681	1681	122
347	20241018	152900	3948538	1700	1700	1700	1700	0
348	20241018	152800	3948538	1700	1700	1700	1700	0
349	20241018	152700	3948538	1700	1700	1700	1700	0
350	20241018	152600	3948538	1700	1700	1700	1700	0
351	20241018	152500	3948538	1700	1700	1700	1700	0
352	20241018	152400	3948538	1700	1700	1700	1700	0
353	20241018	152300	3948538	1700	1700	1700	1700	0
354	20241018	152200	3948538	1700	1700	1700	1700	0
355	20241018	152100	3948538	1700	1700	1700	1700	0
356	20241018	152000	3948538	1700	1700	1700	1700	0
357	20241018	151900	3948538	1700	1700	1700	1700	0
358	20241018	151800	3948538	1700	1700	1700	1700	0
359	20241018	151700	3948538	1700	1700	1700	1700	0
360	20241018	151600	3948538	1700	1700	1700	1700	0
361	20241018	151500	3948538	1700	1700	1700	1700	0
362	20241018	151400	3948538	1700	1700	1700	1700	0
363	20241018	151300	3948538	1700	1700	1700	1700	0
364	20241018	151200	3948538	1700	1700	1700	1700	0
365	20241018	151100	3948538	1700	1700	1700	1700	0
366	20241018	151000	3948538	1700	1700	1700	1700	0
367	20241018	150900	3948538	1700	1699	1700	1699	10
368	20241018	150800	3931547	1681	1681	1681	1681	0
369	20241018	150700	3931547	1681	1681	1681	1681	0
370	20241018	150600	3931547	1681	1681	1681	1681	0
371	20241018	150500	3931547	1681	1681	1681	1681	0
372	20241018	150400	3931547	1681	1681	1681	1681	0
373	20241018	150300	3931547	1681	1681	1681	1681	0
374	20241018	150200	3931547	1681	1681	1681	1681	0
375	20241018	150100	3931547	1681	1681	1681	1681	0
376	20241018	150000	3931547	1681	1681	1681	1681	0
377	20241018	145900	3931547	1681	1681	1681	1681	0
378	20241018	145800	3931547	1681	1681	1681	1681	0
379	20241018	145700	3931547	1681	1681	1681	1681	0
380	20241018	145600	3931547	1681	1681	1681	1681	0
381	20241018	145500	3931547	1681	1681	1681	1681	0
382	20241018	145400	3931547	1681	1681	1681	1681	0
383	20241018	145300	3931547	1681	1681	1681	1681	0
384	20241018	145200	3931547	1681	1681	1681	1681	0
385	20241018	145100	3931547	1681	1681	1681	1681	0
386	20241018	145000	3931547	1681	1681	1681	1681	3
387	20241018	144900	3926504	1681	1681	1681	1681	92
388	20241018	144800	3771852	1681	1681	1681	1681	0
389	20241018	144700	3771852	1681	1681	1681	1681	0
390	20241018	144600	3771852	1681	1681	1681	1681	0
391	20241018	144500	3771852	1681	1681	1681	1681	0
392	20241018	144400	3771852	1681	1681	1681	1681	0
393	20241018	144300	3771852	1681	1681	1681	1681	0
394	20241018	144200	3771852	1681	1681	1681	1681	0
395	20241018	144100	3771852	1681	1681	1681	1681	0
396	20241018	144000	3771852	1681	1681	1681	1681	0
397	20241018	143900	3771852	1681	1681	1681	1681	0
398	20241018	143800	3771852	1681	1681	1681	1681	0
399	20241018	143700	3771852	1681	1681	1681	1681	0
400	20241018	143600	3771852	1681	1681	1681	1681	0
401	20241018	143500	3771852	1681	1681	1681	1681	0
402	20241018	143400	3771852	1681	1681	1681	1681	0
403	20241018	143300	3771852	1681	1677	1681	1677	85
404	20241018	143200	3629287	1677	1677	1677	1677	0
405	20241018	143100	3629287	1677	1677	1677	1677	1
406	20241018	143000	3627610	1678	1678	1678	1678	0
407	20241018	142900	3627610	1678	1678	1678	1678	0
408	20241018	142800	3627610	1678	1678	1678	1678	0
409	20241018	142700	3627610	1678	1678	1678	1678	0
410	20241018	142600	3627610	1678	1678	1678	1678	3
411	20241018	142500	3622576	1678	1678	1678	1678	0
412	20241018	142400	3622576	1678	1678	1678	1678	0
413	20241018	142300	3622576	1678	1678	1678	1678	0
414	20241018	142200	3622576	1678	1678	1678	1678	0
415	20241018	142100	3622576	1678	1678	1678	1678	0
416	20241018	142000	3622576	1678	1678	1678	1678	100
417	20241018	141900	3454776	1678	1678	1678	1678	0
418	20241018	141800	3454776	1678	1678	1678	1678	0
419	20241018	141700	3454776	1678	1678	1678	1678	0
420	20241018	141600	3454776	1678	1678	1678	1678	0
421	20241018	141500	3454776	1678	1678	1678	1678	0
422	20241018	141400	3454776	1678	1678	1678	1678	0
423	20241018	141300	3454776	1678	1678	1678	1678	0
424	20241018	141200	3454776	1678	1678	1678	1678	0
425	20241018	141100	3454776	1678	1678	1678	1678	0
426	20241018	141000	3454776	1678	1678	1678	1678	0
427	20241018	140900	3454776	1678	1678	1678	1678	0
428	20241018	140800	3454776	1678	1678	1678	1678	0
429	20241018	140700	3454776	1678	1678	1678	1678	0
430	20241018	140600	3454776	1678	1678	1678	1678	0
431	20241018	140500	3454776	1678	1680	1680	1678	400
432	20241018	140400	2783271	1681	1681	1681	1681	0
433	20241018	140300	2783271	1681	1681	1681	1681	0
434	20241018	140200	2783271	1681	1681	1681	1681	0
435	20241018	140100	2783271	1681	1681	1681	1681	3
436	20241018	140000	2778228	1700	1700	1700	1700	0
437	20241018	135900	2778228	1700	1700	1700	1700	0
438	20241018	135800	2778228	1700	1700	1700	1700	0
439	20241018	135700	2778228	1700	1700	1700	1700	0
440	20241018	135600	2778228	1700	1700	1700	1700	0
441	20241018	135500	2778228	1700	1700	1700	1700	0
442	20241018	135400	2778228	1700	1700	1700	1700	0
443	20241018	135300	2778228	1700	1700	1700	1700	0
444	20241018	135200	2778228	1700	1700	1700	1700	0
445	20241018	135100	2778228	1700	1700	1700	1700	0
446	20241018	135000	2778228	1700	1700	1700	1700	0
447	20241018	134900	2778228	1700	1700	1700	1700	0
448	20241018	134800	2778228	1700	1700	1700	1700	0
449	20241018	134700	2778228	1700	1700	1700	1700	0
450	20241018	134600	2778228	1700	1700	1700	1700	0
451	20241018	134500	2778228	1700	1700	1700	1700	0
452	20241018	134400	2778228	1700	1700	1700	1700	40
453	20241018	134300	2710228	1700	1700	1700	1700	0
454	20241018	134200	2710228	1700	1700	1700	1700	0
455	20241018	134100	2710228	1700	1700	1700	1700	0
456	20241018	134000	2710228	1700	1700	1700	1700	0
457	20241018	133900	2710228	1700	1700	1700	1700	0
458	20241018	133800	2710228	1700	1700	1700	1700	0
459	20241018	133700	2710228	1700	1700	1700	1700	0
460	20241018	133600	2710228	1700	1700	1700	1700	0
461	20241018	133500	2710228	1700	1700	1700	1700	0
462	20241018	133400	2710228	1700	1700	1700	1700	0
463	20241018	133300	2710228	1700	1700	1700	1700	0
464	20241018	133200	2710228	1700	1700	1700	1700	0
465	20241018	133100	2710228	1700	1700	1700	1700	0
466	20241018	133000	2710228	1700	1700	1700	1700	0
467	20241018	132900	2710228	1700	1700	1700	1700	0
468	20241018	132800	2710228	1700	1700	1700	1700	0
469	20241018	132700	2710228	1700	1700	1700	1700	0
470	20241018	132600	2710228	1700	1700	1700	1700	0
471	20241018	132500	2710228	1700	1700	1700	1700	0
472	20241018	132400	2710228	1700	1700	1700	1700	0
473	20241018	132300	2710228	1700	1700	1700	1700	0
474	20241018	132200	2710228	1700	1700	1700	1700	0
475	20241018	132100	2710228	1700	1700	1700	1700	0
476	20241018	132000	2710228	1700	1700	1700	1700	0
477	20241018	131900	2710228	1700	1700	1700	1700	0
478	20241018	131800	2710228	1700	1700	1700	1700	0
479	20241018	131700	2710228	1700	1700	1700	1700	0
480	20241018	131600	2710228	1700	1700	1700	1700	0
481	20241018	131500	2710228	1700	1700	1700	1700	0
482	20241018	131400	2710228	1700	1700	1700	1700	0
483	20241018	131300	2710228	1700	1700	1700	1700	0
484	20241018	131200	2710228	1700	1700	1700	1700	0
485	20241018	131100	2710228	1700	1700	1700	1700	0
486	20241018	131000	2710228	1700	1700	1700	1700	0
487	20241018	130900	2710228	1700	1700	1700	1700	0
488	20241018	130800	2710228	1700	1700	1700	1700	0
489	20241018	130700	2710228	1700	1700	1700	1700	0
490	20241018	130600	2710228	1700	1700	1700	1700	0
491	20241018	130500	2710228	1700	1700	1700	1700	0
492	20241018	130400	2710228	1700	1700	1700	1700	0
493	20241018	130300	2710228	1700	1700	1700	1700	0
494	20241018	130200	2710228	1700	1700	1700	1700	0
495	20241018	130100	2710228	1700	1700	1700	1700	0
496	20241018	130000	2710228	1700	1700	1700	1700	0
497	20241018	125900	2710228	1700	1700	1700	1700	0
498	20241018	125800	2710228	1700	1700	1700	1700	0
499	20241018	125700	2710228	1700	1700	1700	1700	0
500	20241018	125600	2710228	1700	1700	1700	1700	0
501	20241018	125500	2710228	1700	1700	1700	1700	0
502	20241018	125400	2710228	1700	1700	1700	1700	0
503	20241018	125300	2710228	1700	1700	1700	1700	0
504	20241018	125200	2710228	1700	1700	1700	1700	0
505	20241018	125100	2710228	1700	1700	1700	1700	0
506	20241018	125000	2710228	1700	1700	1700	1700	0
507	20241018	124900	2710228	1700	1700	1700	1700	0
508	20241018	124800	2710228	1700	1700	1700	1700	0
509	20241018	124700	2710228	1700	1700	1700	1700	0
510	20241018	124600	2710228	1700	1700	1700	1700	0
511	20241018	124500	2710228	1700	1700	1700	1700	0
512	20241018	124400	2710228	1700	1700	1700	1700	0
513	20241018	124300	2710228	1700	1700	1700	1700	0
514	20241018	124200	2710228	1700	1700	1700	1700	0
515	20241018	124100	2710228	1700	1700	1700	1700	0
516	20241018	124000	2710228	1700	1700	1700	1700	0
517	20241018	123900	2710228	1700	1700	1700	1700	0
518	20241018	123800	2710228	1700	1700	1700	1700	0
519	20241018	123700	2710228	1700	1700	1700	1700	0
520	20241018	123600	2710228	1700	1700	1700	1700	0
521	20241018	123500	2710228	1700	1700	1700	1700	6
522	20241018	123400	2700028	1678	1678	1678	1678	239
523	20241018	123300	2298986	1700	1700	1700	1700	0
524	20241018	123200	2298986	1700	1700	1700	1700	0
525	20241018	123100	2298986	1700	1700	1700	1700	0
526	20241018	123000	2298986	1700	1700	1700	1700	0
527	20241018	122900	2298986	1700	1700	1700	1700	0
528	20241018	122800	2298986	1700	1700	1700	1700	0
529	20241018	122700	2298986	1700	1700	1700	1700	0
530	20241018	122600	2298986	1700	1700	1700	1700	0
531	20241018	122500	2298986	1700	1700	1700	1700	0
532	20241018	122400	2298986	1700	1700	1700	1700	0
533	20241018	122300	2298986	1700	1700	1700	1700	9
534	20241018	122200	2283686	1700	1700	1700	1700	0
535	20241018	122100	2283686	1700	1700	1700	1700	0
536	20241018	122000	2283686	1700	1700	1700	1700	0
537	20241018	121900	2283686	1700	1700	1700	1700	0
538	20241018	121800	2283686	1700	1700	1700	1700	0
539	20241018	121700	2283686	1700	1700	1700	1700	0
540	20241018	121600	2283686	1700	1700	1700	1700	0
541	20241018	121500	2283686	1700	1700	1700	1700	0
542	20241018	121400	2283686	1700	1700	1700	1700	0
543	20241018	121300	2283686	1700	1700	1700	1700	0
544	20241018	121200	2283686	1700	1700	1700	1700	0
545	20241018	121100	2283686	1700	1700	1700	1700	0
546	20241018	121000	2283686	1700	1700	1700	1700	0
547	20241018	120900	2283686	1700	1700	1700	1700	0
548	20241018	120800	2283686	1700	1700	1700	1700	0
549	20241018	120700	2283686	1700	1700	1700	1700	0
550	20241018	120600	2283686	1700	1700	1700	1700	0
551	20241018	120500	2283686	1700	1700	1700	1700	0
552	20241018	120400	2283686	1700	1700	1700	1700	0
553	20241018	120300	2283686	1700	1700	1700	1700	0
554	20241018	120200	2283686	1700	1700	1700	1700	0
555	20241018	120100	2283686	1700	1700	1700	1700	0
556	20241018	120000	2283686	1700	1700	1700	1700	0
557	20241018	115900	2283686	1700	1700	1700	1700	0
558	20241018	115800	2283686	1700	1700	1700	1700	0
559	20241018	115700	2283686	1700	1700	1700	1700	0
560	20241018	115600	2283686	1700	1700	1700	1700	0
561	20241018	115500	2283686	1700	1700	1700	1700	0
562	20241018	115400	2283686	1700	1700	1700	1700	0
563	20241018	115300	2283686	1700	1700	1700	1700	0
564	20241018	115200	2283686	1700	1700	1700	1700	0
565	20241018	115100	2283686	1700	1700	1700	1700	0
566	20241018	115000	2283686	1700	1700	1700	1700	0
567	20241018	114900	2283686	1700	1700	1700	1700	0
568	20241018	114800	2283686	1700	1700	1700	1700	0
569	20241018	114700	2283686	1700	1700	1700	1700	0
570	20241018	114600	2283686	1700	1700	1700	1700	0
571	20241018	114500	2283686	1700	1700	1700	1700	0
572	20241018	114400	2283686	1700	1700	1700	1700	0
573	20241018	114300	2283686	1700	1700	1700	1700	0
574	20241018	114200	2283686	1700	1700	1700	1700	0
575	20241018	114100	2283686	1700	1700	1700	1700	0
576	20241018	114000	2283686	1700	1700	1700	1700	0
577	20241018	113900	2283686	1700	1700	1700	1700	0
578	20241018	113800	2283686	1700	1700	1700	1700	0
579	20241018	113700	2283686	1700	1700	1700	1700	0
580	20241018	113600	2283686	1700	1700	1700	1700	0
581	20241018	113500	2283686	1700	1700	1700	1700	0
582	20241018	113400	2283686	1700	1700	1700	1700	100
583	20241018	113300	2113686	1699	1699	1699	1699	0
584	20241018	113200	2113686	1699	1698	1699	1698	139
585	20241018	113100	1877535	1698	1698	1698	1698	0
586	20241018	113000	1877535	1698	1698	1698	1698	1
587	20241018	112900	1875837	1678	1678	1678	1678	0
588	20241018	112800	1875837	1678	1678	1678	1678	0
589	20241018	112700	1875837	1678	1678	1678	1678	0
590	20241018	112600	1875837	1678	1678	1678	1678	0
591	20241018	112500	1875837	1678	1678	1678	1678	1
592	20241018	112400	1874159	1699	1699	1699	1699	0
593	20241018	112300	1874159	1699	1699	1699	1699	0
594	20241018	112200	1874159	1699	1699	1699	1699	0
595	20241018	112100	1874159	1699	1699	1699	1699	0
596	20241018	112000	1874159	1699	1699	1699	1699	0
597	20241018	111900	1874159	1699	1699	1699	1699	0
598	20241018	111800	1874159	1699	1699	1699	1699	0
599	20241018	111700	1874159	1699	1699	1699	1699	0
600	20241018	111600	1874159	1699	1699	1699	1699	0
601	20241018	111500	1874159	1699	1699	1699	1699	0
602	20241018	111400	1874159	1699	1699	1699	1699	0
603	20241018	111300	1874159	1699	1699	1699	1699	0
604	20241018	111200	1874159	1699	1699	1699	1699	0
605	20241018	111100	1874159	1699	1699	1699	1699	0
606	20241018	111000	1874159	1699	1699	1699	1699	1
607	20241018	110900	1872460	1678	1678	1678	1678	6
608	20241018	110800	1862392	1699	1699	1699	1699	0
609	20241018	110700	1862392	1699	1699	1699	1699	0
610	20241018	110600	1862392	1699	1699	1699	1699	0
611	20241018	110500	1862392	1699	1699	1699	1699	0
612	20241018	110400	1862392	1699	1699	1699	1699	0
613	20241018	110300	1862392	1699	1699	1699	1699	0
614	20241018	110200	1862392	1699	1699	1699	1699	0
615	20241018	110100	1862392	1699	1699	1699	1699	0
616	20241018	110000	1862392	1699	1699	1699	1699	0
617	20241018	105900	1862392	1699	1699	1699	1699	0
618	20241018	105800	1862392	1699	1699	1699	1699	20
619	20241018	105700	1828412	1699	1699	1699	1699	0
620	20241018	105600	1828412	1699	1699	1699	1699	0
621	20241018	105500	1828412	1699	1699	1699	1699	0
622	20241018	105400	1828412	1699	1699	1699	1699	0
623	20241018	105300	1828412	1699	1698	1699	1698	10
624	20241018	105200	1811429	1665	1665	1665	1665	7
625	20241018	105100	1799774	1698	1698	1698	1698	5
626	20241018	105000	1791284	1698	1698	1698	1698	10
627	20241018	104900	1774304	1662	1662	1662	1662	0
628	20241018	104800	1774304	1662	1662	1662	1662	0
629	20241018	104700	1774304	1662	1662	1662	1662	0
630	20241018	104600	1774304	1662	1662	1662	1662	1
631	20241018	104500	1772642	1699	1699	1699	1699	1
632	20241018	104400	1770943	1661	1661	1661	1661	6
633	20241018	104300	1760977	1699	1699	1699	1699	0
634	20241018	104200	1760977	1699	1699	1699	1699	0
635	20241018	104100	1760977	1699	1699	1699	1699	0
636	20241018	104000	1760977	1699	1699	1699	1699	0
637	20241018	103900	1760977	1699	1699	1699	1699	0
638	20241018	103800	1760977	1699	1699	1699	1699	0
639	20241018	103700	1760977	1699	1699	1699	1699	0
640	20241018	103600	1760977	1699	1699	1699	1699	0
641	20241018	103500	1760977	1699	1699	1699	1699	0
642	20241018	103400	1760977	1699	1699	1699	1699	0
643	20241018	103300	1760977	1699	1699	1699	1699	0
644	20241018	103200	1760977	1699	1699	1699	1699	0
645	20241018	103100	1760977	1699	1699	1699	1699	0
646	20241018	103000	1760977	1699	1699	1699	1699	0
647	20241018	102900	1760977	1699	1699	1699	1699	0
648	20241018	102800	1760977	1699	1699	1699	1699	0
649	20241018	102700	1760977	1699	1699	1699	1699	0
650	20241018	102600	1760977	1699	1699	1699	1699	0
651	20241018	102500	1760977	1699	1699	1699	1699	0
652	20241018	102400	1760977	1699	1661	1699	1661	7
653	20241018	102300	1749312	1699	1699	1699	1699	0
654	20241018	102200	1749312	1699	1699	1699	1699	0
655	20241018	102100	1749312	1699	1699	1699	1699	0
656	20241018	102000	1749312	1699	1699	1699	1699	0
657	20241018	101900	1749312	1699	1699	1699	1699	0
658	20241018	101800	1749312	1699	1699	1699	1699	0
659	20241018	101700	1749312	1699	1699	1699	1699	0
660	20241018	101600	1749312	1699	1699	1699	1699	0
661	20241018	101500	1749312	1699	1699	1699	1699	0
662	20241018	101400	1749312	1699	1699	1699	1699	0
663	20241018	101300	1749312	1699	1699	1699	1699	0
664	20241018	101200	1749312	1699	1699	1699	1699	0
665	20241018	101100	1749312	1699	1699	1699	1699	0
666	20241018	101000	1749312	1699	1698	1699	1698	15
667	20241018	100900	1723837	1661	1661	1661	1661	6
668	20241018	100800	1713871	1699	1699	1699	1699	0
669	20241018	100700	1713871	1699	1699	1699	1699	0
670	20241018	100600	1713871	1699	1699	1699	1699	0
671	20241018	100500	1713871	1699	1699	1699	1699	0
672	20241018	100400	1713871	1699	1699	1699	1699	0
673	20241018	100300	1713871	1699	1699	1699	1699	0
674	20241018	100200	1713871	1699	1699	1699	1699	0
675	20241018	100100	1713871	1699	1699	1699	1699	0
676	20241018	100000	1713871	1699	1699	1699	1699	0
677	20241018	095900	1713871	1699	1699	1699	1699	0
678	20241018	095800	1713871	1699	1699	1699	1699	0
679	20241018	095700	1713871	1699	1699	1699	1699	0
680	20241018	095600	1713871	1699	1699	1699	1699	0
681	20241018	095500	1713871	1699	1699	1699	1699	0
682	20241018	095400	1713871	1699	1699	1699	1699	0
683	20241018	095300	1713871	1699	1699	1699	1699	0
684	20241018	095200	1713871	1699	1699	1699	1699	0
685	20241018	095100	1713871	1699	1699	1699	1699	0
686	20241018	095000	1713871	1699	1699	1699	1699	0
687	20241018	094900	1713871	1699	1699	1699	1699	0
688	20241018	094800	1713871	1699	1699	1699	1699	0
689	20241018	094700	1713871	1699	1699	1699	1699	0
690	20241018	094600	1713871	1699	1699	1699	1699	0
691	20241018	094500	1713871	1699	1699	1699	1699	0
692	20241018	094400	1713871	1699	1699	1699	1699	0
693	20241018	094300	1713871	1699	1699	1699	1699	0
694	20241018	094200	1713871	1699	1699	1699	1699	4
695	20241018	094100	1707075	1699	1699	1699	1699	0
696	20241018	094000	1707075	1699	1699	1699	1699	0
697	20241018	093900	1707075	1699	1699	1699	1699	0
698	20241018	093800	1707075	1699	1699	1699	1699	0
699	20241018	093700	1707075	1699	1699	1699	1699	0
700	20241018	093600	1707075	1699	1699	1699	1699	0
701	20241018	093500	1707075	1699	1699	1699	1699	0
702	20241018	093400	1707075	1699	1699	1699	1699	199
703	20241018	093300	1368974	1699	1699	1699	1699	0
704	20241018	093200	1368974	1699	1699	1699	1699	0
705	20241018	093100	1368974	1699	1699	1699	1699	0
706	20241018	093000	1368974	1699	1699	1699	1699	0
707	20241018	092900	1368974	1699	1699	1699	1699	4
708	20241018	092800	1362178	1699	1698	1699	1698	5
709	20241018	092700	1353687	1660	1660	1660	1660	0
710	20241018	092600	1353687	1660	1660	1660	1660	452
711	20241018	092500	603367	1660	1660	1660	1660	143
712	20241018	092400	365987	1699	1699	1699	1699	0
713	20241018	092300	365987	1699	1699	1699	1699	1
714	20241018	092200	364288	1700	1700	1700	1700	0
715	20241018	092100	364288	1700	1700	1700	1700	0
716	20241018	092000	364288	1700	1700	1700	1700	0
717	20241018	091900	364288	1700	1700	1700	1700	0
718	20241018	091800	364288	1700	1700	1700	1700	0
719	20241018	091700	364288	1700	1700	1700	1700	0
720	20241018	091600	364288	1700	1700	1700	1700	10
721	20241018	091500	347288	1710	1710	1710	1710	0
722	20241018	091400	347288	1710	1710	1710	1710	0
723	20241018	091300	347288	1710	1710	1710	1710	0
724	20241018	091200	347288	1710	1710	1710	1710	0
725	20241018	091100	347288	1710	1710	1710	1710	0
726	20241018	091000	347288	1710	1710	1710	1710	20
727	20241018	090900	313088	1710	1710	1710	1710	0
728	20241018	090800	313088	1710	1710	1710	1710	0
729	20241018	090700	313088	1710	1706	1710	1706	45
730	20241018	090600	236170	1703	1698	1703	1698	134
731	20241018	090500	8379	1699	1699	1699	1699	0
732	20241018	090400	8379	1699	1699	1699	1699	0
733	20241018	090300	8379	1699	1699	1699	1699	0
734	20241018	090200	8379	1699	1699	1699	1699	0
735	20241018	090100	8379	1699	1670	1699	1670	5
736	20241018	090000	0	1670	1670	1670	1670	0