KissMeData/351320/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212000	11706466	1619	1619	1619	1619	1372
3	20241017	211900	11706466	1619	1619	1619	1619	0
4	20241017	211800	11706466	1619	1619	1619	1619	0
5	20241017	211700	11706466	1619	1619	1619	1619	0
6	20241017	211600	11706466	1619	1619	1619	1619	0
7	20241017	211500	11706466	1619	1619	1619	1619	0
8	20241017	211400	11706466	1619	1619	1619	1619	0
9	20241017	211300	11706466	1619	1619	1619	1619	0
10	20241017	211200	11706466	1619	1619	1619	1619	0
11	20241017	211100	11706466	1619	1619	1619	1619	0
12	20241017	211000	11706466	1619	1619	1619	1619	0
13	20241017	210900	11706466	1619	1619	1619	1619	0
14	20241017	210800	11706466	1619	1619	1619	1619	0
15	20241017	210700	11706466	1619	1619	1619	1619	0
16	20241017	210600	11706466	1619	1619	1619	1619	0
17	20241017	210500	11706466	1619	1619	1619	1619	0
18	20241017	210400	11706466	1619	1619	1619	1619	0
19	20241017	210300	11706466	1619	1619	1619	1619	0
20	20241017	210200	11706466	1619	1619	1619	1619	0
21	20241017	210100	11706466	1619	1619	1619	1619	0
22	20241017	210000	11706466	1619	1619	1619	1619	0
23	20241017	205900	11706466	1619	1619	1619	1619	0
24	20241017	205800	11706466	1619	1619	1619	1619	0
25	20241017	205700	11706466	1619	1619	1619	1619	0
26	20241017	205600	11706466	1619	1619	1619	1619	0
27	20241017	205500	11706466	1619	1619	1619	1619	0
28	20241017	205400	11706466	1619	1619	1619	1619	0
29	20241017	205300	11706466	1619	1619	1619	1619	0
30	20241017	205200	11706466	1619	1619	1619	1619	0
31	20241017	205100	11706466	1619	1619	1619	1619	0
32	20241017	205000	11706466	1619	1619	1619	1619	1372
33	20241017	204900	11706466	1619	1619	1619	1619	0
34	20241017	204800	11706466	1619	1619	1619	1619	0
35	20241017	204700	11706466	1619	1619	1619	1619	0
36	20241017	204600	11706466	1619	1619	1619	1619	0
37	20241017	204500	11706466	1619	1619	1619	1619	0
38	20241017	204400	11706466	1619	1619	1619	1619	0
39	20241017	204300	11706466	1619	1619	1619	1619	0
40	20241017	204200	11706466	1619	1619	1619	1619	0
41	20241017	204100	11706466	1619	1619	1619	1619	0
42	20241017	204000	11706466	1619	1619	1619	1619	0
43	20241017	203900	11706466	1619	1619	1619	1619	0
44	20241017	203800	11706466	1619	1619	1619	1619	0
45	20241017	203700	11706466	1619	1619	1619	1619	0
46	20241017	203600	11706466	1619	1619	1619	1619	0
47	20241017	203500	11706466	1619	1619	1619	1619	0
48	20241017	203400	11706466	1619	1619	1619	1619	0
49	20241017	203300	11706466	1619	1619	1619	1619	0
50	20241017	203200	11706466	1619	1619	1619	1619	0
51	20241017	203100	11706466	1619	1619	1619	1619	0
52	20241017	203000	11706466	1619	1619	1619	1619	0
53	20241017	202900	11706466	1619	1619	1619	1619	0
54	20241017	202800	11706466	1619	1619	1619	1619	0
55	20241017	202700	11706466	1619	1619	1619	1619	0
56	20241017	202600	11706466	1619	1619	1619	1619	0
57	20241017	202500	11706466	1619	1619	1619	1619	0
58	20241017	202400	11706466	1619	1619	1619	1619	0
59	20241017	202300	11706466	1619	1619	1619	1619	0
60	20241017	202200	11706466	1619	1619	1619	1619	0
61	20241017	202100	11706466	1619	1619	1619	1619	0
62	20241017	202000	11706466	1619	1619	1619	1619	1372
63	20241017	201900	11706466	1619	1619	1619	1619	0
64	20241017	201800	11706466	1619	1619	1619	1619	0
65	20241017	201700	11706466	1619	1619	1619	1619	0
66	20241017	201600	11706466	1619	1619	1619	1619	0
67	20241017	201500	11706466	1619	1619	1619	1619	0
68	20241017	201400	11706466	1619	1619	1619	1619	0
69	20241017	201300	11706466	1619	1619	1619	1619	0
70	20241017	201200	11706466	1619	1619	1619	1619	0
71	20241017	201100	11706466	1619	1619	1619	1619	0
72	20241017	201000	11706466	1619	1619	1619	1619	0
73	20241017	200900	11706466	1619	1619	1619	1619	0
74	20241017	200800	11706466	1619	1619	1619	1619	0
75	20241017	200700	11706466	1619	1619	1619	1619	0
76	20241017	200600	11706466	1619	1619	1619	1619	0
77	20241017	200500	11706466	1619	1619	1619	1619	0
78	20241017	200400	11706466	1619	1619	1619	1619	0
79	20241017	200300	11706466	1619	1619	1619	1619	0
80	20241017	200200	11706466	1619	1619	1619	1619	0
81	20241017	200100	11706466	1619	1619	1619	1619	0
82	20241017	200000	11706466	1619	1619	1619	1619	0
83	20241017	195900	11706466	1619	1619	1619	1619	0
84	20241017	195800	11706466	1619	1619	1619	1619	0
85	20241017	195700	11706466	1619	1619	1619	1619	0
86	20241017	195600	11706466	1619	1619	1619	1619	0
87	20241017	195500	11706466	1619	1619	1619	1619	0
88	20241017	195400	11706466	1619	1619	1619	1619	0
89	20241017	195300	11706466	1619	1619	1619	1619	0
90	20241017	195200	11706466	1619	1619	1619	1619	0
91	20241017	195100	11706466	1619	1619	1619	1619	0
92	20241017	195000	11706466	1619	1619	1619	1619	1372
93	20241017	194900	11706466	1619	1619	1619	1619	0
94	20241017	194800	11706466	1619	1619	1619	1619	0
95	20241017	194700	11706466	1619	1619	1619	1619	0
96	20241017	194600	11706466	1619	1619	1619	1619	0
97	20241017	194500	11706466	1619	1619	1619	1619	0
98	20241017	194400	11706466	1619	1619	1619	1619	0
99	20241017	194300	11706466	1619	1619	1619	1619	0
100	20241017	194200	11706466	1619	1619	1619	1619	0
101	20241017	194100	11706466	1619	1619	1619	1619	0
102	20241017	194000	11706466	1619	1619	1619	1619	0
103	20241017	193900	11706466	1619	1619	1619	1619	0
104	20241017	193800	11706466	1619	1619	1619	1619	0
105	20241017	193700	11706466	1619	1619	1619	1619	0
106	20241017	193600	11706466	1619	1619	1619	1619	0
107	20241017	193500	11706466	1619	1619	1619	1619	0
108	20241017	193400	11706466	1619	1619	1619	1619	0
109	20241017	193300	11706466	1619	1619	1619	1619	0
110	20241017	193200	11706466	1619	1619	1619	1619	0
111	20241017	193100	11706466	1619	1619	1619	1619	0
112	20241017	193000	11706466	1619	1619	1619	1619	0
113	20241017	192900	11706466	1619	1619	1619	1619	0
114	20241017	192800	11706466	1619	1619	1619	1619	0
115	20241017	192700	11706466	1619	1619	1619	1619	0
116	20241017	192600	11706466	1619	1619	1619	1619	0
117	20241017	192500	11706466	1619	1619	1619	1619	0
118	20241017	192400	11706466	1619	1619	1619	1619	0
119	20241017	192300	11706466	1619	1619	1619	1619	0
120	20241017	192200	11706466	1619	1619	1619	1619	0
121	20241017	192100	11706466	1619	1619	1619	1619	0
122	20241017	192000	11706466	1619	1619	1619	1619	1372
123	20241017	191900	11706466	1619	1619	1619	1619	0
124	20241017	191800	11706466	1619	1619	1619	1619	0
125	20241017	191700	11706466	1619	1619	1619	1619	0
126	20241017	191600	11706466	1619	1619	1619	1619	0
127	20241017	191500	11706466	1619	1619	1619	1619	0
128	20241017	191400	11706466	1619	1619	1619	1619	0
129	20241017	191300	11706466	1619	1619	1619	1619	0
130	20241017	191200	11706466	1619	1619	1619	1619	0
131	20241017	191100	11706466	1619	1619	1619	1619	0
132	20241017	191000	11706466	1619	1619	1619	1619	0
133	20241017	190900	11706466	1619	1619	1619	1619	0
134	20241017	190800	11706466	1619	1619	1619	1619	0
135	20241017	190700	11706466	1619	1619	1619	1619	0
136	20241017	190600	11706466	1619	1619	1619	1619	0
137	20241017	190500	11706466	1619	1619	1619	1619	0
138	20241017	190400	11706466	1619	1619	1619	1619	0
139	20241017	190300	11706466	1619	1619	1619	1619	0
140	20241017	190200	11706466	1619	1619	1619	1619	0
141	20241017	190100	11706466	1619	1619	1619	1619	0
142	20241017	190000	11706466	1619	1619	1619	1619	0
143	20241017	185900	11706466	1619	1619	1619	1619	0
144	20241017	185800	11706466	1619	1619	1619	1619	0
145	20241017	185700	11706466	1619	1619	1619	1619	0
146	20241017	185600	11706466	1619	1619	1619	1619	0
147	20241017	185500	11706466	1619	1619	1619	1619	0
148	20241017	185400	11706466	1619	1619	1619	1619	0
149	20241017	185300	11706466	1619	1619	1619	1619	0
150	20241017	185200	11706466	1619	1619	1619	1619	0
151	20241017	185100	11706466	1619	1619	1619	1619	0
152	20241017	185000	11706466	1619	1619	1619	1619	1372
153	20241017	184900	11706466	1619	1619	1619	1619	0
154	20241017	184800	11706466	1619	1619	1619	1619	0
155	20241017	184700	11706466	1619	1619	1619	1619	0
156	20241017	184600	11706466	1619	1619	1619	1619	0
157	20241017	184500	11706466	1619	1619	1619	1619	0
158	20241017	184400	11706466	1619	1619	1619	1619	0
159	20241017	184300	11706466	1619	1619	1619	1619	0
160	20241017	184200	11706466	1619	1619	1619	1619	0
161	20241017	184100	11706466	1619	1619	1619	1619	0
162	20241017	184000	11706466	1619	1619	1619	1619	0
163	20241017	183900	11706466	1619	1619	1619	1619	0
164	20241017	183800	11706466	1619	1619	1619	1619	0
165	20241017	183700	11706466	1619	1619	1619	1619	0
166	20241017	183600	11706466	1619	1619	1619	1619	0
167	20241017	183500	11706466	1619	1619	1619	1619	0
168	20241017	183400	11706466	1619	1619	1619	1619	0
169	20241017	183300	11706466	1619	1619	1619	1619	0
170	20241017	183200	11706466	1619	1619	1619	1619	0
171	20241017	183100	11706466	1619	1619	1619	1619	0
172	20241017	183000	11706466	1619	1619	1619	1619	0
173	20241017	182900	11706466	1619	1619	1619	1619	0
174	20241017	182800	11706466	1619	1619	1619	1619	0
175	20241017	182700	11706466	1619	1619	1619	1619	0
176	20241017	182600	11706466	1619	1619	1619	1619	0
177	20241017	182500	11706466	1619	1619	1619	1619	0
178	20241017	182400	11706466	1619	1619	1619	1619	0
179	20241017	182300	11706466	1619	1619	1619	1619	0
180	20241017	182200	11706466	1619	1619	1619	1619	0
181	20241017	182100	11706466	1619	1619	1619	1619	0
182	20241017	182000	11706466	1619	1619	1619	1619	1372
183	20241017	181900	11706466	1619	1619	1619	1619	0
184	20241017	181800	11706466	1619	1619	1619	1619	0
185	20241017	181700	11706466	1619	1619	1619	1619	0
186	20241017	181600	11706466	1619	1619	1619	1619	0
187	20241017	181500	11706466	1619	1619	1619	1619	0
188	20241017	181400	11706466	1619	1619	1619	1619	0
189	20241017	181300	11706466	1619	1619	1619	1619	0
190	20241017	181200	11706466	1619	1619	1619	1619	0
191	20241017	181100	11706466	1619	1619	1619	1619	0
192	20241017	181000	11706466	1619	1619	1619	1619	0
193	20241017	180900	11706466	1619	1619	1619	1619	0
194	20241017	180800	11706466	1619	1619	1619	1619	0
195	20241017	180700	11706466	1619	1619	1619	1619	0
196	20241017	180600	11706466	1619	1619	1619	1619	0
197	20241017	180500	11706466	1619	1619	1619	1619	0
198	20241017	180400	11706466	1619	1619	1619	1619	0
199	20241017	180300	11706466	1619	1619	1619	1619	0
200	20241017	180200	11706466	1619	1619	1619	1619	0
201	20241017	180100	11706466	1619	1619	1619	1619	0
202	20241017	180000	11706466	1619	1619	1619	1619	0
203	20241017	175900	11706466	1619	1619	1619	1619	0
204	20241017	175800	11706466	1619	1619	1619	1619	0
205	20241017	175700	11706466	1619	1619	1619	1619	0
206	20241017	175600	11706466	1619	1619	1619	1619	0
207	20241017	175500	11706466	1619	1619	1619	1619	0
208	20241017	175400	11706466	1619	1619	1619	1619	0
209	20241017	175300	11706466	1619	1619	1619	1619	0
210	20241017	175200	11706466	1619	1619	1619	1619	0
211	20241017	175100	11706466	1619	1619	1619	1619	0
212	20241017	175000	11706466	1619	1619	1619	1619	1372
213	20241017	174900	11706466	1619	1619	1619	1619	0
214	20241017	174800	11706466	1619	1619	1619	1619	0
215	20241017	174700	11706466	1619	1619	1619	1619	0
216	20241017	174600	11706466	1619	1619	1619	1619	0
217	20241017	174500	11706466	1619	1619	1619	1619	0
218	20241017	174400	11706466	1619	1619	1619	1619	0
219	20241017	174300	11706466	1619	1619	1619	1619	0
220	20241017	174200	11706466	1619	1619	1619	1619	0
221	20241017	174100	11706466	1619	1619	1619	1619	0
222	20241017	174000	11706466	1619	1619	1619	1619	0
223	20241017	173900	11706466	1619	1619	1619	1619	0
224	20241017	173800	11706466	1619	1619	1619	1619	0
225	20241017	173700	11706466	1619	1619	1619	1619	0
226	20241017	173600	11706466	1619	1619	1619	1619	0
227	20241017	173500	11706466	1619	1619	1619	1619	0
228	20241017	173400	11706466	1619	1619	1619	1619	0
229	20241017	173300	11706466	1619	1619	1619	1619	0
230	20241017	173200	11706466	1619	1619	1619	1619	0
231	20241017	173100	11706466	1619	1619	1619	1619	0
232	20241017	173000	11706466	1619	1619	1619	1619	0
233	20241017	172900	11706466	1619	1619	1619	1619	0
234	20241017	172800	11706466	1619	1619	1619	1619	0
235	20241017	172700	11706466	1619	1619	1619	1619	0
236	20241017	172600	11706466	1619	1619	1619	1619	0
237	20241017	172500	11706466	1619	1619	1619	1619	0
238	20241017	172400	11706466	1619	1619	1619	1619	0
239	20241017	172300	11706466	1619	1619	1619	1619	0
240	20241017	172200	11706466	1619	1619	1619	1619	0
241	20241017	172100	11706466	1619	1619	1619	1619	0
242	20241017	172000	11706466	1619	1619	1619	1619	1372
243	20241017	171900	11706466	1619	1619	1619	1619	0
244	20241017	171800	11706466	1619	1619	1619	1619	0
245	20241017	171700	11706466	1619	1619	1619	1619	0
246	20241017	171600	11706466	1619	1619	1619	1619	0
247	20241017	171500	11706466	1619	1619	1619	1619	0
248	20241017	171400	11706466	1619	1619	1619	1619	0
249	20241017	171300	11706466	1619	1619	1619	1619	0
250	20241017	171200	11706466	1619	1619	1619	1619	0
251	20241017	171100	11706466	1619	1619	1619	1619	0
252	20241017	171000	11706466	1619	1619	1619	1619	0
253	20241017	170900	11706466	1619	1619	1619	1619	0
254	20241017	170800	11706466	1619	1619	1619	1619	0
255	20241017	170700	11706466	1619	1619	1619	1619	0
256	20241017	170600	11706466	1619	1619	1619	1619	0
257	20241017	170500	11706466	1619	1619	1619	1619	0
258	20241017	170400	11706466	1619	1619	1619	1619	0
259	20241017	170300	11706466	1619	1619	1619	1619	0
260	20241017	170200	11706466	1619	1619	1619	1619	0
261	20241017	170100	11706466	1619	1619	1619	1619	0
262	20241017	170000	11706466	1619	1619	1619	1619	0
263	20241017	165900	11706466	1619	1619	1619	1619	0
264	20241017	165800	11706466	1619	1619	1619	1619	0
265	20241017	165700	11706466	1619	1619	1619	1619	0
266	20241017	165600	11706466	1619	1619	1619	1619	0
267	20241017	165500	11706466	1619	1619	1619	1619	0
268	20241017	165400	11706466	1619	1619	1619	1619	0
269	20241017	165300	11706466	1619	1619	1619	1619	0
270	20241017	165200	11706466	1619	1619	1619	1619	0
271	20241017	165100	11706466	1619	1619	1619	1619	0
272	20241017	165000	11706466	1619	1619	1619	1619	1372
273	20241017	164900	11706466	1619	1619	1619	1619	0
274	20241017	164800	11706466	1619	1619	1619	1619	0
275	20241017	164700	11706466	1619	1619	1619	1619	0
276	20241017	164600	11706466	1619	1619	1619	1619	0
277	20241017	164500	11706466	1619	1619	1619	1619	0
278	20241017	164400	11706466	1619	1619	1619	1619	0
279	20241017	164300	11706466	1619	1619	1619	1619	0
280	20241017	164200	11706466	1619	1619	1619	1619	0
281	20241017	164100	11706466	1619	1619	1619	1619	0
282	20241017	164000	11706466	1619	1619	1619	1619	0
283	20241017	163900	11706466	1619	1619	1619	1619	0
284	20241017	163800	11706466	1619	1619	1619	1619	0
285	20241017	163700	11706466	1619	1619	1619	1619	0
286	20241017	163600	11706466	1619	1619	1619	1619	0
287	20241017	163500	11706466	1619	1619	1619	1619	0
288	20241017	163400	11706466	1619	1619	1619	1619	0
289	20241017	163300	11706466	1619	1619	1619	1619	0
290	20241017	163200	11706466	1619	1619	1619	1619	0
291	20241017	163100	11706466	1619	1619	1619	1619	0
292	20241017	163000	11706466	1619	1619	1619	1619	0
293	20241017	162900	11706466	1619	1619	1619	1619	0
294	20241017	162800	11706466	1619	1619	1619	1619	0
295	20241017	162700	11706466	1619	1619	1619	1619	0
296	20241017	162600	11706466	1619	1619	1619	1619	0
297	20241017	162500	11706466	1619	1619	1619	1619	0
298	20241017	162400	11706466	1619	1619	1619	1619	0
299	20241017	162300	11706466	1619	1619	1619	1619	0
300	20241017	162200	11706466	1619	1619	1619	1619	0
301	20241017	162100	11706466	1619	1619	1619	1619	0
302	20241017	162000	11706466	1619	1619	1619	1619	1372
303	20241017	161900	11706466	1619	1619	1619	1619	0
304	20241017	161800	11706466	1619	1619	1619	1619	0
305	20241017	161700	11706466	1619	1619	1619	1619	0
306	20241017	161600	11706466	1619	1619	1619	1619	0
307	20241017	161500	11706466	1619	1619	1619	1619	0
308	20241017	161400	11706466	1619	1619	1619	1619	0
309	20241017	161300	11706466	1619	1619	1619	1619	0
310	20241017	161200	11706466	1619	1619	1619	1619	0
311	20241017	161100	11706466	1619	1619	1619	1619	0
312	20241017	161000	11706466	1619	1619	1619	1619	0
313	20241017	160900	11706466	1619	1619	1619	1619	0
314	20241017	160800	11706466	1619	1619	1619	1619	0
315	20241017	160700	11706466	1619	1619	1619	1619	0
316	20241017	160600	11706466	1619	1619	1619	1619	0
317	20241017	160500	11706466	1619	1619	1619	1619	0
318	20241017	160400	11706466	1619	1619	1619	1619	0
319	20241017	160300	11706466	1619	1619	1619	1619	0
320	20241017	160200	11706466	1619	1619	1619	1619	0
321	20241017	160100	11706466	1619	1619	1619	1619	0
322	20241017	160000	11706466	1619	1619	1619	1619	0
323	20241017	155900	11706466	1619	1619	1619	1619	0
324	20241017	155800	11706466	1619	1619	1619	1619	0
325	20241017	155700	11706466	1619	1619	1619	1619	0
326	20241017	155600	11706466	1619	1619	1619	1619	0
327	20241017	155500	11706466	1619	1619	1619	1619	0
328	20241017	155400	11706466	1619	1619	1619	1619	0
329	20241017	155300	11706466	1619	1619	1619	1619	0
330	20241017	155200	11706466	1619	1619	1619	1619	0
331	20241017	155100	11706466	1619	1619	1619	1619	0
332	20241017	155000	11706466	1619	1619	1619	1619	1372
333	20241017	154900	11706466	1619	1619	1619	1619	0
334	20241017	154800	11706466	1619	1619	1619	1619	0
335	20241017	154700	11706466	1619	1619	1619	1619	0
336	20241017	154600	11706466	1619	1619	1619	1619	0
337	20241017	154500	11706466	1619	1619	1619	1619	0
338	20241017	154400	11706466	1619	1619	1619	1619	0
339	20241017	154300	11706466	1619	1619	1619	1619	0
340	20241017	154200	11706466	1619	1619	1619	1619	0
341	20241017	154100	11706466	1619	1619	1619	1619	0
342	20241017	154000	11706466	1619	1619	1619	1619	0
343	20241017	153900	11706466	1619	1619	1619	1619	0
344	20241017	153800	11706466	1619	1619	1619	1619	0
345	20241017	153700	11706466	1619	1619	1619	1619	0
346	20241017	153600	11706466	1619	1619	1619	1619	0
347	20241017	153500	11706466	1619	1619	1619	1619	0
348	20241017	153400	11706466	1619	1619	1619	1619	0
349	20241017	153300	11706466	1619	1619	1619	1619	0
350	20241017	153200	11706466	1619	1619	1619	1619	0
351	20241017	153100	11706466	1619	1619	1619	1619	0
352	20241017	153000	11706466	1619	1619	1619	1619	1372
353	20241017	152900	9485198	1604	1604	1604	1604	0
354	20241017	152800	9485198	1604	1604	1604	1604	0
355	20241017	152700	9485198	1604	1604	1604	1604	0
356	20241017	152600	9485198	1604	1604	1604	1604	0
357	20241017	152500	9485198	1604	1604	1604	1604	0
358	20241017	152400	9485198	1604	1604	1604	1604	0
359	20241017	152300	9485198	1604	1604	1604	1604	0
360	20241017	152200	9485198	1604	1604	1604	1604	0
361	20241017	152100	9485198	1604	1604	1604	1604	0
362	20241017	152000	9485198	1604	1604	1604	1604	0
363	20241017	151900	9485198	1604	1604	1604	1604	0
364	20241017	151800	9485198	1604	1604	1604	1604	4
365	20241017	151700	9478782	1604	1604	1604	1604	0
366	20241017	151600	9478782	1604	1604	1604	1604	0
367	20241017	151500	9478782	1604	1604	1604	1604	0
368	20241017	151400	9478782	1604	1604	1604	1604	0
369	20241017	151300	9478782	1604	1604	1604	1604	47
370	20241017	151200	9403394	1604	1604	1604	1604	0
371	20241017	151100	9403394	1604	1604	1604	1600	1241
372	20241017	151000	7413466	1620	1620	1620	1620	0
373	20241017	150900	7413466	1620	1620	1620	1620	0
374	20241017	150800	7413466	1620	1604	1620	1604	8
375	20241017	150700	7400570	1604	1604	1604	1604	0
376	20241017	150600	7400570	1604	1604	1604	1604	0
377	20241017	150500	7400570	1604	1604	1604	1604	0
378	20241017	150400	7400570	1604	1604	1604	1604	0
379	20241017	150300	7400570	1604	1604	1604	1604	3
380	20241017	150200	7395758	1604	1620	1620	1604	35
381	20241017	150100	7339138	1618	1618	1618	1618	0
382	20241017	150000	7339138	1618	1618	1618	1618	0
383	20241017	145900	7339138	1618	1618	1618	1618	0
384	20241017	145800	7339138	1618	1618	1618	1618	0
385	20241017	145700	7339138	1618	1618	1618	1618	0
386	20241017	145600	7339138	1618	1618	1618	1618	0
387	20241017	145500	7339138	1618	1618	1618	1618	0
388	20241017	145400	7339138	1618	1618	1618	1618	6
389	20241017	145300	7329430	1618	1618	1618	1618	0
390	20241017	145200	7329430	1618	1618	1618	1618	4
391	20241017	145100	7322958	1604	1604	1604	1604	0
392	20241017	145000	7322958	1604	1604	1604	1604	0
393	20241017	144900	7322958	1604	1604	1604	1604	0
394	20241017	144800	7322958	1604	1604	1604	1604	0
395	20241017	144700	7322958	1604	1604	1604	1604	0
396	20241017	144600	7322958	1604	1604	1604	1604	0
397	20241017	144500	7322958	1604	1604	1604	1604	0
398	20241017	144400	7322958	1604	1604	1604	1604	0
399	20241017	144300	7322958	1604	1604	1604	1604	0
400	20241017	144200	7322958	1604	1604	1604	1604	0
401	20241017	144100	7322958	1604	1604	1604	1604	0
402	20241017	144000	7322958	1604	1604	1604	1604	0
403	20241017	143900	7322958	1604	1604	1604	1604	0
404	20241017	143800	7322958	1604	1604	1604	1604	0
405	20241017	143700	7322958	1604	1604	1604	1604	5
406	20241017	143600	7314938	1604	1604	1604	1604	0
407	20241017	143500	7314938	1604	1604	1604	1604	0
408	20241017	143400	7314938	1604	1604	1604	1604	0
409	20241017	143300	7314938	1604	1604	1604	1604	0
410	20241017	143200	7314938	1604	1604	1604	1604	0
411	20241017	143100	7314938	1604	1604	1604	1604	5
412	20241017	143000	7306918	1604	1604	1604	1604	0
413	20241017	142900	7306918	1604	1604	1604	1604	0
414	20241017	142800	7306918	1604	1604	1604	1604	0
415	20241017	142700	7306918	1604	1604	1604	1604	5
416	20241017	142600	7298898	1625	1625	1625	1625	0
417	20241017	142500	7298898	1625	1625	1625	1625	0
418	20241017	142400	7298898	1625	1625	1625	1625	0
419	20241017	142300	7298898	1625	1625	1625	1625	1
420	20241017	142200	7297273	1604	1604	1604	1604	1
421	20241017	142100	7295669	1604	1604	1604	1604	0
422	20241017	142000	7295669	1604	1604	1604	1604	0
423	20241017	141900	7295669	1604	1604	1604	1604	5
424	20241017	141800	7287649	1604	1604	1604	1604	0
425	20241017	141700	7287649	1604	1604	1604	1604	0
426	20241017	141600	7287649	1604	1604	1604	1604	1
427	20241017	141500	7286045	1604	1604	1604	1604	0
428	20241017	141400	7286045	1604	1604	1604	1604	0
429	20241017	141300	7286045	1604	1604	1604	1604	0
430	20241017	141200	7286045	1604	1604	1604	1604	5
431	20241017	141100	7278025	1625	1625	1625	1625	0
432	20241017	141000	7278025	1625	1625	1625	1625	0
433	20241017	140900	7278025	1625	1625	1625	1625	1
434	20241017	140800	7276400	1604	1604	1604	1604	1
435	20241017	140700	7274796	1604	1604	1604	1604	0
436	20241017	140600	7274796	1604	1604	1604	1604	0
437	20241017	140500	7274796	1604	1604	1604	1604	5
438	20241017	140400	7266776	1604	1604	1604	1604	0
439	20241017	140300	7266776	1604	1604	1604	1604	0
440	20241017	140200	7266776	1604	1604	1604	1604	1
441	20241017	140100	7265172	1604	1604	1604	1604	0
442	20241017	140000	7265172	1604	1604	1604	1604	0
443	20241017	135900	7265172	1604	1604	1604	1604	0
444	20241017	135800	7265172	1604	1604	1604	1604	4
445	20241017	135700	7258756	1604	1604	1604	1604	0
446	20241017	135600	7258756	1604	1604	1604	1604	0
447	20241017	135500	7258756	1604	1604	1604	1604	17
448	20241017	135400	7231488	1604	1604	1604	1604	0
449	20241017	135300	7231488	1604	1604	1604	1604	0
450	20241017	135200	7231488	1604	1604	1604	1604	1
451	20241017	135100	7229884	1604	1604	1604	1604	0
452	20241017	135000	7229884	1604	1604	1604	1604	0
453	20241017	134900	7229884	1604	1604	1604	1604	6
454	20241017	134800	7220260	1604	1604	1604	1604	6
455	20241017	134700	7210636	1604	1604	1604	1604	6
456	20241017	134600	7201012	1604	1604	1604	1604	98
457	20241017	134500	7043820	1604	1604	1604	1604	6
458	20241017	134400	7034196	1604	1604	1604	1604	0
459	20241017	134300	7034196	1604	1604	1604	1604	0
460	20241017	134200	7034196	1604	1604	1604	1604	1
461	20241017	134100	7032592	1604	1604	1604	1604	0
462	20241017	134000	7032592	1604	1604	1604	1604	0
463	20241017	133900	7032592	1604	1604	1604	1604	6
464	20241017	133800	7022968	1604	1604	1604	1604	0
465	20241017	133700	7022968	1604	1604	1604	1604	0
466	20241017	133600	7022968	1604	1604	1604	1604	0
467	20241017	133500	7022968	1604	1604	1604	1604	1
468	20241017	133400	7021364	1604	1604	1604	1604	0
469	20241017	133300	7021364	1604	1604	1604	1604	0
470	20241017	133200	7021364	1604	1604	1604	1604	7
471	20241017	133100	7010136	1604	1604	1604	1604	0
472	20241017	133000	7010136	1604	1604	1604	1604	0
473	20241017	132900	7010136	1604	1604	1604	1604	1
474	20241017	132800	7008532	1604	1604	1604	1604	0
475	20241017	132700	7008532	1604	1604	1604	1604	0
476	20241017	132600	7008532	1604	1604	1604	1604	6
477	20241017	132500	6998908	1604	1604	1604	1604	0
478	20241017	132400	6998908	1604	1604	1604	1604	0
479	20241017	132300	6998908	1604	1604	1604	1604	0
480	20241017	132200	6998908	1604	1604	1604	1604	1
481	20241017	132100	6997304	1604	1604	1604	1604	0
482	20241017	132000	6997304	1604	1604	1604	1604	0
483	20241017	131900	6997304	1604	1604	1604	1604	6
484	20241017	131800	6987680	1604	1604	1604	1604	0
485	20241017	131700	6987680	1604	1604	1604	1604	0
486	20241017	131600	6987680	1604	1604	1604	1604	1
487	20241017	131500	6986076	1604	1604	1604	1604	0
488	20241017	131400	6986076	1604	1604	1604	1604	0
489	20241017	131300	6986076	1604	1604	1604	1604	6
490	20241017	131200	6976452	1604	1604	1604	1604	0
491	20241017	131100	6976452	1604	1604	1604	1604	0
492	20241017	131000	6976452	1604	1604	1604	1604	0
493	20241017	130900	6976452	1604	1604	1604	1604	1
494	20241017	130800	6974848	1604	1604	1604	1604	0
495	20241017	130700	6974848	1604	1604	1604	1604	0
496	20241017	130600	6974848	1604	1604	1604	1604	7
497	20241017	130500	6963620	1604	1604	1604	1604	7
498	20241017	130400	6952392	1604	1604	1604	1604	7
499	20241017	130300	6941164	1604	1604	1604	1604	100
500	20241017	130200	6780764	1604	1604	1604	1604	0
501	20241017	130100	6780764	1604	1604	1604	1604	0
502	20241017	130000	6780764	1604	1604	1604	1604	1
503	20241017	125900	6779160	1604	1604	1604	1604	0
504	20241017	125800	6779160	1604	1604	1604	1604	0
505	20241017	125700	6779160	1604	1604	1604	1604	7
506	20241017	125600	6767932	1604	1604	1604	1604	0
507	20241017	125500	6767932	1604	1604	1604	1604	0
508	20241017	125400	6767932	1604	1604	1604	1604	0
509	20241017	125300	6767932	1604	1604	1604	1604	1
510	20241017	125200	6766328	1604	1604	1604	1604	0
511	20241017	125100	6766328	1604	1604	1604	1604	0
512	20241017	125000	6766328	1604	1604	1604	1604	7
513	20241017	124900	6755100	1604	1604	1604	1604	0
514	20241017	124800	6755100	1604	1604	1604	1604	0
515	20241017	124700	6755100	1604	1604	1604	1604	1
516	20241017	124600	6753496	1604	1604	1604	1604	0
517	20241017	124500	6753496	1604	1604	1604	1604	0
518	20241017	124400	6753496	1604	1604	1604	1604	4
519	20241017	124300	6747080	1604	1604	1604	1604	0
520	20241017	124200	6747080	1604	1604	1604	1604	0
521	20241017	124100	6747080	1604	1604	1604	1604	8
522	20241017	124000	6734248	1604	1604	1604	1604	0
523	20241017	123900	6734248	1604	1604	1604	1604	0
524	20241017	123800	6734248	1604	1604	1604	1604	0
525	20241017	123700	6734248	1604	1604	1604	1604	2
526	20241017	123600	6731040	1604	1604	1604	1604	0
527	20241017	123500	6731040	1604	1604	1604	1604	0
528	20241017	123400	6731040	1604	1604	1604	1604	8
529	20241017	123300	6718208	1604	1604	1604	1604	0
530	20241017	123200	6718208	1604	1604	1604	1604	0
531	20241017	123100	6718208	1604	1604	1604	1604	2
532	20241017	123000	6715000	1604	1604	1604	1604	0
533	20241017	122900	6715000	1604	1604	1604	1604	0
534	20241017	122800	6715000	1604	1604	1604	1604	8
535	20241017	122700	6702168	1604	1604	1604	1604	0
536	20241017	122600	6702168	1604	1604	1604	1604	0
537	20241017	122500	6702168	1604	1604	1604	1604	0
538	20241017	122400	6702168	1604	1604	1604	1604	1
539	20241017	122300	6700564	1604	1604	1604	1604	0
540	20241017	122200	6700564	1604	1604	1604	1604	0
541	20241017	122100	6700564	1604	1604	1604	1604	0
542	20241017	122000	6700564	1604	1604	1604	1604	0
543	20241017	121900	6700564	1604	1604	1604	1604	0
544	20241017	121800	6700564	1604	1604	1604	1604	9
545	20241017	121700	6686128	1604	1604	1604	1604	0
546	20241017	121600	6686128	1604	1604	1604	1604	0
547	20241017	121500	6686128	1604	1604	1604	1604	0
548	20241017	121400	6686128	1604	1604	1604	1604	2
549	20241017	121300	6682920	1604	1604	1604	1604	0
550	20241017	121200	6682920	1604	1604	1604	1604	0
551	20241017	121100	6682920	1604	1604	1604	1604	9
552	20241017	121000	6668484	1604	1604	1604	1604	0
553	20241017	120900	6668484	1604	1604	1604	1604	0
554	20241017	120800	6668484	1604	1604	1604	1604	2
555	20241017	120700	6665276	1604	1604	1604	1604	0
556	20241017	120600	6665276	1604	1604	1604	1604	0
557	20241017	120500	6665276	1604	1604	1604	1604	11
558	20241017	120400	6647632	1625	1625	1625	1625	0
559	20241017	120300	6647632	1625	1625	1625	1625	0
560	20241017	120200	6647632	1625	1625	1625	1625	0
561	20241017	120100	6647632	1625	1625	1625	1625	1
562	20241017	120000	6646007	1605	1605	1605	1605	2
563	20241017	115900	6642797	1605	1605	1605	1605	0
564	20241017	115800	6642797	1605	1605	1605	1605	0
565	20241017	115700	6642797	1605	1605	1605	1605	0
566	20241017	115600	6642797	1605	1605	1605	1605	0
567	20241017	115500	6642797	1605	1605	1605	1605	0
568	20241017	115400	6642797	1605	1605	1605	1605	0
569	20241017	115300	6642797	1605	1605	1605	1605	0
570	20241017	115200	6642797	1605	1605	1605	1605	0
571	20241017	115100	6642797	1605	1605	1605	1605	0
572	20241017	115000	6642797	1605	1605	1605	1605	0
573	20241017	114900	6642797	1605	1605	1605	1605	0
574	20241017	114800	6642797	1605	1605	1605	1605	0
575	20241017	114700	6642797	1605	1605	1605	1605	0
576	20241017	114600	6642797	1605	1605	1605	1605	0
577	20241017	114500	6642797	1605	1605	1605	1605	0
578	20241017	114400	6642797	1605	1605	1605	1605	0
579	20241017	114300	6642797	1605	1605	1605	1605	0
580	20241017	114200	6642797	1605	1605	1605	1605	0
581	20241017	114100	6642797	1605	1605	1605	1605	0
582	20241017	114000	6642797	1605	1605	1605	1605	0
583	20241017	113900	6642797	1605	1605	1605	1605	0
584	20241017	113800	6642797	1605	1605	1605	1605	0
585	20241017	113700	6642797	1605	1605	1605	1605	0
586	20241017	113600	6642797	1605	1605	1605	1605	0
587	20241017	113500	6642797	1605	1605	1605	1605	0
588	20241017	113400	6642797	1605	1605	1605	1605	0
589	20241017	113300	6642797	1605	1605	1605	1605	0
590	20241017	113200	6642797	1605	1605	1605	1605	0
591	20241017	113100	6642797	1605	1605	1605	1605	0
592	20241017	113000	6642797	1605	1605	1605	1605	0
593	20241017	112900	6642797	1605	1605	1605	1605	0
594	20241017	112800	6642797	1605	1605	1605	1605	0
595	20241017	112700	6642797	1605	1605	1605	1605	0
596	20241017	112600	6642797	1605	1605	1605	1605	0
597	20241017	112500	6642797	1605	1605	1605	1605	0
598	20241017	112400	6642797	1605	1605	1605	1605	0
599	20241017	112300	6642797	1605	1605	1605	1605	0
600	20241017	112200	6642797	1605	1605	1605	1605	0
601	20241017	112100	6642797	1605	1605	1605	1605	0
602	20241017	112000	6642797	1605	1605	1605	1605	0
603	20241017	111900	6642797	1605	1605	1605	1605	0
604	20241017	111800	6642797	1605	1605	1605	1605	0
605	20241017	111700	6642797	1605	1605	1605	1605	3
606	20241017	111600	6637982	1605	1609	1609	1604	327
607	20241017	111500	6112616	1609	1609	1609	1609	8
608	20241017	111400	6099744	1603	1603	1603	1603	0
609	20241017	111300	6099744	1603	1603	1603	1603	0
610	20241017	111200	6099744	1603	1603	1603	1603	2
611	20241017	111100	6096538	1632	1632	1632	1632	0
612	20241017	111000	6096538	1632	1632	1632	1632	1
613	20241017	110900	6094906	1603	1603	1603	1603	9
614	20241017	110800	6080479	1603	1603	1603	1603	0
615	20241017	110700	6080479	1603	1603	1603	1603	0
616	20241017	110600	6080479	1603	1603	1603	1603	0
617	20241017	110500	6080479	1603	1603	1603	1603	2
618	20241017	110400	6077273	1632	1632	1632	1632	0
619	20241017	110300	6077273	1632	1632	1632	1632	0
620	20241017	110200	6077273	1632	1603	1632	1603	10
621	20241017	110100	6061214	1603	1603	1603	1603	0
622	20241017	110000	6061214	1603	1603	1603	1603	0
623	20241017	105900	6061214	1603	1603	1603	1603	2
624	20241017	105800	6058008	1603	1603	1603	1603	0
625	20241017	105700	6058008	1603	1603	1603	1603	0
626	20241017	105600	6058008	1603	1603	1603	1603	0
627	20241017	105500	6058008	1603	1603	1603	1603	11
628	20241017	105400	6040375	1603	1603	1603	1603	0
629	20241017	105300	6040375	1603	1603	1603	1603	0
630	20241017	105200	6040375	1603	1603	1603	1603	2
631	20241017	105100	6037169	1632	1632	1632	1632	1
632	20241017	105000	6035537	1627	1627	1627	1627	5
633	20241017	104900	6027402	1603	1603	1603	1603	2
634	20241017	104800	6024196	1603	1603	1603	1603	0
635	20241017	104700	6024196	1603	1603	1603	1603	0
636	20241017	104600	6024196	1603	1603	1603	1603	11
637	20241017	104500	6006563	1603	1603	1603	1603	0
638	20241017	104400	6006563	1603	1603	1603	1603	0
639	20241017	104300	6006563	1603	1603	1603	1603	0
640	20241017	104200	6006563	1603	1603	1603	1603	3
641	20241017	104100	6001754	1628	1628	1628	1628	0
642	20241017	104000	6001754	1628	1628	1628	1628	1
643	20241017	103900	6000126	1603	1603	1603	1603	13
644	20241017	103800	5979287	1603	1603	1603	1603	0
645	20241017	103700	5979287	1603	1603	1603	1603	0
646	20241017	103600	5979287	1603	1603	1603	1603	4
647	20241017	103500	5972875	1632	1632	1632	1632	1
648	20241017	103400	5971243	1603	1603	1603	1603	0
649	20241017	103300	5971243	1603	1603	1603	1603	11
650	20241017	103200	5953610	1603	1603	1603	1603	12
651	20241017	103100	5934374	1603	1603	1603	1603	11
652	20241017	103000	5916741	1651	1620	1651	1598	738
653	20241017	102900	4719896	1620	1598	1620	1598	864
654	20241017	102800	3338080	1598	1598	1598	1598	0
655	20241017	102700	3338080	1598	1598	1598	1598	0
656	20241017	102600	3338080	1598	1598	1598	1598	2
657	20241017	102500	3334884	1598	1598	1598	1598	0
658	20241017	102400	3334884	1598	1598	1598	1598	0
659	20241017	102300	3334884	1598	1598	1598	1598	8
660	20241017	102200	3322100	1598	1598	1598	1598	0
661	20241017	102100	3322100	1598	1598	1598	1598	0
662	20241017	102000	3322100	1598	1598	1598	1598	0
663	20241017	101900	3322100	1598	1598	1598	1598	17
664	20241017	101800	3294934	1598	1598	1598	1598	0
665	20241017	101700	3294934	1598	1598	1598	1598	0
666	20241017	101600	3294934	1598	1598	1598	1598	1
667	20241017	101500	3293336	1598	1598	1598	1598	0
668	20241017	101400	3293336	1598	1598	1598	1598	0
669	20241017	101300	3293336	1598	1598	1598	1598	7
670	20241017	101200	3282150	1598	1598	1598	1598	0
671	20241017	101100	3282150	1598	1598	1598	1598	0
672	20241017	101000	3282150	1598	1598	1598	1598	30
673	20241017	100900	3234210	1598	1598	1598	1598	0
674	20241017	100800	3234210	1598	1598	1598	1598	0
675	20241017	100700	3234210	1598	1598	1598	1598	0
676	20241017	100600	3234210	1598	1598	1598	1598	32
677	20241017	100500	3183074	1620	1620	1620	1620	0
678	20241017	100400	3183074	1620	1620	1620	1620	0
679	20241017	100300	3183074	1620	1620	1620	1620	0
680	20241017	100200	3183074	1620	1598	1620	1598	2
681	20241017	100100	3179856	1598	1598	1598	1598	0
682	20241017	100000	3179856	1598	1598	1598	1598	0
683	20241017	095900	3179856	1598	1598	1598	1598	1
684	20241017	095800	3178258	1598	1598	1598	1598	4
685	20241017	095700	3171866	1598	1598	1598	1598	0
686	20241017	095600	3171866	1598	1598	1598	1598	0
687	20241017	095500	3171866	1598	1598	1598	1598	17
688	20241017	095400	3144700	1598	1599	1599	1598	15
689	20241017	095300	3120718	1599	1599	1599	1599	17
690	20241017	095200	3093535	1599	1612	1612	1598	167
691	20241017	095100	2826638	1621	1621	1621	1621	0
692	20241017	095000	2826638	1621	1621	1621	1621	0
693	20241017	094900	2826638	1621	1621	1621	1621	0
694	20241017	094800	2826638	1621	1621	1621	1621	0
695	20241017	094700	2826638	1621	1621	1621	1621	0
696	20241017	094600	2826638	1621	1621	1621	1621	0
697	20241017	094500	2826638	1621	1621	1621	1621	0
698	20241017	094400	2826638	1621	1621	1621	1621	0
699	20241017	094300	2826638	1621	1621	1621	1621	0
700	20241017	094200	2826638	1621	1621	1621	1621	2
701	20241017	094100	2823396	1621	1621	1621	1621	20
702	20241017	094000	2790976	1621	1621	1621	1621	2
703	20241017	093900	2787734	1612	1612	1612	1612	0
704	20241017	093800	2787734	1612	1612	1612	1612	0
705	20241017	093700	2787734	1612	1612	1612	1612	0
706	20241017	093600	2787734	1612	1612	1612	1612	14
707	20241017	093500	2765166	1620	1621	1621	1620	410
708	20241017	093400	2100843	1621	1621	1621	1621	0
709	20241017	093300	2100843	1621	1621	1621	1621	13
710	20241017	093200	2079770	1621	1621	1621	1621	17
711	20241017	093100	2052213	1621	1622	1622	1621	93
712	20241017	093000	1901376	1622	1622	1622	1622	1
713	20241017	092900	1899754	1651	1651	1651	1651	1
714	20241017	092800	1898103	1622	1622	1622	1622	0
715	20241017	092700	1898103	1622	1622	1622	1622	5
716	20241017	092600	1889993	1622	1622	1622	1622	0
717	20241017	092500	1889993	1622	1622	1622	1622	0
718	20241017	092400	1889993	1622	1622	1622	1622	1
719	20241017	092300	1888371	1622	1622	1622	1622	4
720	20241017	092200	1881883	1621	1621	1621	1621	0
721	20241017	092100	1881883	1621	1621	1621	1621	0
722	20241017	092000	1881883	1621	1621	1621	1621	17
723	20241017	091900	1854326	1621	1621	1621	1621	0
724	20241017	091800	1854326	1621	1621	1621	1621	0
725	20241017	091700	1854326	1621	1621	1621	1621	1
726	20241017	091600	1852705	1621	1621	1621	1621	0
727	20241017	091500	1852705	1621	1621	1621	1621	0
728	20241017	091400	1852705	1621	1621	1621	1621	5
729	20241017	091300	1844600	1621	1621	1621	1621	0
730	20241017	091200	1844600	1621	1621	1621	1621	0
731	20241017	091100	1844600	1621	1621	1621	1621	17
732	20241017	091000	1817043	1621	1621	1621	1621	17
733	20241017	090900	1789486	1621	1620	1660	1620	73
734	20241017	090800	1668983	1659	1660	1660	1618	182
735	20241017	090700	1367596	1660	1617	1660	1617	37
736	20241017	090600	1307010	1660	1611	1660	1611	42
737	20241017	090500	1238213	1655	1619	1655	1619	134
738	20241017	090400	1018546	1619	1600	1619	1600	586
739	20241017	090300	79331	1619	1619	1619	1619	0
740	20241017	090200	79331	1619	1619	1619	1619	0
741	20241017	090100	79331	1619	1619	1619	1619	0
742	20241017	090000	79331	1619	1619	1619	1619	49