KissMeData/069920/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194800	22093629	1495	1495	1495	1495	1146
3	20241017	194700	22093629	1495	1495	1495	1495	0
4	20241017	194600	22093629	1495	1495	1495	1495	0
5	20241017	194500	22093629	1495	1495	1495	1495	0
6	20241017	194400	22093629	1495	1495	1495	1495	0
7	20241017	194300	22093629	1495	1495	1495	1495	0
8	20241017	194200	22093629	1495	1495	1495	1495	0
9	20241017	194100	22093629	1495	1495	1495	1495	0
10	20241017	194000	22093629	1495	1495	1495	1495	0
11	20241017	193900	22093629	1495	1495	1495	1495	0
12	20241017	193800	22093629	1495	1495	1495	1495	0
13	20241017	193700	22093629	1495	1495	1495	1495	0
14	20241017	193600	22093629	1495	1495	1495	1495	0
15	20241017	193500	22093629	1495	1495	1495	1495	0
16	20241017	193400	22093629	1495	1495	1495	1495	0
17	20241017	193300	22093629	1495	1495	1495	1495	0
18	20241017	193200	22093629	1495	1495	1495	1495	0
19	20241017	193100	22093629	1495	1495	1495	1495	0
20	20241017	193000	22093629	1495	1495	1495	1495	0
21	20241017	192900	22093629	1495	1495	1495	1495	0
22	20241017	192800	22093629	1495	1495	1495	1495	0
23	20241017	192700	22093629	1495	1495	1495	1495	0
24	20241017	192600	22093629	1495	1495	1495	1495	0
25	20241017	192500	22093629	1495	1495	1495	1495	0
26	20241017	192400	22093629	1495	1495	1495	1495	0
27	20241017	192300	22093629	1495	1495	1495	1495	0
28	20241017	192200	22093629	1495	1495	1495	1495	0
29	20241017	192100	22093629	1495	1495	1495	1495	0
30	20241017	192000	22093629	1495	1495	1495	1495	0
31	20241017	191900	22093629	1495	1495	1495	1495	0
32	20241017	191800	22093629	1495	1495	1495	1495	1146
33	20241017	191700	22093629	1495	1495	1495	1495	0
34	20241017	191600	22093629	1495	1495	1495	1495	0
35	20241017	191500	22093629	1495	1495	1495	1495	0
36	20241017	191400	22093629	1495	1495	1495	1495	0
37	20241017	191300	22093629	1495	1495	1495	1495	0
38	20241017	191200	22093629	1495	1495	1495	1495	0
39	20241017	191100	22093629	1495	1495	1495	1495	0
40	20241017	191000	22093629	1495	1495	1495	1495	0
41	20241017	190900	22093629	1495	1495	1495	1495	0
42	20241017	190800	22093629	1495	1495	1495	1495	0
43	20241017	190700	22093629	1495	1495	1495	1495	0
44	20241017	190600	22093629	1495	1495	1495	1495	0
45	20241017	190500	22093629	1495	1495	1495	1495	0
46	20241017	190400	22093629	1495	1495	1495	1495	0
47	20241017	190300	22093629	1495	1495	1495	1495	0
48	20241017	190200	22093629	1495	1495	1495	1495	0
49	20241017	190100	22093629	1495	1495	1495	1495	0
50	20241017	190000	22093629	1495	1495	1495	1495	0
51	20241017	185900	22093629	1495	1495	1495	1495	0
52	20241017	185800	22093629	1495	1495	1495	1495	0
53	20241017	185700	22093629	1495	1495	1495	1495	0
54	20241017	185600	22093629	1495	1495	1495	1495	0
55	20241017	185500	22093629	1495	1495	1495	1495	0
56	20241017	185400	22093629	1495	1495	1495	1495	0
57	20241017	185300	22093629	1495	1495	1495	1495	0
58	20241017	185200	22093629	1495	1495	1495	1495	0
59	20241017	185100	22093629	1495	1495	1495	1495	0
60	20241017	185000	22093629	1495	1495	1495	1495	0
61	20241017	184900	22093629	1495	1495	1495	1495	0
62	20241017	184800	22093629	1495	1495	1495	1495	1146
63	20241017	184700	22093629	1495	1495	1495	1495	0
64	20241017	184600	22093629	1495	1495	1495	1495	0
65	20241017	184500	22093629	1495	1495	1495	1495	0
66	20241017	184400	22093629	1495	1495	1495	1495	0
67	20241017	184300	22093629	1495	1495	1495	1495	0
68	20241017	184200	22093629	1495	1495	1495	1495	0
69	20241017	184100	22093629	1495	1495	1495	1495	0
70	20241017	184000	22093629	1495	1495	1495	1495	0
71	20241017	183900	22093629	1495	1495	1495	1495	0
72	20241017	183800	22093629	1495	1495	1495	1495	0
73	20241017	183700	22093629	1495	1495	1495	1495	0
74	20241017	183600	22093629	1495	1495	1495	1495	0
75	20241017	183500	22093629	1495	1495	1495	1495	0
76	20241017	183400	22093629	1495	1495	1495	1495	0
77	20241017	183300	22093629	1495	1495	1495	1495	0
78	20241017	183200	22093629	1495	1495	1495	1495	0
79	20241017	183100	22093629	1495	1495	1495	1495	0
80	20241017	183000	22093629	1495	1495	1495	1495	0
81	20241017	182900	22093629	1495	1495	1495	1495	0
82	20241017	182800	22093629	1495	1495	1495	1495	0
83	20241017	182700	22093629	1495	1495	1495	1495	0
84	20241017	182600	22093629	1495	1495	1495	1495	0
85	20241017	182500	22093629	1495	1495	1495	1495	0
86	20241017	182400	22093629	1495	1495	1495	1495	0
87	20241017	182300	22093629	1495	1495	1495	1495	0
88	20241017	182200	22093629	1495	1495	1495	1495	0
89	20241017	182100	22093629	1495	1495	1495	1495	0
90	20241017	182000	22093629	1495	1495	1495	1495	0
91	20241017	181900	22093629	1495	1495	1495	1495	0
92	20241017	181800	22093629	1495	1495	1495	1495	1146
93	20241017	181700	22093629	1495	1495	1495	1495	0
94	20241017	181600	22093629	1495	1495	1495	1495	0
95	20241017	181500	22093629	1495	1495	1495	1495	0
96	20241017	181400	22093629	1495	1495	1495	1495	0
97	20241017	181300	22093629	1495	1495	1495	1495	0
98	20241017	181200	22093629	1495	1495	1495	1495	0
99	20241017	181100	22093629	1495	1495	1495	1495	0
100	20241017	181000	22093629	1495	1495	1495	1495	0
101	20241017	180900	22093629	1495	1495	1495	1495	0
102	20241017	180800	22093629	1495	1495	1495	1495	0
103	20241017	180700	22093629	1495	1495	1495	1495	0
104	20241017	180600	22093629	1495	1495	1495	1495	0
105	20241017	180500	22093629	1495	1495	1495	1495	0
106	20241017	180400	22093629	1495	1495	1495	1495	0
107	20241017	180300	22093629	1495	1495	1495	1495	0
108	20241017	180200	22093629	1495	1495	1495	1495	0
109	20241017	180100	22093629	1495	1495	1495	1495	0
110	20241017	180000	22093629	1495	1495	1495	1495	0
111	20241017	175900	22093629	1495	1495	1495	1495	0
112	20241017	175800	22093629	1495	1495	1495	1495	0
113	20241017	175700	22093629	1495	1495	1495	1495	0
114	20241017	175600	22093629	1495	1495	1495	1495	0
115	20241017	175500	22093629	1495	1495	1495	1495	0
116	20241017	175400	22093629	1495	1495	1495	1495	0
117	20241017	175300	22093629	1495	1495	1495	1495	0
118	20241017	175200	22093629	1495	1495	1495	1495	0
119	20241017	175100	22093629	1495	1495	1495	1495	0
120	20241017	175000	22093629	1495	1495	1495	1495	0
121	20241017	174900	22093629	1495	1495	1495	1495	0
122	20241017	174800	22093629	1495	1495	1495	1495	1146
123	20241017	174700	22093629	1495	1495	1495	1495	0
124	20241017	174600	22093629	1495	1495	1495	1495	0
125	20241017	174500	22093629	1495	1495	1495	1495	0
126	20241017	174400	22093629	1495	1495	1495	1495	0
127	20241017	174300	22093629	1495	1495	1495	1495	0
128	20241017	174200	22093629	1495	1495	1495	1495	0
129	20241017	174100	22093629	1495	1495	1495	1495	0
130	20241017	174000	22093629	1495	1495	1495	1495	0
131	20241017	173900	22093629	1495	1495	1495	1495	0
132	20241017	173800	22093629	1495	1495	1495	1495	0
133	20241017	173700	22093629	1495	1495	1495	1495	0
134	20241017	173600	22093629	1495	1495	1495	1495	0
135	20241017	173500	22093629	1495	1495	1495	1495	0
136	20241017	173400	22093629	1495	1495	1495	1495	0
137	20241017	173300	22093629	1495	1495	1495	1495	0
138	20241017	173200	22093629	1495	1495	1495	1495	0
139	20241017	173100	22093629	1495	1495	1495	1495	0
140	20241017	173000	22093629	1495	1495	1495	1495	0
141	20241017	172900	22093629	1495	1495	1495	1495	0
142	20241017	172800	22093629	1495	1495	1495	1495	0
143	20241017	172700	22093629	1495	1495	1495	1495	0
144	20241017	172600	22093629	1495	1495	1495	1495	0
145	20241017	172500	22093629	1495	1495	1495	1495	0
146	20241017	172400	22093629	1495	1495	1495	1495	0
147	20241017	172300	22093629	1495	1495	1495	1495	0
148	20241017	172200	22093629	1495	1495	1495	1495	0
149	20241017	172100	22093629	1495	1495	1495	1495	0
150	20241017	172000	22093629	1495	1495	1495	1495	0
151	20241017	171900	22093629	1495	1495	1495	1495	0
152	20241017	171800	22093629	1495	1495	1495	1495	1146
153	20241017	171700	22093629	1495	1495	1495	1495	0
154	20241017	171600	22093629	1495	1495	1495	1495	0
155	20241017	171500	22093629	1495	1495	1495	1495	0
156	20241017	171400	22093629	1495	1495	1495	1495	0
157	20241017	171300	22093629	1495	1495	1495	1495	0
158	20241017	171200	22093629	1495	1495	1495	1495	0
159	20241017	171100	22093629	1495	1495	1495	1495	0
160	20241017	171000	22093629	1495	1495	1495	1495	0
161	20241017	170900	22093629	1495	1495	1495	1495	0
162	20241017	170800	22093629	1495	1495	1495	1495	0
163	20241017	170700	22093629	1495	1495	1495	1495	0
164	20241017	170600	22093629	1495	1495	1495	1495	0
165	20241017	170500	22093629	1495	1495	1495	1495	0
166	20241017	170400	22093629	1495	1495	1495	1495	0
167	20241017	170300	22093629	1495	1495	1495	1495	0
168	20241017	170200	22093629	1495	1495	1495	1495	0
169	20241017	170100	22093629	1495	1495	1495	1495	0
170	20241017	170000	22093629	1495	1495	1495	1495	0
171	20241017	165900	22093629	1495	1495	1495	1495	0
172	20241017	165800	22093629	1495	1495	1495	1495	0
173	20241017	165700	22093629	1495	1495	1495	1495	0
174	20241017	165600	22093629	1495	1495	1495	1495	0
175	20241017	165500	22093629	1495	1495	1495	1495	0
176	20241017	165400	22093629	1495	1495	1495	1495	0
177	20241017	165300	22093629	1495	1495	1495	1495	0
178	20241017	165200	22093629	1495	1495	1495	1495	0
179	20241017	165100	22093629	1495	1495	1495	1495	0
180	20241017	165000	22093629	1495	1495	1495	1495	0
181	20241017	164900	22093629	1495	1495	1495	1495	0
182	20241017	164800	22093629	1495	1495	1495	1495	1146
183	20241017	164700	22093629	1495	1495	1495	1495	0
184	20241017	164600	22093629	1495	1495	1495	1495	0
185	20241017	164500	22093629	1495	1495	1495	1495	0
186	20241017	164400	22093629	1495	1495	1495	1495	0
187	20241017	164300	22093629	1495	1495	1495	1495	0
188	20241017	164200	22093629	1495	1495	1495	1495	0
189	20241017	164100	22093629	1495	1495	1495	1495	0
190	20241017	164000	22093629	1495	1495	1495	1495	0
191	20241017	163900	22093629	1495	1495	1495	1495	0
192	20241017	163800	22093629	1495	1495	1495	1495	0
193	20241017	163700	22093629	1495	1495	1495	1495	0
194	20241017	163600	22093629	1495	1495	1495	1495	0
195	20241017	163500	22093629	1495	1495	1495	1495	0
196	20241017	163400	22093629	1495	1495	1495	1495	0
197	20241017	163300	22093629	1495	1495	1495	1495	0
198	20241017	163200	22093629	1495	1495	1495	1495	0
199	20241017	163100	22093629	1495	1495	1495	1495	0
200	20241017	163000	22093629	1495	1495	1495	1495	0
201	20241017	162900	22093629	1495	1495	1495	1495	0
202	20241017	162800	22093629	1495	1495	1495	1495	0
203	20241017	162700	22093629	1495	1495	1495	1495	0
204	20241017	162600	22093629	1495	1495	1495	1495	0
205	20241017	162500	22093629	1495	1495	1495	1495	0
206	20241017	162400	22093629	1495	1495	1495	1495	0
207	20241017	162300	22093629	1495	1495	1495	1495	0
208	20241017	162200	22093629	1495	1495	1495	1495	0
209	20241017	162100	22093629	1495	1495	1495	1495	0
210	20241017	162000	22093629	1495	1495	1495	1495	0
211	20241017	161900	22093629	1495	1495	1495	1495	0
212	20241017	161800	22093629	1495	1495	1495	1495	1146
213	20241017	161700	22093629	1495	1495	1495	1495	0
214	20241017	161600	22093629	1495	1495	1495	1495	0
215	20241017	161500	22093629	1495	1495	1495	1495	0
216	20241017	161400	22093629	1495	1495	1495	1495	0
217	20241017	161300	22093629	1495	1495	1495	1495	0
218	20241017	161200	22093629	1495	1495	1495	1495	0
219	20241017	161100	22093629	1495	1495	1495	1495	0
220	20241017	161000	22093629	1495	1495	1495	1495	0
221	20241017	160900	22093629	1495	1495	1495	1495	0
222	20241017	160800	22093629	1495	1495	1495	1495	0
223	20241017	160700	22093629	1495	1495	1495	1495	0
224	20241017	160600	22093629	1495	1495	1495	1495	0
225	20241017	160500	22093629	1495	1495	1495	1495	0
226	20241017	160400	22093629	1495	1495	1495	1495	0
227	20241017	160300	22093629	1495	1495	1495	1495	0
228	20241017	160200	22093629	1495	1495	1495	1495	0
229	20241017	160100	22093629	1495	1495	1495	1495	0
230	20241017	160000	22093629	1495	1495	1495	1495	0
231	20241017	155900	22093629	1495	1495	1495	1495	0
232	20241017	155800	22093629	1495	1495	1495	1495	0
233	20241017	155700	22093629	1495	1495	1495	1495	0
234	20241017	155600	22093629	1495	1495	1495	1495	0
235	20241017	155500	22093629	1495	1495	1495	1495	0
236	20241017	155400	22093629	1495	1495	1495	1495	0
237	20241017	155300	22093629	1495	1495	1495	1495	0
238	20241017	155200	22093629	1495	1495	1495	1495	0
239	20241017	155100	22093629	1495	1495	1495	1495	0
240	20241017	155000	22093629	1495	1495	1495	1495	0
241	20241017	154900	22093629	1495	1495	1495	1495	0
242	20241017	154800	22093629	1495	1495	1495	1495	1146
243	20241017	154700	22093629	1495	1495	1495	1495	0
244	20241017	154600	22093629	1495	1495	1495	1495	0
245	20241017	154500	22093629	1495	1495	1495	1495	0
246	20241017	154400	22093629	1495	1495	1495	1495	0
247	20241017	154300	22093629	1495	1495	1495	1495	0
248	20241017	154200	22093629	1495	1495	1495	1495	0
249	20241017	154100	22093629	1495	1495	1495	1495	0
250	20241017	154000	22093629	1495	1495	1495	1495	0
251	20241017	153900	22093629	1495	1495	1495	1495	0
252	20241017	153800	22093629	1495	1495	1495	1495	0
253	20241017	153700	22093629	1495	1495	1495	1495	0
254	20241017	153600	22093629	1495	1495	1495	1495	0
255	20241017	153500	22093629	1495	1495	1495	1495	0
256	20241017	153400	22093629	1495	1495	1495	1495	0
257	20241017	153300	22093629	1495	1495	1495	1495	0
258	20241017	153200	22093629	1495	1495	1495	1495	0
259	20241017	153100	22093629	1495	1495	1495	1495	0
260	20241017	153000	22093629	1495	1495	1495	1495	1146
261	20241017	152900	20380359	1494	1494	1494	1494	0
262	20241017	152800	20380359	1494	1494	1494	1494	0
263	20241017	152700	20380359	1494	1494	1494	1494	0
264	20241017	152600	20380359	1494	1494	1494	1494	0
265	20241017	152500	20380359	1494	1494	1494	1494	0
266	20241017	152400	20380359	1494	1494	1494	1494	0
267	20241017	152300	20380359	1494	1494	1494	1494	0
268	20241017	152200	20380359	1494	1494	1494	1494	0
269	20241017	152100	20380359	1494	1494	1494	1494	0
270	20241017	152000	20380359	1494	1494	1494	1494	0
271	20241017	151900	20380359	1494	1493	1494	1493	739
272	20241017	151800	19277031	1494	1494	1494	1494	500
273	20241017	151700	18530031	1494	1493	1494	1490	156
274	20241017	151600	18297357	1494	1494	1494	1494	0
275	20241017	151500	18297357	1494	1494	1494	1494	0
276	20241017	151400	18297357	1494	1494	1494	1494	170
277	20241017	151300	18043377	1494	1494	1494	1494	0
278	20241017	151200	18043377	1494	1492	1494	1490	20
279	20241017	151100	18013548	1494	1494	1494	1494	0
280	20241017	151000	18013548	1494	1492	1494	1492	3
281	20241017	150900	18009068	1494	1494	1494	1494	0
282	20241017	150800	18009068	1494	1495	1495	1492	21
283	20241017	150700	17977721	1494	1494	1494	1494	0
284	20241017	150600	17977721	1494	1495	1495	1494	386
285	20241017	150500	17400655	1495	1495	1495	1495	0
286	20241017	150400	17400655	1495	1495	1495	1495	1
287	20241017	150300	17399160	1494	1498	1500	1494	42
288	20241017	150200	17336316	1499	1499	1499	1499	9
289	20241017	150100	17322825	1500	1500	1500	1500	0
290	20241017	150000	17322825	1500	1500	1500	1500	143
291	20241017	145900	17108325	1500	1500	1500	1500	196
292	20241017	145800	16814325	1500	1499	1500	1495	48
293	20241017	145700	16742469	1500	1500	1500	1500	0
294	20241017	145600	16742469	1500	1503	1503	1498	2470
295	20241017	145500	13036520	1505	1505	1505	1505	0
296	20241017	145400	13036520	1505	1504	1505	1504	53
297	20241017	145300	12956807	1505	1505	1505	1505	0
298	20241017	145200	12956807	1505	1505	1505	1504	2300
299	20241017	145100	9495316	1505	1505	1505	1505	1
300	20241017	145000	9493811	1505	1505	1505	1505	0
301	20241017	144900	9493811	1505	1505	1505	1505	0
302	20241017	144800	9493811	1505	1505	1505	1505	2
303	20241017	144700	9490801	1505	1505	1505	1505	0
304	20241017	144600	9490801	1505	1505	1505	1505	0
305	20241017	144500	9490801	1505	1505	1505	1505	0
306	20241017	144400	9490801	1505	1505	1505	1505	1
307	20241017	144300	9489296	1504	1504	1504	1504	0
308	20241017	144200	9489296	1504	1504	1504	1504	0
309	20241017	144100	9489296	1504	1504	1504	1504	1
310	20241017	144000	9487792	1505	1505	1505	1505	2
311	20241017	143900	9484782	1504	1505	1505	1504	1415
312	20241017	143800	7355298	1505	1509	1509	1505	113
313	20241017	143700	7185034	1510	1510	1510	1510	0
314	20241017	143600	7185034	1510	1513	1513	1510	47
315	20241017	143500	7114014	1513	1515	1515	1513	14
316	20241017	143400	7092810	1519	1519	1519	1519	1
317	20241017	143300	7091291	1515	1515	1515	1515	1
318	20241017	143200	7089776	1514	1515	1515	1514	37
319	20241017	143100	7033728	1518	1518	1518	1515	29
320	20241017	143000	6989740	1518	1518	1518	1518	0
321	20241017	142900	6989740	1518	1518	1518	1518	0
322	20241017	142800	6989740	1518	1518	1518	1518	0
323	20241017	142700	6989740	1518	1518	1518	1518	0
324	20241017	142600	6989740	1518	1518	1518	1518	0
325	20241017	142500	6989740	1518	1518	1518	1518	0
326	20241017	142400	6989740	1518	1518	1518	1518	0
327	20241017	142300	6989740	1518	1519	1519	1518	13
328	20241017	142200	6969995	1520	1520	1520	1520	0
329	20241017	142100	6969995	1520	1520	1520	1520	0
330	20241017	142000	6969995	1520	1520	1520	1520	0
331	20241017	141900	6969995	1520	1520	1520	1520	0
332	20241017	141800	6969995	1520	1520	1520	1520	0
333	20241017	141700	6969995	1520	1520	1520	1520	0
334	20241017	141600	6969995	1520	1520	1520	1520	0
335	20241017	141500	6969995	1520	1520	1520	1520	0
336	20241017	141400	6969995	1520	1520	1520	1520	0
337	20241017	141300	6969995	1520	1520	1520	1520	0
338	20241017	141200	6969995	1520	1520	1520	1520	0
339	20241017	141100	6969995	1520	1520	1520	1520	0
340	20241017	141000	6969995	1520	1520	1520	1520	0
341	20241017	140900	6969995	1520	1520	1520	1520	0
342	20241017	140800	6969995	1520	1520	1520	1520	0
343	20241017	140700	6969995	1520	1520	1520	1520	0
344	20241017	140600	6969995	1520	1520	1520	1520	0
345	20241017	140500	6969995	1520	1520	1520	1520	0
346	20241017	140400	6969995	1520	1520	1520	1520	0
347	20241017	140300	6969995	1520	1520	1520	1520	0
348	20241017	140200	6969995	1520	1520	1520	1520	0
349	20241017	140100	6969995	1520	1520	1520	1520	0
350	20241017	140000	6969995	1520	1520	1520	1520	0
351	20241017	135900	6969995	1520	1520	1520	1520	0
352	20241017	135800	6969995	1520	1520	1520	1520	0
353	20241017	135700	6969995	1520	1520	1520	1520	0
354	20241017	135600	6969995	1520	1520	1520	1520	0
355	20241017	135500	6969995	1520	1520	1520	1520	0
356	20241017	135400	6969995	1520	1520	1520	1520	0
357	20241017	135300	6969995	1520	1520	1520	1520	0
358	20241017	135200	6969995	1520	1520	1520	1520	0
359	20241017	135100	6969995	1520	1520	1520	1520	0
360	20241017	135000	6969995	1520	1520	1520	1520	0
361	20241017	134900	6969995	1520	1520	1520	1520	0
362	20241017	134800	6969995	1520	1520	1520	1520	0
363	20241017	134700	6969995	1520	1520	1520	1520	0
364	20241017	134600	6969995	1520	1520	1520	1520	0
365	20241017	134500	6969995	1520	1520	1520	1520	0
366	20241017	134400	6969995	1520	1520	1520	1520	0
367	20241017	134300	6969995	1520	1520	1520	1520	0
368	20241017	134200	6969995	1520	1520	1520	1520	0
369	20241017	134100	6969995	1520	1520	1520	1520	0
370	20241017	134000	6969995	1520	1520	1520	1520	0
371	20241017	133900	6969995	1520	1520	1520	1520	0
372	20241017	133800	6969995	1520	1520	1520	1520	0
373	20241017	133700	6969995	1520	1520	1520	1520	0
374	20241017	133600	6969995	1520	1520	1520	1520	0
375	20241017	133500	6969995	1520	1520	1520	1520	0
376	20241017	133400	6969995	1520	1520	1520	1520	0
377	20241017	133300	6969995	1520	1520	1520	1520	7
378	20241017	133200	6959355	1520	1520	1520	1520	0
379	20241017	133100	6959355	1520	1520	1520	1520	0
380	20241017	133000	6959355	1520	1520	1520	1520	0
381	20241017	132900	6959355	1520	1520	1520	1520	0
382	20241017	132800	6959355	1520	1520	1520	1520	0
383	20241017	132700	6959355	1520	1520	1520	1520	0
384	20241017	132600	6959355	1520	1520	1520	1520	0
385	20241017	132500	6959355	1520	1520	1520	1520	0
386	20241017	132400	6959355	1520	1520	1520	1520	0
387	20241017	132300	6959355	1520	1520	1520	1520	1
388	20241017	132200	6957835	1517	1517	1517	1517	0
389	20241017	132100	6957835	1517	1517	1517	1517	5
390	20241017	132000	6950250	1520	1520	1520	1520	1
391	20241017	131900	6948730	1518	1518	1518	1518	0
392	20241017	131800	6948730	1518	1518	1518	1518	0
393	20241017	131700	6948730	1518	1518	1518	1518	0
394	20241017	131600	6948730	1518	1518	1518	1518	0
395	20241017	131500	6948730	1518	1518	1518	1518	0
396	20241017	131400	6948730	1518	1518	1518	1518	0
397	20241017	131300	6948730	1518	1518	1518	1518	0
398	20241017	131200	6948730	1518	1518	1518	1518	0
399	20241017	131100	6948730	1518	1518	1518	1518	0
400	20241017	131000	6948730	1518	1518	1518	1518	7
401	20241017	130900	6938104	1520	1520	1520	1520	0
402	20241017	130800	6938104	1520	1520	1520	1520	0
403	20241017	130700	6938104	1520	1520	1520	1520	0
404	20241017	130600	6938104	1520	1520	1520	1520	1
405	20241017	130500	6936584	1518	1518	1518	1518	1
406	20241017	130400	6935066	1518	1518	1518	1518	0
407	20241017	130300	6935066	1518	1519	1519	1518	10
408	20241017	130200	6919877	1520	1520	1520	1520	0
409	20241017	130100	6919877	1520	1520	1520	1520	0
410	20241017	130000	6919877	1520	1520	1520	1520	0
411	20241017	125900	6919877	1520	1520	1520	1520	0
412	20241017	125800	6919877	1520	1520	1520	1520	0
413	20241017	125700	6919877	1520	1520	1520	1520	0
414	20241017	125600	6919877	1520	1520	1520	1520	0
415	20241017	125500	6919877	1520	1520	1520	1520	0
416	20241017	125400	6919877	1520	1520	1520	1520	1
417	20241017	125300	6918357	1520	1520	1520	1520	1
418	20241017	125200	6916837	1519	1519	1519	1519	0
419	20241017	125100	6916837	1519	1519	1519	1519	0
420	20241017	125000	6916837	1519	1519	1519	1519	0
421	20241017	124900	6916837	1519	1520	1520	1519	10
422	20241017	124800	6901646	1520	1520	1520	1520	0
423	20241017	124700	6901646	1520	1520	1520	1520	0
424	20241017	124600	6901646	1520	1520	1520	1520	0
425	20241017	124500	6901646	1520	1520	1520	1520	0
426	20241017	124400	6901646	1520	1520	1520	1520	0
427	20241017	124300	6901646	1520	1520	1520	1520	0
428	20241017	124200	6901646	1520	1520	1520	1520	0
429	20241017	124100	6901646	1520	1520	1520	1520	0
430	20241017	124000	6901646	1520	1520	1520	1520	0
431	20241017	123900	6901646	1520	1520	1520	1520	0
432	20241017	123800	6901646	1520	1520	1520	1520	0
433	20241017	123700	6901646	1520	1520	1520	1520	0
434	20241017	123600	6901646	1520	1520	1520	1520	0
435	20241017	123500	6901646	1520	1520	1520	1520	0
436	20241017	123400	6901646	1520	1512	1520	1512	1000
437	20241017	123300	5383950	1512	1512	1512	1512	0
438	20241017	123200	5383950	1512	1512	1512	1512	0
439	20241017	123100	5383950	1512	1512	1512	1512	0
440	20241017	123000	5383950	1512	1512	1512	1512	0
441	20241017	122900	5383950	1512	1512	1512	1512	0
442	20241017	122800	5383950	1512	1512	1512	1512	0
443	20241017	122700	5383950	1512	1512	1512	1512	0
444	20241017	122600	5383950	1512	1512	1512	1512	0
445	20241017	122500	5383950	1512	1512	1512	1512	0
446	20241017	122400	5383950	1512	1512	1512	1512	0
447	20241017	122300	5383950	1512	1512	1512	1512	0
448	20241017	122200	5383950	1512	1512	1512	1512	0
449	20241017	122100	5383950	1512	1512	1512	1512	0
450	20241017	122000	5383950	1512	1512	1512	1512	0
451	20241017	121900	5383950	1512	1512	1512	1512	0
452	20241017	121800	5383950	1512	1512	1512	1512	0
453	20241017	121700	5383950	1512	1512	1512	1512	0
454	20241017	121600	5383950	1512	1512	1512	1512	0
455	20241017	121500	5383950	1512	1512	1512	1512	0
456	20241017	121400	5383950	1512	1512	1512	1512	0
457	20241017	121300	5383950	1512	1512	1512	1512	0
458	20241017	121200	5383950	1512	1512	1512	1512	5
459	20241017	121100	5376390	1512	1512	1512	1512	1
460	20241017	121000	5374878	1511	1511	1511	1511	0
461	20241017	120900	5374878	1511	1511	1511	1511	0
462	20241017	120800	5374878	1511	1511	1511	1511	0
463	20241017	120700	5374878	1511	1511	1511	1511	0
464	20241017	120600	5374878	1511	1511	1511	1511	0
465	20241017	120500	5374878	1511	1511	1511	1511	0
466	20241017	120400	5374878	1511	1511	1511	1511	3
467	20241017	120300	5370345	1512	1512	1512	1512	0
468	20241017	120200	5370345	1512	1512	1512	1512	0
469	20241017	120100	5370345	1512	1512	1512	1512	0
470	20241017	120000	5370345	1512	1512	1512	1512	0
471	20241017	115900	5370345	1512	1512	1512	1512	0
472	20241017	115800	5370345	1512	1512	1512	1512	0
473	20241017	115700	5370345	1512	1512	1512	1512	0
474	20241017	115600	5370345	1512	1512	1512	1512	0
475	20241017	115500	5370345	1512	1512	1512	1512	10
476	20241017	115400	5355225	1512	1512	1512	1512	0
477	20241017	115300	5355225	1512	1512	1512	1512	0
478	20241017	115200	5355225	1512	1512	1512	1512	0
479	20241017	115100	5355225	1512	1512	1512	1512	0
480	20241017	115000	5355225	1512	1512	1512	1512	0
481	20241017	114900	5355225	1512	1512	1512	1512	0
482	20241017	114800	5355225	1512	1512	1512	1512	0
483	20241017	114700	5355225	1512	1512	1512	1512	0
484	20241017	114600	5355225	1512	1512	1512	1512	0
485	20241017	114500	5355225	1512	1514	1514	1512	27
486	20241017	114400	5314374	1520	1520	1520	1520	0
487	20241017	114300	5314374	1520	1520	1520	1520	0
488	20241017	114200	5314374	1520	1520	1520	1520	0
489	20241017	114100	5314374	1520	1520	1520	1520	0
490	20241017	114000	5314374	1520	1520	1520	1520	1
491	20241017	113900	5312854	1515	1518	1518	1515	1398
492	20241017	113800	3190774	1520	1520	1520	1520	0
493	20241017	113700	3190774	1520	1520	1520	1520	0
494	20241017	113600	3190774	1520	1520	1520	1520	0
495	20241017	113500	3190774	1520	1520	1520	1520	0
496	20241017	113400	3190774	1520	1520	1520	1520	0
497	20241017	113300	3190774	1520	1520	1520	1520	0
498	20241017	113200	3190774	1520	1520	1520	1520	0
499	20241017	113100	3190774	1520	1520	1520	1520	0
500	20241017	113000	3190774	1520	1520	1520	1520	0
501	20241017	112900	3190774	1520	1520	1520	1520	0
502	20241017	112800	3190774	1520	1520	1520	1520	0
503	20241017	112700	3190774	1520	1520	1520	1520	0
504	20241017	112600	3190774	1520	1520	1520	1520	0
505	20241017	112500	3190774	1520	1520	1520	1520	0
506	20241017	112400	3190774	1520	1520	1520	1520	0
507	20241017	112300	3190774	1520	1520	1520	1520	0
508	20241017	112200	3190774	1520	1520	1520	1520	1
509	20241017	112100	3189254	1518	1519	1519	1518	8
510	20241017	112000	3177103	1519	1519	1519	1519	0
511	20241017	111900	3177103	1519	1520	1520	1519	12
512	20241017	111800	3158865	1521	1521	1521	1521	9
513	20241017	111700	3145176	1522	1522	1522	1522	0
514	20241017	111600	3145176	1522	1522	1522	1522	0
515	20241017	111500	3145176	1522	1522	1522	1522	9
516	20241017	111400	3131478	1524	1524	1524	1524	0
517	20241017	111300	3131478	1524	1524	1524	1524	0
518	20241017	111200	3131478	1524	1524	1524	1524	1
519	20241017	111100	3129954	1523	1523	1523	1523	9
520	20241017	111000	3116247	1525	1525	1525	1525	0
521	20241017	110900	3116247	1525	1525	1525	1525	0
522	20241017	110800	3116247	1525	1525	1525	1525	0
523	20241017	110700	3116247	1525	1525	1525	1525	0
524	20241017	110600	3116247	1525	1525	1525	1525	0
525	20241017	110500	3116247	1525	1524	1525	1524	47
526	20241017	110400	3044590	1525	1525	1525	1525	0
527	20241017	110300	3044590	1525	1525	1525	1525	0
528	20241017	110200	3044590	1525	1525	1525	1525	0
529	20241017	110100	3044590	1525	1525	1525	1525	0
530	20241017	110000	3044590	1525	1525	1525	1525	0
531	20241017	105900	3044590	1525	1525	1525	1525	0
532	20241017	105800	3044590	1525	1524	1525	1524	5
533	20241017	105700	3036966	1524	1524	1524	1524	0
534	20241017	105600	3036966	1524	1524	1524	1524	9
535	20241017	105500	3023250	1525	1525	1525	1525	0
536	20241017	105400	3023250	1525	1523	1525	1523	50
537	20241017	105300	2947026	1520	1520	1520	1520	0
538	20241017	105200	2947026	1520	1520	1520	1520	0
539	20241017	105100	2947026	1520	1520	1520	1520	0
540	20241017	105000	2947026	1520	1520	1520	1520	0
541	20241017	104900	2947026	1520	1520	1520	1520	0
542	20241017	104800	2947026	1520	1520	1520	1520	0
543	20241017	104700	2947026	1520	1520	1520	1520	0
544	20241017	104600	2947026	1520	1523	1523	1520	18
545	20241017	104500	2919663	1520	1520	1520	1520	0
546	20241017	104400	2919663	1520	1520	1520	1520	0
547	20241017	104300	2919663	1520	1520	1520	1520	0
548	20241017	104200	2919663	1520	1520	1520	1520	0
549	20241017	104100	2919663	1520	1520	1520	1520	0
550	20241017	104000	2919663	1520	1520	1520	1520	0
551	20241017	103900	2919663	1520	1520	1520	1520	0
552	20241017	103800	2919663	1520	1520	1520	1520	0
553	20241017	103700	2919663	1520	1520	1520	1520	0
554	20241017	103600	2919663	1520	1520	1520	1520	0
555	20241017	103500	2919663	1520	1520	1520	1520	0
556	20241017	103400	2919663	1520	1520	1520	1520	0
557	20241017	103300	2919663	1520	1520	1520	1520	1
558	20241017	103200	2918143	1525	1525	1525	1525	0
559	20241017	103100	2918143	1525	1525	1525	1525	0
560	20241017	103000	2918143	1525	1525	1525	1525	0
561	20241017	102900	2918143	1525	1525	1525	1525	0
562	20241017	102800	2918143	1525	1525	1525	1525	1
563	20241017	102700	2916618	1521	1521	1521	1521	0
564	20241017	102600	2916618	1521	1521	1521	1521	0
565	20241017	102500	2916618	1521	1521	1521	1521	6
566	20241017	102400	2907492	1521	1522	1522	1521	4
567	20241017	102300	2901407	1522	1522	1522	1522	0
568	20241017	102200	2901407	1522	1522	1522	1522	6
569	20241017	102100	2892275	1523	1523	1523	1523	9
570	20241017	102000	2878568	1524	1524	1524	1524	0
571	20241017	101900	2878568	1524	1524	1524	1524	9
572	20241017	101800	2864852	1525	1525	1525	1525	9
573	20241017	101700	2851127	1525	1525	1525	1525	0
574	20241017	101600	2851127	1525	1525	1525	1525	0
575	20241017	101500	2851127	1525	1525	1525	1525	8
576	20241017	101400	2838927	1525	1525	1525	1525	0
577	20241017	101300	2838927	1525	1525	1525	1525	0
578	20241017	101200	2838927	1525	1525	1525	1525	0
579	20241017	101100	2838927	1525	1525	1525	1525	0
580	20241017	101000	2838927	1525	1525	1525	1525	0
581	20241017	100900	2838927	1525	1525	1525	1525	0
582	20241017	100800	2838927	1525	1525	1525	1525	0
583	20241017	100700	2838927	1525	1525	1525	1525	0
584	20241017	100600	2838927	1525	1524	1525	1524	9
585	20241017	100500	2825205	1524	1524	1524	1524	6
586	20241017	100400	2816061	1525	1525	1525	1525	0
587	20241017	100300	2816061	1525	1525	1525	1525	0
588	20241017	100200	2816061	1525	1525	1525	1525	0
589	20241017	100100	2816061	1525	1525	1525	1525	5
590	20241017	100000	2808436	1525	1525	1525	1525	0
591	20241017	095900	2808436	1525	1525	1525	1525	0
592	20241017	095800	2808436	1525	1525	1525	1525	0
593	20241017	095700	2808436	1525	1525	1525	1525	0
594	20241017	095600	2808436	1525	1525	1525	1525	0
595	20241017	095500	2808436	1525	1525	1525	1525	0
596	20241017	095400	2808436	1525	1525	1525	1525	0
597	20241017	095300	2808436	1525	1525	1525	1525	0
598	20241017	095200	2808436	1525	1525	1525	1525	0
599	20241017	095100	2808436	1525	1525	1525	1525	0
600	20241017	095000	2808436	1525	1525	1525	1525	0
601	20241017	094900	2808436	1525	1525	1525	1525	0
602	20241017	094800	2808436	1525	1525	1525	1525	0
603	20241017	094700	2808436	1525	1525	1525	1525	0
604	20241017	094600	2808436	1525	1525	1525	1525	0
605	20241017	094500	2808436	1525	1525	1525	1525	0
606	20241017	094400	2808436	1525	1523	1525	1522	6
607	20241017	094300	2799298	1525	1525	1525	1525	0
608	20241017	094200	2799298	1525	1525	1525	1525	10
609	20241017	094100	2784048	1525	1525	1525	1525	2
610	20241017	094000	2780998	1523	1524	1525	1523	18
611	20241017	093900	2753572	1525	1525	1525	1525	0
612	20241017	093800	2753572	1525	1525	1525	1525	0
613	20241017	093700	2753572	1525	1525	1525	1525	0
614	20241017	093600	2753572	1525	1525	1525	1525	0
615	20241017	093500	2753572	1525	1525	1525	1525	10
616	20241017	093400	2738322	1526	1526	1526	1526	10
617	20241017	093300	2723062	1527	1528	1528	1527	20
618	20241017	093200	2692512	1529	1529	1529	1529	0
619	20241017	093100	2692512	1529	1527	1529	1526	21
620	20241017	093000	2660453	1528	1528	1528	1528	10
621	20241017	092900	2645173	1529	1532	1532	1529	37
622	20241017	092800	2588546	1542	1542	1542	1542	0
623	20241017	092700	2588546	1542	1542	1542	1542	0
624	20241017	092600	2588546	1542	1542	1542	1542	0
625	20241017	092500	2588546	1542	1542	1542	1542	0
626	20241017	092400	2588546	1542	1542	1542	1542	0
627	20241017	092300	2588546	1542	1542	1542	1542	6
628	20241017	092200	2579294	1545	1526	1545	1526	805
629	20241017	092100	1345948	1526	1523	1526	1523	500
630	20241017	092000	583026	1525	1525	1525	1525	0
631	20241017	091900	583026	1525	1525	1525	1525	0
632	20241017	091800	583026	1525	1525	1525	1525	0
633	20241017	091700	583026	1525	1515	1525	1514	31
634	20241017	091600	536075	1526	1525	1526	1525	2
635	20241017	091500	533024	1514	1526	1526	1514	5
636	20241017	091400	525442	1514	1516	1516	1514	25
637	20241017	091300	487564	1528	1528	1528	1528	0
638	20241017	091200	487564	1528	1528	1528	1528	0
639	20241017	091100	487564	1528	1528	1528	1528	0
640	20241017	091000	487564	1528	1528	1528	1528	0
641	20241017	090900	487564	1528	1528	1528	1528	0
642	20241017	090800	487564	1528	1528	1528	1528	0
643	20241017	090700	487564	1528	1528	1528	1528	0
644	20241017	090600	487564	1528	1528	1528	1528	0
645	20241017	090500	487564	1528	1528	1528	1528	0
646	20241017	090400	487564	1528	1528	1528	1528	0
647	20241017	090300	487564	1528	1528	1528	1528	4
648	20241017	090200	481452	1528	1528	1528	1528	0
649	20241017	090100	481452	1528	1528	1528	1528	1
650	20241017	090000	479924	1516	1529	1529	1516	314