KissMeData/090370/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200100	11509895	1640	1640	1640	1640	442
3	20241017	200000	11509895	1640	1640	1640	1640	0
4	20241017	195900	11509895	1640	1640	1640	1640	0
5	20241017	195800	11509895	1640	1640	1640	1640	0
6	20241017	195700	11509895	1640	1640	1640	1640	0
7	20241017	195600	11509895	1640	1640	1640	1640	0
8	20241017	195500	11509895	1640	1640	1640	1640	0
9	20241017	195400	11509895	1640	1640	1640	1640	0
10	20241017	195300	11509895	1640	1640	1640	1640	0
11	20241017	195200	11509895	1640	1640	1640	1640	0
12	20241017	195100	11509895	1640	1640	1640	1640	0
13	20241017	195000	11509895	1640	1640	1640	1640	0
14	20241017	194900	11509895	1640	1640	1640	1640	0
15	20241017	194800	11509895	1640	1640	1640	1640	0
16	20241017	194700	11509895	1640	1640	1640	1640	0
17	20241017	194600	11509895	1640	1640	1640	1640	0
18	20241017	194500	11509895	1640	1640	1640	1640	0
19	20241017	194400	11509895	1640	1640	1640	1640	0
20	20241017	194300	11509895	1640	1640	1640	1640	0
21	20241017	194200	11509895	1640	1640	1640	1640	0
22	20241017	194100	11509895	1640	1640	1640	1640	0
23	20241017	194000	11509895	1640	1640	1640	1640	0
24	20241017	193900	11509895	1640	1640	1640	1640	0
25	20241017	193800	11509895	1640	1640	1640	1640	0
26	20241017	193700	11509895	1640	1640	1640	1640	0
27	20241017	193600	11509895	1640	1640	1640	1640	0
28	20241017	193500	11509895	1640	1640	1640	1640	0
29	20241017	193400	11509895	1640	1640	1640	1640	0
30	20241017	193300	11509895	1640	1640	1640	1640	0
31	20241017	193200	11509895	1640	1640	1640	1640	0
32	20241017	193100	11509895	1640	1640	1640	1640	442
33	20241017	193000	11509895	1640	1640	1640	1640	0
34	20241017	192900	11509895	1640	1640	1640	1640	0
35	20241017	192800	11509895	1640	1640	1640	1640	0
36	20241017	192700	11509895	1640	1640	1640	1640	0
37	20241017	192600	11509895	1640	1640	1640	1640	0
38	20241017	192500	11509895	1640	1640	1640	1640	0
39	20241017	192400	11509895	1640	1640	1640	1640	0
40	20241017	192300	11509895	1640	1640	1640	1640	0
41	20241017	192200	11509895	1640	1640	1640	1640	0
42	20241017	192100	11509895	1640	1640	1640	1640	0
43	20241017	192000	11509895	1640	1640	1640	1640	0
44	20241017	191900	11509895	1640	1640	1640	1640	0
45	20241017	191800	11509895	1640	1640	1640	1640	0
46	20241017	191700	11509895	1640	1640	1640	1640	0
47	20241017	191600	11509895	1640	1640	1640	1640	0
48	20241017	191500	11509895	1640	1640	1640	1640	0
49	20241017	191400	11509895	1640	1640	1640	1640	0
50	20241017	191300	11509895	1640	1640	1640	1640	0
51	20241017	191200	11509895	1640	1640	1640	1640	0
52	20241017	191100	11509895	1640	1640	1640	1640	0
53	20241017	191000	11509895	1640	1640	1640	1640	0
54	20241017	190900	11509895	1640	1640	1640	1640	0
55	20241017	190800	11509895	1640	1640	1640	1640	0
56	20241017	190700	11509895	1640	1640	1640	1640	0
57	20241017	190600	11509895	1640	1640	1640	1640	0
58	20241017	190500	11509895	1640	1640	1640	1640	0
59	20241017	190400	11509895	1640	1640	1640	1640	0
60	20241017	190300	11509895	1640	1640	1640	1640	0
61	20241017	190200	11509895	1640	1640	1640	1640	0
62	20241017	190100	11509895	1640	1640	1640	1640	442
63	20241017	190000	11509895	1640	1640	1640	1640	0
64	20241017	185900	11509895	1640	1640	1640	1640	0
65	20241017	185800	11509895	1640	1640	1640	1640	0
66	20241017	185700	11509895	1640	1640	1640	1640	0
67	20241017	185600	11509895	1640	1640	1640	1640	0
68	20241017	185500	11509895	1640	1640	1640	1640	0
69	20241017	185400	11509895	1640	1640	1640	1640	0
70	20241017	185300	11509895	1640	1640	1640	1640	0
71	20241017	185200	11509895	1640	1640	1640	1640	0
72	20241017	185100	11509895	1640	1640	1640	1640	0
73	20241017	185000	11509895	1640	1640	1640	1640	0
74	20241017	184900	11509895	1640	1640	1640	1640	0
75	20241017	184800	11509895	1640	1640	1640	1640	0
76	20241017	184700	11509895	1640	1640	1640	1640	0
77	20241017	184600	11509895	1640	1640	1640	1640	0
78	20241017	184500	11509895	1640	1640	1640	1640	0
79	20241017	184400	11509895	1640	1640	1640	1640	0
80	20241017	184300	11509895	1640	1640	1640	1640	0
81	20241017	184200	11509895	1640	1640	1640	1640	0
82	20241017	184100	11509895	1640	1640	1640	1640	0
83	20241017	184000	11509895	1640	1640	1640	1640	0
84	20241017	183900	11509895	1640	1640	1640	1640	0
85	20241017	183800	11509895	1640	1640	1640	1640	0
86	20241017	183700	11509895	1640	1640	1640	1640	0
87	20241017	183600	11509895	1640	1640	1640	1640	0
88	20241017	183500	11509895	1640	1640	1640	1640	0
89	20241017	183400	11509895	1640	1640	1640	1640	0
90	20241017	183300	11509895	1640	1640	1640	1640	0
91	20241017	183200	11509895	1640	1640	1640	1640	0
92	20241017	183100	11509895	1640	1640	1640	1640	442
93	20241017	183000	11509895	1640	1640	1640	1640	0
94	20241017	182900	11509895	1640	1640	1640	1640	0
95	20241017	182800	11509895	1640	1640	1640	1640	0
96	20241017	182700	11509895	1640	1640	1640	1640	0
97	20241017	182600	11509895	1640	1640	1640	1640	0
98	20241017	182500	11509895	1640	1640	1640	1640	0
99	20241017	182400	11509895	1640	1640	1640	1640	0
100	20241017	182300	11509895	1640	1640	1640	1640	0
101	20241017	182200	11509895	1640	1640	1640	1640	0
102	20241017	182100	11509895	1640	1640	1640	1640	0
103	20241017	182000	11509895	1640	1640	1640	1640	0
104	20241017	181900	11509895	1640	1640	1640	1640	0
105	20241017	181800	11509895	1640	1640	1640	1640	0
106	20241017	181700	11509895	1640	1640	1640	1640	0
107	20241017	181600	11509895	1640	1640	1640	1640	0
108	20241017	181500	11509895	1640	1640	1640	1640	0
109	20241017	181400	11509895	1640	1640	1640	1640	0
110	20241017	181300	11509895	1640	1640	1640	1640	0
111	20241017	181200	11509895	1640	1640	1640	1640	0
112	20241017	181100	11509895	1640	1640	1640	1640	0
113	20241017	181000	11509895	1640	1640	1640	1640	0
114	20241017	180900	11509895	1640	1640	1640	1640	0
115	20241017	180800	11509895	1640	1640	1640	1640	0
116	20241017	180700	11509895	1640	1640	1640	1640	0
117	20241017	180600	11509895	1640	1640	1640	1640	0
118	20241017	180500	11509895	1640	1640	1640	1640	0
119	20241017	180400	11509895	1640	1640	1640	1640	0
120	20241017	180300	11509895	1640	1640	1640	1640	0
121	20241017	180200	11509895	1640	1640	1640	1640	0
122	20241017	180100	11509895	1640	1640	1640	1640	442
123	20241017	180000	11509895	1640	1640	1640	1640	0
124	20241017	175900	11509895	1640	1640	1640	1640	0
125	20241017	175800	11509895	1640	1640	1640	1640	0
126	20241017	175700	11509895	1640	1640	1640	1640	0
127	20241017	175600	11509895	1640	1640	1640	1640	0
128	20241017	175500	11509895	1640	1640	1640	1640	0
129	20241017	175400	11509895	1640	1640	1640	1640	0
130	20241017	175300	11509895	1640	1640	1640	1640	0
131	20241017	175200	11509895	1640	1640	1640	1640	0
132	20241017	175100	11509895	1640	1640	1640	1640	0
133	20241017	175000	11509895	1640	1640	1640	1640	0
134	20241017	174900	11509895	1640	1640	1640	1640	0
135	20241017	174800	11509895	1640	1640	1640	1640	0
136	20241017	174700	11509895	1640	1640	1640	1640	0
137	20241017	174600	11509895	1640	1640	1640	1640	0
138	20241017	174500	11509895	1640	1640	1640	1640	0
139	20241017	174400	11509895	1640	1640	1640	1640	0
140	20241017	174300	11509895	1640	1640	1640	1640	0
141	20241017	174200	11509895	1640	1640	1640	1640	0
142	20241017	174100	11509895	1640	1640	1640	1640	0
143	20241017	174000	11509895	1640	1640	1640	1640	0
144	20241017	173900	11509895	1640	1640	1640	1640	0
145	20241017	173800	11509895	1640	1640	1640	1640	0
146	20241017	173700	11509895	1640	1640	1640	1640	0
147	20241017	173600	11509895	1640	1640	1640	1640	0
148	20241017	173500	11509895	1640	1640	1640	1640	0
149	20241017	173400	11509895	1640	1640	1640	1640	0
150	20241017	173300	11509895	1640	1640	1640	1640	0
151	20241017	173200	11509895	1640	1640	1640	1640	0
152	20241017	173100	11509895	1640	1640	1640	1640	442
153	20241017	173000	11509895	1640	1640	1640	1640	0
154	20241017	172900	11509895	1640	1640	1640	1640	0
155	20241017	172800	11509895	1640	1640	1640	1640	0
156	20241017	172700	11509895	1640	1640	1640	1640	0
157	20241017	172600	11509895	1640	1640	1640	1640	0
158	20241017	172500	11509895	1640	1640	1640	1640	0
159	20241017	172400	11509895	1640	1640	1640	1640	0
160	20241017	172300	11509895	1640	1640	1640	1640	0
161	20241017	172200	11509895	1640	1640	1640	1640	0
162	20241017	172100	11509895	1640	1640	1640	1640	0
163	20241017	172000	11509895	1640	1640	1640	1640	0
164	20241017	171900	11509895	1640	1640	1640	1640	0
165	20241017	171800	11509895	1640	1640	1640	1640	0
166	20241017	171700	11509895	1640	1640	1640	1640	0
167	20241017	171600	11509895	1640	1640	1640	1640	0
168	20241017	171500	11509895	1640	1640	1640	1640	0
169	20241017	171400	11509895	1640	1640	1640	1640	0
170	20241017	171300	11509895	1640	1640	1640	1640	0
171	20241017	171200	11509895	1640	1640	1640	1640	0
172	20241017	171100	11509895	1640	1640	1640	1640	0
173	20241017	171000	11509895	1640	1640	1640	1640	0
174	20241017	170900	11509895	1640	1640	1640	1640	0
175	20241017	170800	11509895	1640	1640	1640	1640	0
176	20241017	170700	11509895	1640	1640	1640	1640	0
177	20241017	170600	11509895	1640	1640	1640	1640	0
178	20241017	170500	11509895	1640	1640	1640	1640	0
179	20241017	170400	11509895	1640	1640	1640	1640	0
180	20241017	170300	11509895	1640	1640	1640	1640	0
181	20241017	170200	11509895	1640	1640	1640	1640	0
182	20241017	170100	11509895	1640	1640	1640	1640	442
183	20241017	170000	11509895	1640	1640	1640	1640	0
184	20241017	165900	11509895	1640	1640	1640	1640	0
185	20241017	165800	11509895	1640	1640	1640	1640	0
186	20241017	165700	11509895	1640	1640	1640	1640	0
187	20241017	165600	11509895	1640	1640	1640	1640	0
188	20241017	165500	11509895	1640	1640	1640	1640	0
189	20241017	165400	11509895	1640	1640	1640	1640	0
190	20241017	165300	11509895	1640	1640	1640	1640	0
191	20241017	165200	11509895	1640	1640	1640	1640	0
192	20241017	165100	11509895	1640	1640	1640	1640	0
193	20241017	165000	11509895	1640	1640	1640	1640	0
194	20241017	164900	11509895	1640	1640	1640	1640	0
195	20241017	164800	11509895	1640	1640	1640	1640	0
196	20241017	164700	11509895	1640	1640	1640	1640	0
197	20241017	164600	11509895	1640	1640	1640	1640	0
198	20241017	164500	11509895	1640	1640	1640	1640	0
199	20241017	164400	11509895	1640	1640	1640	1640	0
200	20241017	164300	11509895	1640	1640	1640	1640	0
201	20241017	164200	11509895	1640	1640	1640	1640	0
202	20241017	164100	11509895	1640	1640	1640	1640	0
203	20241017	164000	11509895	1640	1640	1640	1640	0
204	20241017	163900	11509895	1640	1640	1640	1640	0
205	20241017	163800	11509895	1640	1640	1640	1640	0
206	20241017	163700	11509895	1640	1640	1640	1640	0
207	20241017	163600	11509895	1640	1640	1640	1640	0
208	20241017	163500	11509895	1640	1640	1640	1640	0
209	20241017	163400	11509895	1640	1640	1640	1640	0
210	20241017	163300	11509895	1640	1640	1640	1640	0
211	20241017	163200	11509895	1640	1640	1640	1640	0
212	20241017	163100	11509895	1640	1640	1640	1640	442
213	20241017	163000	11509895	1640	1640	1640	1640	0
214	20241017	162900	11509895	1640	1640	1640	1640	0
215	20241017	162800	11509895	1640	1640	1640	1640	0
216	20241017	162700	11509895	1640	1640	1640	1640	0
217	20241017	162600	11509895	1640	1640	1640	1640	0
218	20241017	162500	11509895	1640	1640	1640	1640	0
219	20241017	162400	11509895	1640	1640	1640	1640	0
220	20241017	162300	11509895	1640	1640	1640	1640	0
221	20241017	162200	11509895	1640	1640	1640	1640	0
222	20241017	162100	11509895	1640	1640	1640	1640	0
223	20241017	162000	11509895	1640	1640	1640	1640	0
224	20241017	161900	11509895	1640	1640	1640	1640	0
225	20241017	161800	11509895	1640	1640	1640	1640	0
226	20241017	161700	11509895	1640	1640	1640	1640	0
227	20241017	161600	11509895	1640	1640	1640	1640	0
228	20241017	161500	11509895	1640	1640	1640	1640	0
229	20241017	161400	11509895	1640	1640	1640	1640	0
230	20241017	161300	11509895	1640	1640	1640	1640	0
231	20241017	161200	11509895	1640	1640	1640	1640	0
232	20241017	161100	11509895	1640	1640	1640	1640	0
233	20241017	161000	11509895	1640	1640	1640	1640	0
234	20241017	160900	11509895	1640	1640	1640	1640	0
235	20241017	160800	11509895	1640	1640	1640	1640	0
236	20241017	160700	11509895	1640	1640	1640	1640	0
237	20241017	160600	11509895	1640	1640	1640	1640	0
238	20241017	160500	11509895	1640	1640	1640	1640	0
239	20241017	160400	11509895	1640	1640	1640	1640	0
240	20241017	160300	11509895	1640	1640	1640	1640	0
241	20241017	160200	11509895	1640	1640	1640	1640	0
242	20241017	160100	11509895	1640	1640	1640	1640	442
243	20241017	160000	11509895	1640	1640	1640	1640	0
244	20241017	155900	11509895	1640	1640	1640	1640	0
245	20241017	155800	11509895	1640	1640	1640	1640	0
246	20241017	155700	11509895	1640	1640	1640	1640	0
247	20241017	155600	11509895	1640	1640	1640	1640	0
248	20241017	155500	11509895	1640	1640	1640	1640	0
249	20241017	155400	11509895	1640	1640	1640	1640	0
250	20241017	155300	11509895	1640	1640	1640	1640	0
251	20241017	155200	11509895	1640	1640	1640	1640	0
252	20241017	155100	11509895	1640	1640	1640	1640	0
253	20241017	155000	11509895	1640	1640	1640	1640	0
254	20241017	154900	11509895	1640	1640	1640	1640	0
255	20241017	154800	11509895	1640	1640	1640	1640	0
256	20241017	154700	11509895	1640	1640	1640	1640	0
257	20241017	154600	11509895	1640	1640	1640	1640	0
258	20241017	154500	11509895	1640	1640	1640	1640	0
259	20241017	154400	11509895	1640	1640	1640	1640	0
260	20241017	154300	11509895	1640	1640	1640	1640	0
261	20241017	154200	11509895	1640	1640	1640	1640	0
262	20241017	154100	11509895	1640	1640	1640	1640	0
263	20241017	154000	11509895	1640	1640	1640	1640	0
264	20241017	153900	11509895	1640	1640	1640	1640	0
265	20241017	153800	11509895	1640	1640	1640	1640	0
266	20241017	153700	11509895	1640	1640	1640	1640	0
267	20241017	153600	11509895	1640	1640	1640	1640	0
268	20241017	153500	11509895	1640	1640	1640	1640	0
269	20241017	153400	11509895	1640	1640	1640	1640	0
270	20241017	153300	11509895	1640	1640	1640	1640	0
271	20241017	153200	11509895	1640	1640	1640	1640	0
272	20241017	153100	11509895	1640	1640	1640	1640	442
273	20241017	153000	11509895	1640	1640	1640	1640	442
274	20241017	152900	10785015	1655	1655	1655	1655	0
275	20241017	152800	10785015	1655	1655	1655	1655	0
276	20241017	152700	10785015	1655	1655	1655	1655	0
277	20241017	152600	10785015	1655	1655	1655	1655	0
278	20241017	152500	10785015	1655	1655	1655	1655	0
279	20241017	152400	10785015	1655	1655	1655	1655	0
280	20241017	152300	10785015	1655	1655	1655	1655	0
281	20241017	152200	10785015	1655	1655	1655	1655	0
282	20241017	152100	10785015	1655	1655	1655	1655	0
283	20241017	152000	10785015	1655	1655	1655	1655	0
284	20241017	151900	10785015	1655	1655	1655	1655	0
285	20241017	151800	10785015	1655	1655	1655	1655	2
286	20241017	151700	10781705	1641	1641	1641	1641	0
287	20241017	151600	10781705	1641	1641	1641	1641	0
288	20241017	151500	10781705	1641	1641	1641	1641	0
289	20241017	151400	10781705	1641	1641	1641	1641	0
290	20241017	151300	10781705	1641	1641	1641	1641	0
291	20241017	151200	10781705	1641	1641	1641	1641	0
292	20241017	151100	10781705	1641	1641	1641	1641	0
293	20241017	151000	10781705	1641	1641	1641	1641	1
294	20241017	150900	10780064	1656	1656	1656	1656	0
295	20241017	150800	10780064	1656	1656	1656	1656	0
296	20241017	150700	10780064	1656	1656	1656	1656	0
297	20241017	150600	10780064	1656	1656	1656	1656	0
298	20241017	150500	10780064	1656	1656	1656	1656	0
299	20241017	150400	10780064	1656	1656	1656	1656	0
300	20241017	150300	10780064	1656	1656	1656	1656	0
301	20241017	150200	10780064	1656	1656	1656	1656	0
302	20241017	150100	10780064	1656	1656	1656	1656	0
303	20241017	150000	10780064	1656	1656	1656	1656	0
304	20241017	145900	10780064	1656	1656	1656	1656	0
305	20241017	145800	10780064	1656	1656	1656	1656	0
306	20241017	145700	10780064	1656	1645	1656	1645	16
307	20241017	145600	10753653	1641	1641	1641	1641	0
308	20241017	145500	10753653	1641	1641	1641	1641	0
309	20241017	145400	10753653	1641	1641	1641	1641	0
310	20241017	145300	10753653	1641	1641	1641	1641	0
311	20241017	145200	10753653	1641	1641	1641	1641	0
312	20241017	145100	10753653	1641	1641	1641	1641	0
313	20241017	145000	10753653	1641	1641	1641	1641	0
314	20241017	144900	10753653	1641	1641	1641	1641	0
315	20241017	144800	10753653	1641	1641	1641	1641	0
316	20241017	144700	10753653	1641	1641	1641	1641	0
317	20241017	144600	10753653	1641	1641	1641	1641	0
318	20241017	144500	10753653	1641	1641	1641	1641	0
319	20241017	144400	10753653	1641	1641	1641	1641	0
320	20241017	144300	10753653	1641	1641	1641	1641	0
321	20241017	144200	10753653	1641	1641	1641	1641	0
322	20241017	144100	10753653	1641	1641	1641	1641	0
323	20241017	144000	10753653	1641	1641	1641	1641	0
324	20241017	143900	10753653	1641	1641	1641	1641	0
325	20241017	143800	10753653	1641	1641	1641	1641	0
326	20241017	143700	10753653	1641	1641	1641	1641	0
327	20241017	143600	10753653	1641	1641	1641	1641	0
328	20241017	143500	10753653	1641	1645	1645	1641	96
329	20241017	143400	10595765	1645	1645	1645	1645	0
330	20241017	143300	10595765	1645	1645	1645	1645	0
331	20241017	143200	10595765	1645	1645	1645	1645	0
332	20241017	143100	10595765	1645	1645	1645	1645	0
333	20241017	143000	10595765	1645	1645	1645	1645	0
334	20241017	142900	10595765	1645	1645	1645	1645	0
335	20241017	142800	10595765	1645	1645	1645	1645	0
336	20241017	142700	10595765	1645	1645	1645	1645	0
337	20241017	142600	10595765	1645	1645	1645	1645	0
338	20241017	142500	10595765	1645	1645	1645	1645	0
339	20241017	142400	10595765	1645	1645	1645	1645	0
340	20241017	142300	10595765	1645	1645	1645	1645	0
341	20241017	142200	10595765	1645	1645	1645	1645	0
342	20241017	142100	10595765	1645	1645	1645	1645	0
343	20241017	142000	10595765	1645	1645	1645	1645	0
344	20241017	141900	10595765	1645	1645	1645	1645	0
345	20241017	141800	10595765	1645	1645	1645	1645	0
346	20241017	141700	10595765	1645	1645	1645	1645	5
347	20241017	141600	10587540	1656	1656	1656	1656	0
348	20241017	141500	10587540	1656	1656	1656	1656	0
349	20241017	141400	10587540	1656	1656	1656	1656	0
350	20241017	141300	10587540	1656	1656	1656	1656	1
351	20241017	141200	10585884	1657	1657	1657	1657	0
352	20241017	141100	10585884	1657	1657	1657	1657	0
353	20241017	141000	10585884	1657	1657	1657	1657	0
354	20241017	140900	10585884	1657	1657	1657	1657	0
355	20241017	140800	10585884	1657	1657	1657	1657	0
356	20241017	140700	10585884	1657	1657	1657	1657	0
357	20241017	140600	10585884	1657	1657	1657	1657	0
358	20241017	140500	10585884	1657	1657	1657	1657	0
359	20241017	140400	10585884	1657	1657	1657	1657	0
360	20241017	140300	10585884	1657	1657	1657	1657	0
361	20241017	140200	10585884	1657	1657	1657	1657	0
362	20241017	140100	10585884	1657	1657	1657	1657	0
363	20241017	140000	10585884	1657	1657	1657	1657	0
364	20241017	135900	10585884	1657	1657	1657	1657	0
365	20241017	135800	10585884	1657	1657	1657	1657	0
366	20241017	135700	10585884	1657	1657	1657	1657	0
367	20241017	135600	10585884	1657	1657	1657	1657	0
368	20241017	135500	10585884	1657	1657	1657	1657	0
369	20241017	135400	10585884	1657	1657	1657	1657	0
370	20241017	135300	10585884	1657	1657	1657	1657	0
371	20241017	135200	10585884	1657	1657	1657	1657	0
372	20241017	135100	10585884	1657	1657	1657	1657	0
373	20241017	135000	10585884	1657	1657	1657	1657	0
374	20241017	134900	10585884	1657	1657	1657	1657	0
375	20241017	134800	10585884	1657	1657	1657	1657	0
376	20241017	134700	10585884	1657	1657	1657	1657	0
377	20241017	134600	10585884	1657	1657	1657	1657	0
378	20241017	134500	10585884	1657	1657	1657	1657	0
379	20241017	134400	10585884	1657	1657	1657	1657	0
380	20241017	134300	10585884	1657	1657	1657	1657	0
381	20241017	134200	10585884	1657	1657	1657	1657	0
382	20241017	134100	10585884	1657	1657	1657	1657	0
383	20241017	134000	10585884	1657	1657	1657	1657	0
384	20241017	133900	10585884	1657	1657	1657	1657	0
385	20241017	133800	10585884	1657	1657	1657	1657	0
386	20241017	133700	10585884	1657	1657	1657	1657	0
387	20241017	133600	10585884	1657	1657	1657	1657	0
388	20241017	133500	10585884	1657	1657	1657	1657	0
389	20241017	133400	10585884	1657	1657	1657	1657	0
390	20241017	133300	10585884	1657	1657	1657	1657	0
391	20241017	133200	10585884	1657	1657	1657	1657	0
392	20241017	133100	10585884	1657	1657	1657	1657	0
393	20241017	133000	10585884	1657	1657	1657	1657	0
394	20241017	132900	10585884	1657	1657	1657	1657	0
395	20241017	132800	10585884	1657	1657	1657	1657	0
396	20241017	132700	10585884	1657	1657	1657	1657	0
397	20241017	132600	10585884	1657	1657	1657	1657	5
398	20241017	132500	10577599	1656	1656	1656	1656	0
399	20241017	132400	10577599	1656	1656	1656	1656	0
400	20241017	132300	10577599	1656	1656	1657	1656	4820
401	20241017	132200	2595659	1656	1656	1656	1656	0
402	20241017	132100	2595659	1656	1656	1656	1656	0
403	20241017	132000	2595659	1656	1656	1656	1656	0
404	20241017	131900	2595659	1656	1656	1656	1656	0
405	20241017	131800	2595659	1656	1656	1656	1656	0
406	20241017	131700	2595659	1656	1656	1656	1656	0
407	20241017	131600	2595659	1656	1656	1656	1656	0
408	20241017	131500	2595659	1656	1656	1656	1656	0
409	20241017	131400	2595659	1656	1656	1656	1656	0
410	20241017	131300	2595659	1656	1656	1656	1656	0
411	20241017	131200	2595659	1656	1656	1656	1656	0
412	20241017	131100	2595659	1656	1656	1656	1656	0
413	20241017	131000	2595659	1656	1656	1656	1656	0
414	20241017	130900	2595659	1656	1656	1656	1656	0
415	20241017	130800	2595659	1656	1656	1656	1656	0
416	20241017	130700	2595659	1656	1656	1656	1656	0
417	20241017	130600	2595659	1656	1656	1656	1656	0
418	20241017	130500	2595659	1656	1656	1656	1656	0
419	20241017	130400	2595659	1656	1656	1656	1656	0
420	20241017	130300	2595659	1656	1656	1656	1656	0
421	20241017	130200	2595659	1656	1656	1656	1656	2
422	20241017	130100	2592347	1656	1656	1656	1656	0
423	20241017	130000	2592347	1656	1656	1656	1656	0
424	20241017	125900	2592347	1656	1656	1656	1656	0
425	20241017	125800	2592347	1656	1656	1656	1656	0
426	20241017	125700	2592347	1656	1656	1656	1656	0
427	20241017	125600	2592347	1656	1656	1656	1656	0
428	20241017	125500	2592347	1656	1656	1656	1656	0
429	20241017	125400	2592347	1656	1656	1656	1656	0
430	20241017	125300	2592347	1656	1656	1656	1656	0
431	20241017	125200	2592347	1656	1656	1656	1656	500
432	20241017	125100	1764347	1650	1650	1650	1650	0
433	20241017	125000	1764347	1650	1650	1650	1650	0
434	20241017	124900	1764347	1650	1650	1650	1650	0
435	20241017	124800	1764347	1650	1650	1650	1650	1
436	20241017	124700	1762697	1656	1656	1656	1656	0
437	20241017	124600	1762697	1656	1656	1656	1656	0
438	20241017	124500	1762697	1656	1656	1656	1656	0
439	20241017	124400	1762697	1656	1656	1656	1656	0
440	20241017	124300	1762697	1656	1656	1656	1656	0
441	20241017	124200	1762697	1656	1656	1656	1656	0
442	20241017	124100	1762697	1656	1656	1656	1656	0
443	20241017	124000	1762697	1656	1656	1656	1656	0
444	20241017	123900	1762697	1656	1656	1656	1656	0
445	20241017	123800	1762697	1656	1656	1656	1656	0
446	20241017	123700	1762697	1656	1656	1656	1656	0
447	20241017	123600	1762697	1656	1656	1656	1656	0
448	20241017	123500	1762697	1656	1656	1656	1656	0
449	20241017	123400	1762697	1656	1656	1656	1656	0
450	20241017	123300	1762697	1656	1656	1656	1656	0
451	20241017	123200	1762697	1656	1656	1656	1656	0
452	20241017	123100	1762697	1656	1656	1656	1656	0
453	20241017	123000	1762697	1656	1656	1656	1656	0
454	20241017	122900	1762697	1656	1656	1656	1656	0
455	20241017	122800	1762697	1656	1656	1656	1656	0
456	20241017	122700	1762697	1656	1656	1656	1656	0
457	20241017	122600	1762697	1656	1656	1656	1656	0
458	20241017	122500	1762697	1656	1656	1656	1656	0
459	20241017	122400	1762697	1656	1656	1656	1656	0
460	20241017	122300	1762697	1656	1656	1656	1656	0
461	20241017	122200	1762697	1656	1656	1656	1656	0
462	20241017	122100	1762697	1656	1656	1656	1656	0
463	20241017	122000	1762697	1656	1656	1656	1656	0
464	20241017	121900	1762697	1656	1656	1656	1656	0
465	20241017	121800	1762697	1656	1656	1656	1656	0
466	20241017	121700	1762697	1656	1656	1656	1656	104
467	20241017	121600	1590473	1656	1656	1656	1656	0
468	20241017	121500	1590473	1656	1656	1656	1656	0
469	20241017	121400	1590473	1656	1656	1656	1656	0
470	20241017	121300	1590473	1656	1656	1656	1656	0
471	20241017	121200	1590473	1656	1656	1656	1656	0
472	20241017	121100	1590473	1656	1656	1656	1656	0
473	20241017	121000	1590473	1656	1656	1656	1656	0
474	20241017	120900	1590473	1656	1656	1656	1656	0
475	20241017	120800	1590473	1656	1656	1656	1656	0
476	20241017	120700	1590473	1656	1656	1656	1656	0
477	20241017	120600	1590473	1656	1656	1656	1656	0
478	20241017	120500	1590473	1656	1656	1656	1656	0
479	20241017	120400	1590473	1656	1656	1656	1656	0
480	20241017	120300	1590473	1656	1656	1656	1656	0
481	20241017	120200	1590473	1656	1656	1656	1656	0
482	20241017	120100	1590473	1656	1656	1656	1656	0
483	20241017	120000	1590473	1656	1656	1656	1656	0
484	20241017	115900	1590473	1656	1656	1656	1656	0
485	20241017	115800	1590473	1656	1656	1656	1656	0
486	20241017	115700	1590473	1656	1656	1656	1656	0
487	20241017	115600	1590473	1656	1656	1656	1656	0
488	20241017	115500	1590473	1656	1656	1656	1656	0
489	20241017	115400	1590473	1656	1656	1656	1656	0
490	20241017	115300	1590473	1656	1656	1656	1656	0
491	20241017	115200	1590473	1656	1656	1656	1656	0
492	20241017	115100	1590473	1656	1656	1656	1656	0
493	20241017	115000	1590473	1656	1652	1656	1652	60
494	20241017	114900	1491310	1657	1657	1657	1657	0
495	20241017	114800	1491310	1657	1657	1657	1657	0
496	20241017	114700	1491310	1657	1657	1657	1657	0
497	20241017	114600	1491310	1657	1657	1657	1657	0
498	20241017	114500	1491310	1657	1657	1657	1657	0
499	20241017	114400	1491310	1657	1657	1657	1657	0
500	20241017	114300	1491310	1657	1657	1657	1657	0
501	20241017	114200	1491310	1657	1657	1657	1657	0
502	20241017	114100	1491310	1657	1657	1657	1657	0
503	20241017	114000	1491310	1657	1657	1657	1657	0
504	20241017	113900	1491310	1657	1657	1657	1657	0
505	20241017	113800	1491310	1657	1657	1657	1657	0
506	20241017	113700	1491310	1657	1657	1657	1657	0
507	20241017	113600	1491310	1657	1657	1657	1657	0
508	20241017	113500	1491310	1657	1657	1657	1657	0
509	20241017	113400	1491310	1657	1657	1657	1657	0
510	20241017	113300	1491310	1657	1657	1657	1657	0
511	20241017	113200	1491310	1657	1657	1657	1657	0
512	20241017	113100	1491310	1657	1657	1657	1657	0
513	20241017	113000	1491310	1657	1657	1657	1657	0
514	20241017	112900	1491310	1657	1657	1657	1657	0
515	20241017	112800	1491310	1657	1657	1657	1657	0
516	20241017	112700	1491310	1657	1657	1657	1657	0
517	20241017	112600	1491310	1657	1657	1657	1657	0
518	20241017	112500	1491310	1657	1657	1657	1657	0
519	20241017	112400	1491310	1657	1657	1657	1657	0
520	20241017	112300	1491310	1657	1657	1657	1657	0
521	20241017	112200	1491310	1657	1657	1657	1657	0
522	20241017	112100	1491310	1657	1657	1657	1657	0
523	20241017	112000	1491310	1657	1657	1657	1657	0
524	20241017	111900	1491310	1657	1657	1657	1657	0
525	20241017	111800	1491310	1657	1657	1657	1657	0
526	20241017	111700	1491310	1657	1657	1657	1657	0
527	20241017	111600	1491310	1657	1657	1657	1657	0
528	20241017	111500	1491310	1657	1657	1657	1657	0
529	20241017	111400	1491310	1657	1657	1657	1657	0
530	20241017	111300	1491310	1657	1657	1657	1657	0
531	20241017	111200	1491310	1657	1657	1657	1657	0
532	20241017	111100	1491310	1657	1657	1657	1657	0
533	20241017	111000	1491310	1657	1657	1657	1657	0
534	20241017	110900	1491310	1657	1657	1657	1657	0
535	20241017	110800	1491310	1657	1657	1657	1657	0
536	20241017	110700	1491310	1657	1657	1657	1657	0
537	20241017	110600	1491310	1657	1657	1657	1657	0
538	20241017	110500	1491310	1657	1657	1657	1657	0
539	20241017	110400	1491310	1657	1657	1657	1657	0
540	20241017	110300	1491310	1657	1657	1657	1657	0
541	20241017	110200	1491310	1657	1657	1657	1657	0
542	20241017	110100	1491310	1657	1657	1657	1657	0
543	20241017	110000	1491310	1657	1657	1657	1657	0
544	20241017	105900	1491310	1657	1657	1657	1657	0
545	20241017	105800	1491310	1657	1657	1657	1657	0
546	20241017	105700	1491310	1657	1657	1657	1657	0
547	20241017	105600	1491310	1657	1657	1657	1657	0
548	20241017	105500	1491310	1657	1657	1657	1657	0
549	20241017	105400	1491310	1657	1657	1657	1657	0
550	20241017	105300	1491310	1657	1657	1657	1657	0
551	20241017	105200	1491310	1657	1657	1657	1657	0
552	20241017	105100	1491310	1657	1657	1657	1657	0
553	20241017	105000	1491310	1657	1657	1657	1657	0
554	20241017	104900	1491310	1657	1657	1657	1657	0
555	20241017	104800	1491310	1657	1657	1657	1657	0
556	20241017	104700	1491310	1657	1657	1657	1657	0
557	20241017	104600	1491310	1657	1657	1657	1657	0
558	20241017	104500	1491310	1657	1657	1657	1657	0
559	20241017	104400	1491310	1657	1657	1657	1657	0
560	20241017	104300	1491310	1657	1657	1657	1657	0
561	20241017	104200	1491310	1657	1657	1657	1657	0
562	20241017	104100	1491310	1657	1657	1657	1657	0
563	20241017	104000	1491310	1657	1657	1657	1657	1
564	20241017	103900	1489653	1635	1635	1635	1635	0
565	20241017	103800	1489653	1635	1635	1635	1635	0
566	20241017	103700	1489653	1635	1635	1635	1635	0
567	20241017	103600	1489653	1635	1635	1635	1635	0
568	20241017	103500	1489653	1635	1635	1635	1635	0
569	20241017	103400	1489653	1635	1635	1635	1635	0
570	20241017	103300	1489653	1635	1635	1635	1635	0
571	20241017	103200	1489653	1635	1635	1635	1635	0
572	20241017	103100	1489653	1635	1635	1635	1635	0
573	20241017	103000	1489653	1635	1635	1635	1635	0
574	20241017	102900	1489653	1635	1635	1635	1635	0
575	20241017	102800	1489653	1635	1635	1635	1635	75
576	20241017	102700	1367028	1635	1635	1635	1635	0
577	20241017	102600	1367028	1635	1635	1635	1635	0
578	20241017	102500	1367028	1635	1635	1635	1635	0
579	20241017	102400	1367028	1635	1635	1635	1635	0
580	20241017	102300	1367028	1635	1635	1635	1635	0
581	20241017	102200	1367028	1635	1635	1635	1635	0
582	20241017	102100	1367028	1635	1635	1635	1633	40
583	20241017	102000	1301658	1635	1635	1635	1635	0
584	20241017	101900	1301658	1635	1635	1635	1635	0
585	20241017	101800	1301658	1635	1637	1637	1635	309
586	20241017	101700	795845	1663	1663	1663	1663	0
587	20241017	101600	795845	1663	1663	1663	1663	0
588	20241017	101500	795845	1663	1663	1663	1663	0
589	20241017	101400	795845	1663	1663	1663	1663	0
590	20241017	101300	795845	1663	1663	1663	1663	0
591	20241017	101200	795845	1663	1663	1663	1663	0
592	20241017	101100	795845	1663	1663	1663	1663	0
593	20241017	101000	795845	1663	1663	1663	1663	0
594	20241017	100900	795845	1663	1663	1663	1663	0
595	20241017	100800	795845	1663	1663	1663	1663	0
596	20241017	100700	795845	1663	1663	1663	1663	0
597	20241017	100600	795845	1663	1663	1663	1663	0
598	20241017	100500	795845	1663	1663	1663	1663	0
599	20241017	100400	795845	1663	1663	1663	1663	1
600	20241017	100300	794182	1663	1663	1663	1663	2
601	20241017	100200	790856	1663	1663	1663	1663	0
602	20241017	100100	790856	1663	1653	1663	1653	6
603	20241017	100000	780915	1648	1648	1648	1648	10
604	20241017	095900	764435	1648	1648	1648	1648	0
605	20241017	095800	764435	1648	1648	1648	1648	0
606	20241017	095700	764435	1648	1648	1648	1648	13
607	20241017	095600	743011	1637	1637	1637	1637	0
608	20241017	095500	743011	1637	1648	1648	1637	67
609	20241017	095400	632661	1654	1654	1654	1654	0
610	20241017	095300	632661	1654	1654	1654	1654	0
611	20241017	095200	632661	1654	1654	1654	1654	0
612	20241017	095100	632661	1654	1654	1654	1654	0
613	20241017	095000	632661	1654	1654	1654	1654	0
614	20241017	094900	632661	1654	1654	1654	1654	0
615	20241017	094800	632661	1654	1654	1654	1654	0
616	20241017	094700	632661	1654	1654	1654	1654	0
617	20241017	094600	632661	1654	1654	1654	1654	0
618	20241017	094500	632661	1654	1654	1654	1654	0
619	20241017	094400	632661	1654	1654	1654	1654	0
620	20241017	094300	632661	1654	1654	1654	1654	0
621	20241017	094200	632661	1654	1654	1654	1654	0
622	20241017	094100	632661	1654	1654	1654	1654	0
623	20241017	094000	632661	1654	1654	1654	1654	0
624	20241017	093900	632661	1654	1654	1654	1654	0
625	20241017	093800	632661	1654	1654	1654	1654	1
626	20241017	093700	631007	1654	1654	1654	1654	0
627	20241017	093600	631007	1654	1654	1654	1654	0
628	20241017	093500	631007	1654	1654	1654	1654	0
629	20241017	093400	631007	1654	1654	1654	1654	0
630	20241017	093300	631007	1654	1654	1654	1654	1
631	20241017	093200	629353	1652	1652	1652	1652	111
632	20241017	093100	445981	1670	1670	1670	1670	0
633	20241017	093000	445981	1670	1670	1670	1670	0
634	20241017	092900	445981	1670	1670	1670	1670	0
635	20241017	092800	445981	1670	1670	1670	1670	0
636	20241017	092700	445981	1670	1670	1670	1670	0
637	20241017	092600	445981	1670	1670	1670	1670	0
638	20241017	092500	445981	1670	1670	1670	1670	0
639	20241017	092400	445981	1670	1670	1670	1670	0
640	20241017	092300	445981	1670	1670	1670	1670	0
641	20241017	092200	445981	1670	1670	1670	1670	0
642	20241017	092100	445981	1670	1670	1670	1670	0
643	20241017	092000	445981	1670	1670	1670	1670	0
644	20241017	091900	445981	1670	1670	1670	1670	0
645	20241017	091800	445981	1670	1670	1670	1670	0
646	20241017	091700	445981	1670	1670	1670	1670	0
647	20241017	091600	445981	1670	1670	1670	1670	0
648	20241017	091500	445981	1670	1670	1670	1670	0
649	20241017	091400	445981	1670	1670	1670	1670	0
650	20241017	091300	445981	1670	1670	1670	1670	0
651	20241017	091200	445981	1670	1670	1670	1670	0
652	20241017	091100	445981	1670	1670	1670	1670	0
653	20241017	091000	445981	1670	1670	1670	1670	0
654	20241017	090900	445981	1670	1670	1670	1670	1
655	20241017	090800	444311	1645	1645	1645	1645	0
656	20241017	090700	444311	1645	1646	1646	1645	182
657	20241017	090600	144839	1646	1646	1646	1646	20
658	20241017	090500	111919	1681	1681	1681	1681	0
659	20241017	090400	111919	1681	1680	1681	1680	2
660	20241017	090300	108558	1645	1645	1645	1645	0
661	20241017	090200	108558	1645	1645	1645	1645	2
662	20241017	090100	105268	1685	1689	1689	1642	64
663	20241017	090000	0	1635	1635	1635	1635	0