KissMeData/021040/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190700	22597181	1683	1683	1683	1683	424
3	20241015	190600	22597181	1683	1683	1683	1683	0
4	20241015	190500	22597181	1683	1683	1683	1683	0
5	20241015	190400	22597181	1683	1683	1683	1683	0
6	20241015	190300	22597181	1683	1683	1683	1683	0
7	20241015	190200	22597181	1683	1683	1683	1683	0
8	20241015	190100	22597181	1683	1683	1683	1683	0
9	20241015	190000	22597181	1683	1683	1683	1683	0
10	20241015	185900	22597181	1683	1683	1683	1683	0
11	20241015	185800	22597181	1683	1683	1683	1683	0
12	20241015	185700	22597181	1683	1683	1683	1683	0
13	20241015	185600	22597181	1683	1683	1683	1683	0
14	20241015	185500	22597181	1683	1683	1683	1683	0
15	20241015	185400	22597181	1683	1683	1683	1683	0
16	20241015	185300	22597181	1683	1683	1683	1683	0
17	20241015	185200	22597181	1683	1683	1683	1683	0
18	20241015	185100	22597181	1683	1683	1683	1683	0
19	20241015	185000	22597181	1683	1683	1683	1683	0
20	20241015	184900	22597181	1683	1683	1683	1683	0
21	20241015	184800	22597181	1683	1683	1683	1683	0
22	20241015	184700	22597181	1683	1683	1683	1683	0
23	20241015	184600	22597181	1683	1683	1683	1683	0
24	20241015	184500	22597181	1683	1683	1683	1683	0
25	20241015	184400	22597181	1683	1683	1683	1683	0
26	20241015	184300	22597181	1683	1683	1683	1683	0
27	20241015	184200	22597181	1683	1683	1683	1683	0
28	20241015	184100	22597181	1683	1683	1683	1683	0
29	20241015	184000	22597181	1683	1683	1683	1683	0
30	20241015	183900	22597181	1683	1683	1683	1683	0
31	20241015	183800	22597181	1683	1683	1683	1683	0
32	20241015	183700	22597181	1683	1683	1683	1683	424
33	20241015	183600	22597181	1683	1683	1683	1683	0
34	20241015	183500	22597181	1683	1683	1683	1683	0
35	20241015	183400	22597181	1683	1683	1683	1683	0
36	20241015	183300	22597181	1683	1683	1683	1683	0
37	20241015	183200	22597181	1683	1683	1683	1683	0
38	20241015	183100	22597181	1683	1683	1683	1683	0
39	20241015	183000	22597181	1683	1683	1683	1683	0
40	20241015	182900	22597181	1683	1683	1683	1683	0
41	20241015	182800	22597181	1683	1683	1683	1683	0
42	20241015	182700	22597181	1683	1683	1683	1683	0
43	20241015	182600	22597181	1683	1683	1683	1683	0
44	20241015	182500	22597181	1683	1683	1683	1683	0
45	20241015	182400	22597181	1683	1683	1683	1683	0
46	20241015	182300	22597181	1683	1683	1683	1683	0
47	20241015	182200	22597181	1683	1683	1683	1683	0
48	20241015	182100	22597181	1683	1683	1683	1683	0
49	20241015	182000	22597181	1683	1683	1683	1683	0
50	20241015	181900	22597181	1683	1683	1683	1683	0
51	20241015	181800	22597181	1683	1683	1683	1683	0
52	20241015	181700	22597181	1683	1683	1683	1683	0
53	20241015	181600	22597181	1683	1683	1683	1683	0
54	20241015	181500	22597181	1683	1683	1683	1683	0
55	20241015	181400	22597181	1683	1683	1683	1683	0
56	20241015	181300	22597181	1683	1683	1683	1683	0
57	20241015	181200	22597181	1683	1683	1683	1683	0
58	20241015	181100	22597181	1683	1683	1683	1683	0
59	20241015	181000	22597181	1683	1683	1683	1683	0
60	20241015	180900	22597181	1683	1683	1683	1683	0
61	20241015	180800	22597181	1683	1683	1683	1683	0
62	20241015	180700	22597181	1683	1683	1683	1683	424
63	20241015	180600	22597181	1683	1683	1683	1683	0
64	20241015	180500	22597181	1683	1683	1683	1683	0
65	20241015	180400	22597181	1683	1683	1683	1683	0
66	20241015	180300	22597181	1683	1683	1683	1683	0
67	20241015	180200	22597181	1683	1683	1683	1683	0
68	20241015	180100	22597181	1683	1683	1683	1683	0
69	20241015	180000	22597181	1683	1683	1683	1683	0
70	20241015	175900	22597181	1683	1683	1683	1683	0
71	20241015	175800	22597181	1683	1683	1683	1683	0
72	20241015	175700	22597181	1683	1683	1683	1683	0
73	20241015	175600	22597181	1683	1683	1683	1683	0
74	20241015	175500	22597181	1683	1683	1683	1683	0
75	20241015	175400	22597181	1683	1683	1683	1683	0
76	20241015	175300	22597181	1683	1683	1683	1683	0
77	20241015	175200	22597181	1683	1683	1683	1683	0
78	20241015	175100	22597181	1683	1683	1683	1683	0
79	20241015	175000	22597181	1683	1683	1683	1683	0
80	20241015	174900	22597181	1683	1683	1683	1683	0
81	20241015	174800	22597181	1683	1683	1683	1683	0
82	20241015	174700	22597181	1683	1683	1683	1683	0
83	20241015	174600	22597181	1683	1683	1683	1683	0
84	20241015	174500	22597181	1683	1683	1683	1683	0
85	20241015	174400	22597181	1683	1683	1683	1683	0
86	20241015	174300	22597181	1683	1683	1683	1683	0
87	20241015	174200	22597181	1683	1683	1683	1683	0
88	20241015	174100	22597181	1683	1683	1683	1683	0
89	20241015	174000	22597181	1683	1683	1683	1683	0
90	20241015	173900	22597181	1683	1683	1683	1683	0
91	20241015	173800	22597181	1683	1683	1683	1683	0
92	20241015	173700	22597181	1683	1683	1683	1683	424
93	20241015	173600	22597181	1683	1683	1683	1683	0
94	20241015	173500	22597181	1683	1683	1683	1683	0
95	20241015	173400	22597181	1683	1683	1683	1683	0
96	20241015	173300	22597181	1683	1683	1683	1683	0
97	20241015	173200	22597181	1683	1683	1683	1683	0
98	20241015	173100	22597181	1683	1683	1683	1683	0
99	20241015	173000	22597181	1683	1683	1683	1683	0
100	20241015	172900	22597181	1683	1683	1683	1683	0
101	20241015	172800	22597181	1683	1683	1683	1683	0
102	20241015	172700	22597181	1683	1683	1683	1683	0
103	20241015	172600	22597181	1683	1683	1683	1683	0
104	20241015	172500	22597181	1683	1683	1683	1683	0
105	20241015	172400	22597181	1683	1683	1683	1683	0
106	20241015	172300	22597181	1683	1683	1683	1683	0
107	20241015	172200	22597181	1683	1683	1683	1683	0
108	20241015	172100	22597181	1683	1683	1683	1683	0
109	20241015	172000	22597181	1683	1683	1683	1683	0
110	20241015	171900	22597181	1683	1683	1683	1683	0
111	20241015	171800	22597181	1683	1683	1683	1683	0
112	20241015	171700	22597181	1683	1683	1683	1683	0
113	20241015	171600	22597181	1683	1683	1683	1683	0
114	20241015	171500	22597181	1683	1683	1683	1683	0
115	20241015	171400	22597181	1683	1683	1683	1683	0
116	20241015	171300	22597181	1683	1683	1683	1683	0
117	20241015	171200	22597181	1683	1683	1683	1683	0
118	20241015	171100	22597181	1683	1683	1683	1683	0
119	20241015	171000	22597181	1683	1683	1683	1683	0
120	20241015	170900	22597181	1683	1683	1683	1683	0
121	20241015	170800	22597181	1683	1683	1683	1683	0
122	20241015	170700	22597181	1683	1683	1683	1683	424
123	20241015	170600	22597181	1683	1683	1683	1683	0
124	20241015	170500	22597181	1683	1683	1683	1683	0
125	20241015	170400	22597181	1683	1683	1683	1683	0
126	20241015	170300	22597181	1683	1683	1683	1683	0
127	20241015	170200	22597181	1683	1683	1683	1683	0
128	20241015	170100	22597181	1683	1683	1683	1683	0
129	20241015	170000	22597181	1683	1683	1683	1683	0
130	20241015	165900	22597181	1683	1683	1683	1683	0
131	20241015	165800	22597181	1683	1683	1683	1683	0
132	20241015	165700	22597181	1683	1683	1683	1683	0
133	20241015	165600	22597181	1683	1683	1683	1683	0
134	20241015	165500	22597181	1683	1683	1683	1683	0
135	20241015	165400	22597181	1683	1683	1683	1683	0
136	20241015	165300	22597181	1683	1683	1683	1683	0
137	20241015	165200	22597181	1683	1683	1683	1683	0
138	20241015	165100	22597181	1683	1683	1683	1683	0
139	20241015	165000	22597181	1683	1683	1683	1683	0
140	20241015	164900	22597181	1683	1683	1683	1683	0
141	20241015	164800	22597181	1683	1683	1683	1683	0
142	20241015	164700	22597181	1683	1683	1683	1683	0
143	20241015	164600	22597181	1683	1683	1683	1683	0
144	20241015	164500	22597181	1683	1683	1683	1683	0
145	20241015	164400	22597181	1683	1683	1683	1683	0
146	20241015	164300	22597181	1683	1683	1683	1683	0
147	20241015	164200	22597181	1683	1683	1683	1683	0
148	20241015	164100	22597181	1683	1683	1683	1683	0
149	20241015	164000	22597181	1683	1683	1683	1683	0
150	20241015	163900	22597181	1683	1683	1683	1683	0
151	20241015	163800	22597181	1683	1683	1683	1683	0
152	20241015	163700	22597181	1683	1683	1683	1683	424
153	20241015	163600	22597181	1683	1683	1683	1683	0
154	20241015	163500	22597181	1683	1683	1683	1683	0
155	20241015	163400	22597181	1683	1683	1683	1683	0
156	20241015	163300	22597181	1683	1683	1683	1683	0
157	20241015	163200	22597181	1683	1683	1683	1683	0
158	20241015	163100	22597181	1683	1683	1683	1683	0
159	20241015	163000	22597181	1683	1683	1683	1683	0
160	20241015	162900	22597181	1683	1683	1683	1683	0
161	20241015	162800	22597181	1683	1683	1683	1683	0
162	20241015	162700	22597181	1683	1683	1683	1683	0
163	20241015	162600	22597181	1683	1683	1683	1683	0
164	20241015	162500	22597181	1683	1683	1683	1683	0
165	20241015	162400	22597181	1683	1683	1683	1683	0
166	20241015	162300	22597181	1683	1683	1683	1683	0
167	20241015	162200	22597181	1683	1683	1683	1683	0
168	20241015	162100	22597181	1683	1683	1683	1683	0
169	20241015	162000	22597181	1683	1683	1683	1683	0
170	20241015	161900	22597181	1683	1683	1683	1683	0
171	20241015	161800	22597181	1683	1683	1683	1683	0
172	20241015	161700	22597181	1683	1683	1683	1683	0
173	20241015	161600	22597181	1683	1683	1683	1683	0
174	20241015	161500	22597181	1683	1683	1683	1683	0
175	20241015	161400	22597181	1683	1683	1683	1683	0
176	20241015	161300	22597181	1683	1683	1683	1683	0
177	20241015	161200	22597181	1683	1683	1683	1683	0
178	20241015	161100	22597181	1683	1683	1683	1683	0
179	20241015	161000	22597181	1683	1683	1683	1683	0
180	20241015	160900	22597181	1683	1683	1683	1683	0
181	20241015	160800	22597181	1683	1683	1683	1683	0
182	20241015	160700	22597181	1683	1683	1683	1683	424
183	20241015	160600	22597181	1683	1683	1683	1683	0
184	20241015	160500	22597181	1683	1683	1683	1683	0
185	20241015	160400	22597181	1683	1683	1683	1683	0
186	20241015	160300	22597181	1683	1683	1683	1683	0
187	20241015	160200	22597181	1683	1683	1683	1683	0
188	20241015	160100	22597181	1683	1683	1683	1683	0
189	20241015	160000	22597181	1683	1683	1683	1683	0
190	20241015	155900	22597181	1683	1683	1683	1683	0
191	20241015	155800	22597181	1683	1683	1683	1683	0
192	20241015	155700	22597181	1683	1683	1683	1683	0
193	20241015	155600	22597181	1683	1683	1683	1683	0
194	20241015	155500	22597181	1683	1683	1683	1683	0
195	20241015	155400	22597181	1683	1683	1683	1683	0
196	20241015	155300	22597181	1683	1683	1683	1683	0
197	20241015	155200	22597181	1683	1683	1683	1683	0
198	20241015	155100	22597181	1683	1683	1683	1683	0
199	20241015	155000	22597181	1683	1683	1683	1683	0
200	20241015	154900	22597181	1683	1683	1683	1683	0
201	20241015	154800	22597181	1683	1683	1683	1683	0
202	20241015	154700	22597181	1683	1683	1683	1683	0
203	20241015	154600	22597181	1683	1683	1683	1683	0
204	20241015	154500	22597181	1683	1683	1683	1683	0
205	20241015	154400	22597181	1683	1683	1683	1683	0
206	20241015	154300	22597181	1683	1683	1683	1683	0
207	20241015	154200	22597181	1683	1683	1683	1683	0
208	20241015	154100	22597181	1683	1683	1683	1683	0
209	20241015	154000	22597181	1683	1683	1683	1683	0
210	20241015	153900	22597181	1683	1683	1683	1683	0
211	20241015	153800	22597181	1683	1683	1683	1683	0
212	20241015	153700	22597181	1683	1683	1683	1683	424
213	20241015	153600	22597181	1683	1683	1683	1683	0
214	20241015	153500	22597181	1683	1683	1683	1683	0
215	20241015	153400	22597181	1683	1683	1683	1683	0
216	20241015	153300	22597181	1683	1683	1683	1683	0
217	20241015	153200	22597181	1683	1683	1683	1683	0
218	20241015	153100	22597181	1683	1683	1683	1683	0
219	20241015	153000	22597181	1683	1683	1683	1683	424
220	20241015	152900	21883589	1682	1682	1682	1682	0
221	20241015	152800	21883589	1682	1682	1682	1682	0
222	20241015	152700	21883589	1682	1682	1682	1682	0
223	20241015	152600	21883589	1682	1682	1682	1682	0
224	20241015	152500	21883589	1682	1682	1682	1682	0
225	20241015	152400	21883589	1682	1682	1682	1682	0
226	20241015	152300	21883589	1682	1682	1682	1682	0
227	20241015	152200	21883589	1682	1682	1682	1682	0
228	20241015	152100	21883589	1682	1682	1682	1682	0
229	20241015	152000	21883589	1682	1682	1682	1682	0
230	20241015	151900	21883589	1682	1682	1682	1682	0
231	20241015	151800	21883589	1682	1682	1682	1682	0
232	20241015	151700	21883589	1682	1682	1682	1682	0
233	20241015	151600	21883589	1682	1682	1682	1682	0
234	20241015	151500	21883589	1682	1682	1682	1682	0
235	20241015	151400	21883589	1682	1683	1683	1682	920
236	20241015	151300	20335364	1683	1683	1683	1683	400
237	20241015	151200	19662164	1683	1683	1683	1683	0
238	20241015	151100	19662164	1683	1683	1683	1683	0
239	20241015	151000	19662164	1683	1683	1683	1683	440
240	20241015	150900	18921644	1683	1683	1683	1683	0
241	20241015	150800	18921644	1683	1683	1683	1683	0
242	20241015	150700	18921644	1683	1683	1683	1683	0
243	20241015	150600	18921644	1683	1683	1683	1683	0
244	20241015	150500	18921644	1683	1683	1683	1683	0
245	20241015	150400	18921644	1683	1683	1683	1683	0
246	20241015	150300	18921644	1683	1683	1683	1683	560
247	20241015	150200	17979164	1684	1684	1684	1684	0
248	20241015	150100	17979164	1684	1684	1684	1684	0
249	20241015	150000	17979164	1684	1684	1684	1684	0
250	20241015	145900	17979164	1684	1684	1684	1684	0
251	20241015	145800	17979164	1684	1684	1684	1684	0
252	20241015	145700	17979164	1684	1684	1684	1684	0
253	20241015	145600	17979164	1684	1684	1684	1684	0
254	20241015	145500	17979164	1684	1684	1684	1684	0
255	20241015	145400	17979164	1684	1684	1684	1684	0
256	20241015	145300	17979164	1684	1684	1684	1684	0
257	20241015	145200	17979164	1684	1684	1684	1684	0
258	20241015	145100	17979164	1684	1684	1684	1684	62
259	20241015	145000	17874756	1684	1684	1684	1684	0
260	20241015	144900	17874756	1684	1684	1684	1684	0
261	20241015	144800	17874756	1684	1684	1684	1684	0
262	20241015	144700	17874756	1684	1684	1684	1684	0
263	20241015	144600	17874756	1684	1684	1684	1684	0
264	20241015	144500	17874756	1684	1684	1684	1684	0
265	20241015	144400	17874756	1684	1684	1684	1684	250
266	20241015	144300	17453756	1684	1684	1684	1684	0
267	20241015	144200	17453756	1684	1684	1684	1684	0
268	20241015	144100	17453756	1684	1684	1684	1684	0
269	20241015	144000	17453756	1684	1684	1684	1684	0
270	20241015	143900	17453756	1684	1684	1684	1684	0
271	20241015	143800	17453756	1684	1684	1684	1684	0
272	20241015	143700	17453756	1684	1684	1684	1684	500
273	20241015	143600	16611756	1684	1684	1684	1684	0
274	20241015	143500	16611756	1684	1684	1684	1684	0
275	20241015	143400	16611756	1684	1684	1684	1684	0
276	20241015	143300	16611756	1684	1684	1684	1684	0
277	20241015	143200	16611756	1684	1684	1684	1684	0
278	20241015	143100	16611756	1684	1684	1684	1684	0
279	20241015	143000	16611756	1684	1684	1684	1684	0
280	20241015	142900	16611756	1684	1684	1684	1684	0
281	20241015	142800	16611756	1684	1684	1684	1684	0
282	20241015	142700	16611756	1684	1684	1684	1684	0
283	20241015	142600	16611756	1684	1684	1684	1684	0
284	20241015	142500	16611756	1684	1684	1684	1684	0
285	20241015	142400	16611756	1684	1684	1684	1684	0
286	20241015	142300	16611756	1684	1684	1684	1684	0
287	20241015	142200	16611756	1684	1684	1684	1684	0
288	20241015	142100	16611756	1684	1684	1684	1684	0
289	20241015	142000	16611756	1684	1684	1684	1684	0
290	20241015	141900	16611756	1684	1684	1684	1684	0
291	20241015	141800	16611756	1684	1684	1684	1684	0
292	20241015	141700	16611756	1684	1684	1684	1684	0
293	20241015	141600	16611756	1684	1684	1684	1684	0
294	20241015	141500	16611756	1684	1684	1684	1684	0
295	20241015	141400	16611756	1684	1684	1684	1684	0
296	20241015	141300	16611756	1684	1684	1684	1684	0
297	20241015	141200	16611756	1684	1684	1684	1684	0
298	20241015	141100	16611756	1684	1684	1684	1684	0
299	20241015	141000	16611756	1684	1684	1684	1684	0
300	20241015	140900	16611756	1684	1684	1684	1684	0
301	20241015	140800	16611756	1684	1684	1684	1684	0
302	20241015	140700	16611756	1684	1684	1684	1684	0
303	20241015	140600	16611756	1684	1684	1684	1684	0
304	20241015	140500	16611756	1684	1684	1684	1684	3
305	20241015	140400	16606704	1684	1684	1684	1684	0
306	20241015	140300	16606704	1684	1684	1684	1684	0
307	20241015	140200	16606704	1684	1684	1684	1684	0
308	20241015	140100	16606704	1684	1684	1684	1684	0
309	20241015	140000	16606704	1684	1684	1684	1684	0
310	20241015	135900	16606704	1684	1684	1684	1684	0
311	20241015	135800	16606704	1684	1684	1684	1684	0
312	20241015	135700	16606704	1684	1684	1684	1684	0
313	20241015	135600	16606704	1684	1684	1684	1684	0
314	20241015	135500	16606704	1684	1684	1684	1684	0
315	20241015	135400	16606704	1684	1684	1684	1684	0
316	20241015	135300	16606704	1684	1684	1684	1684	0
317	20241015	135200	16606704	1684	1684	1684	1684	0
318	20241015	135100	16606704	1684	1685	1685	1684	500
319	20241015	135000	15764648	1686	1686	1686	1686	0
320	20241015	134900	15764648	1686	1686	1686	1686	0
321	20241015	134800	15764648	1686	1686	1686	1686	0
322	20241015	134700	15764648	1686	1686	1686	1686	0
323	20241015	134600	15764648	1686	1686	1686	1686	0
324	20241015	134500	15764648	1686	1686	1686	1686	0
325	20241015	134400	15764648	1686	1686	1686	1686	0
326	20241015	134300	15764648	1686	1686	1686	1686	0
327	20241015	134200	15764648	1686	1686	1686	1686	0
328	20241015	134100	15764648	1686	1686	1686	1686	0
329	20241015	134000	15764648	1686	1686	1686	1686	0
330	20241015	133900	15764648	1686	1686	1686	1686	0
331	20241015	133800	15764648	1686	1686	1686	1686	0
332	20241015	133700	15764648	1686	1686	1686	1686	0
333	20241015	133600	15764648	1686	1686	1686	1686	0
334	20241015	133500	15764648	1686	1686	1686	1686	0
335	20241015	133400	15764648	1686	1686	1686	1686	0
336	20241015	133300	15764648	1686	1686	1686	1686	0
337	20241015	133200	15764648	1686	1686	1686	1686	0
338	20241015	133100	15764648	1686	1686	1686	1686	44
339	20241015	133000	15690464	1684	1684	1684	1684	0
340	20241015	132900	15690464	1684	1684	1684	1684	0
341	20241015	132800	15690464	1684	1684	1684	1684	0
342	20241015	132700	15690464	1684	1684	1684	1684	0
343	20241015	132600	15690464	1684	1684	1684	1684	0
344	20241015	132500	15690464	1684	1684	1684	1684	0
345	20241015	132400	15690464	1684	1684	1684	1684	0
346	20241015	132300	15690464	1684	1684	1684	1684	0
347	20241015	132200	15690464	1684	1684	1684	1684	0
348	20241015	132100	15690464	1684	1684	1684	1684	0
349	20241015	132000	15690464	1684	1684	1684	1684	0
350	20241015	131900	15690464	1684	1684	1684	1684	0
351	20241015	131800	15690464	1684	1684	1684	1684	0
352	20241015	131700	15690464	1684	1684	1684	1684	0
353	20241015	131600	15690464	1684	1684	1684	1684	0
354	20241015	131500	15690464	1684	1684	1684	1684	0
355	20241015	131400	15690464	1684	1684	1684	1684	0
356	20241015	131300	15690464	1684	1684	1684	1684	0
357	20241015	131200	15690464	1684	1684	1684	1684	0
358	20241015	131100	15690464	1684	1684	1684	1684	500
359	20241015	131000	14848464	1684	1684	1684	1684	5
360	20241015	130900	14840044	1686	1686	1686	1686	0
361	20241015	130800	14840044	1686	1686	1686	1686	0
362	20241015	130700	14840044	1686	1686	1686	1686	485
363	20241015	130600	14022334	1686	1686	1686	1686	0
364	20241015	130500	14022334	1686	1686	1686	1686	500
365	20241015	130400	13179334	1688	1688	1688	1688	0
366	20241015	130300	13179334	1688	1688	1688	1688	0
367	20241015	130200	13179334	1688	1688	1688	1688	0
368	20241015	130100	13179334	1688	1688	1688	1688	0
369	20241015	130000	13179334	1688	1688	1688	1688	0
370	20241015	125900	13179334	1688	1688	1688	1688	0
371	20241015	125800	13179334	1688	1688	1688	1688	0
372	20241015	125700	13179334	1688	1688	1688	1688	100
373	20241015	125600	13010534	1688	1688	1688	1688	0
374	20241015	125500	13010534	1688	1688	1688	1688	0
375	20241015	125400	13010534	1688	1688	1688	1688	0
376	20241015	125300	13010534	1688	1688	1688	1688	0
377	20241015	125200	13010534	1688	1688	1688	1688	0
378	20241015	125100	13010534	1688	1688	1688	1688	0
379	20241015	125000	13010534	1688	1688	1688	1688	0
380	20241015	124900	13010534	1688	1688	1688	1688	0
381	20241015	124800	13010534	1688	1688	1688	1688	0
382	20241015	124700	13010534	1688	1688	1688	1688	0
383	20241015	124600	13010534	1688	1688	1688	1688	0
384	20241015	124500	13010534	1688	1688	1688	1688	0
385	20241015	124400	13010534	1688	1688	1688	1688	0
386	20241015	124300	13010534	1688	1688	1688	1688	0
387	20241015	124200	13010534	1688	1688	1688	1688	0
388	20241015	124100	13010534	1688	1688	1688	1688	250
389	20241015	124000	12588534	1688	1688	1688	1688	0
390	20241015	123900	12588534	1688	1688	1688	1688	0
391	20241015	123800	12588534	1688	1688	1688	1688	90
392	20241015	123700	12436614	1686	1686	1686	1686	0
393	20241015	123600	12436614	1686	1686	1686	1686	0
394	20241015	123500	12436614	1686	1686	1686	1686	0
395	20241015	123400	12436614	1686	1686	1686	1686	0
396	20241015	123300	12436614	1686	1686	1686	1686	0
397	20241015	123200	12436614	1686	1686	1686	1686	0
398	20241015	123100	12436614	1686	1686	1686	1686	0
399	20241015	123000	12436614	1686	1686	1686	1686	0
400	20241015	122900	12436614	1686	1686	1686	1686	0
401	20241015	122800	12436614	1686	1686	1686	1686	0
402	20241015	122700	12436614	1686	1686	1686	1686	0
403	20241015	122600	12436614	1686	1686	1686	1686	0
404	20241015	122500	12436614	1686	1686	1686	1686	0
405	20241015	122400	12436614	1686	1686	1686	1686	0
406	20241015	122300	12436614	1686	1686	1686	1686	0
407	20241015	122200	12436614	1686	1686	1686	1686	0
408	20241015	122100	12436614	1686	1686	1686	1686	0
409	20241015	122000	12436614	1686	1686	1686	1686	0
410	20241015	121900	12436614	1686	1686	1686	1686	0
411	20241015	121800	12436614	1686	1686	1686	1686	0
412	20241015	121700	12436614	1686	1686	1686	1686	0
413	20241015	121600	12436614	1686	1686	1686	1686	0
414	20241015	121500	12436614	1686	1686	1686	1686	0
415	20241015	121400	12436614	1686	1686	1686	1686	0
416	20241015	121300	12436614	1686	1686	1686	1686	0
417	20241015	121200	12436614	1686	1686	1686	1686	0
418	20241015	121100	12436614	1686	1686	1686	1686	0
419	20241015	121000	12436614	1686	1686	1686	1686	0
420	20241015	120900	12436614	1686	1686	1686	1686	0
421	20241015	120800	12436614	1686	1686	1686	1686	0
422	20241015	120700	12436614	1686	1686	1686	1686	0
423	20241015	120600	12436614	1686	1686	1686	1686	0
424	20241015	120500	12436614	1686	1686	1686	1686	0
425	20241015	120400	12436614	1686	1686	1686	1686	0
426	20241015	120300	12436614	1686	1686	1686	1686	0
427	20241015	120200	12436614	1686	1686	1686	1686	0
428	20241015	120100	12436614	1686	1686	1686	1686	0
429	20241015	120000	12436614	1686	1686	1686	1686	0
430	20241015	115900	12436614	1686	1686	1686	1686	0
431	20241015	115800	12436614	1686	1686	1686	1686	0
432	20241015	115700	12436614	1686	1686	1686	1686	0
433	20241015	115600	12436614	1686	1686	1686	1686	0
434	20241015	115500	12436614	1686	1686	1686	1686	0
435	20241015	115400	12436614	1686	1686	1686	1686	0
436	20241015	115300	12436614	1686	1686	1686	1686	0
437	20241015	115200	12436614	1686	1686	1686	1686	0
438	20241015	115100	12436614	1686	1686	1686	1686	0
439	20241015	115000	12436614	1686	1688	1688	1686	2
440	20241015	114900	12433240	1686	1686	1686	1686	0
441	20241015	114800	12433240	1686	1686	1686	1686	0
442	20241015	114700	12433240	1686	1686	1686	1686	0
443	20241015	114600	12433240	1686	1686	1686	1686	0
444	20241015	114500	12433240	1686	1686	1686	1686	0
445	20241015	114400	12433240	1686	1686	1686	1686	0
446	20241015	114300	12433240	1686	1686	1686	1686	0
447	20241015	114200	12433240	1686	1686	1686	1686	0
448	20241015	114100	12433240	1686	1686	1686	1686	0
449	20241015	114000	12433240	1686	1686	1686	1686	0
450	20241015	113900	12433240	1686	1687	1687	1686	240
451	20241015	113800	12028550	1688	1688	1688	1688	0
452	20241015	113700	12028550	1688	1688	1688	1688	0
453	20241015	113600	12028550	1688	1688	1688	1688	0
454	20241015	113500	12028550	1688	1688	1688	1688	50
455	20241015	113400	11944150	1688	1688	1688	1688	0
456	20241015	113300	11944150	1688	1688	1688	1688	0
457	20241015	113200	11944150	1688	1688	1688	1688	0
458	20241015	113100	11944150	1688	1688	1688	1688	0
459	20241015	113000	11944150	1688	1688	1688	1688	0
460	20241015	112900	11944150	1688	1688	1688	1688	2
461	20241015	112800	11940774	1686	1686	1686	1686	0
462	20241015	112700	11940774	1686	1686	1686	1686	0
463	20241015	112600	11940774	1686	1686	1686	1686	0
464	20241015	112500	11940774	1686	1686	1686	1686	0
465	20241015	112400	11940774	1686	1686	1686	1686	0
466	20241015	112300	11940774	1686	1686	1686	1686	0
467	20241015	112200	11940774	1686	1686	1686	1686	0
468	20241015	112100	11940774	1686	1686	1686	1686	0
469	20241015	112000	11940774	1686	1686	1686	1686	0
470	20241015	111900	11940774	1686	1686	1686	1686	0
471	20241015	111800	11940774	1686	1686	1686	1686	0
472	20241015	111700	11940774	1686	1686	1686	1686	0
473	20241015	111600	11940774	1686	1686	1686	1686	0
474	20241015	111500	11940774	1686	1686	1686	1686	0
475	20241015	111400	11940774	1686	1686	1686	1686	0
476	20241015	111300	11940774	1686	1686	1686	1686	0
477	20241015	111200	11940774	1686	1686	1686	1686	0
478	20241015	111100	11940774	1686	1686	1686	1686	0
479	20241015	111000	11940774	1686	1686	1686	1686	0
480	20241015	110900	11940774	1686	1686	1686	1686	0
481	20241015	110800	11940774	1686	1686	1686	1686	0
482	20241015	110700	11940774	1686	1686	1686	1686	0
483	20241015	110600	11940774	1686	1686	1686	1686	0
484	20241015	110500	11940774	1686	1686	1686	1686	0
485	20241015	110400	11940774	1686	1686	1686	1686	0
486	20241015	110300	11940774	1686	1686	1686	1686	0
487	20241015	110200	11940774	1686	1686	1686	1686	0
488	20241015	110100	11940774	1686	1686	1686	1686	0
489	20241015	110000	11940774	1686	1686	1686	1686	0
490	20241015	105900	11940774	1686	1686	1686	1686	0
491	20241015	105800	11940774	1686	1686	1686	1686	0
492	20241015	105700	11940774	1686	1686	1686	1686	0
493	20241015	105600	11940774	1686	1686	1686	1686	0
494	20241015	105500	11940774	1686	1686	1686	1686	1
495	20241015	105400	11939088	1686	1686	1686	1686	0
496	20241015	105300	11939088	1686	1686	1686	1686	0
497	20241015	105200	11939088	1686	1686	1686	1686	0
498	20241015	105100	11939088	1686	1686	1686	1686	0
499	20241015	105000	11939088	1686	1686	1686	1686	0
500	20241015	104900	11939088	1686	1686	1686	1686	0
501	20241015	104800	11939088	1686	1686	1686	1686	0
502	20241015	104700	11939088	1686	1686	1686	1686	0
503	20241015	104600	11939088	1686	1686	1686	1686	0
504	20241015	104500	11939088	1686	1686	1686	1686	0
505	20241015	104400	11939088	1686	1686	1686	1686	0
506	20241015	104300	11939088	1686	1686	1686	1686	0
507	20241015	104200	11939088	1686	1686	1686	1686	0
508	20241015	104100	11939088	1686	1686	1686	1686	0
509	20241015	104000	11939088	1686	1686	1686	1686	0
510	20241015	103900	11939088	1686	1686	1686	1686	0
511	20241015	103800	11939088	1686	1686	1686	1686	1
512	20241015	103700	11937402	1686	1686	1686	1686	0
513	20241015	103600	11937402	1686	1686	1686	1686	0
514	20241015	103500	11937402	1686	1686	1686	1686	0
515	20241015	103400	11937402	1686	1686	1686	1686	0
516	20241015	103300	11937402	1686	1686	1686	1686	0
517	20241015	103200	11937402	1686	1686	1686	1686	0
518	20241015	103100	11937402	1686	1686	1686	1686	0
519	20241015	103000	11937402	1686	1686	1686	1686	0
520	20241015	102900	11937402	1686	1686	1686	1686	0
521	20241015	102800	11937402	1686	1686	1686	1686	0
522	20241015	102700	11937402	1686	1686	1686	1686	0
523	20241015	102600	11937402	1686	1686	1686	1686	0
524	20241015	102500	11937402	1686	1686	1686	1686	0
525	20241015	102400	11937402	1686	1686	1686	1686	0
526	20241015	102300	11937402	1686	1686	1686	1686	0
527	20241015	102200	11937402	1686	1686	1686	1686	0
528	20241015	102100	11937402	1686	1686	1686	1686	0
529	20241015	102000	11937402	1686	1686	1686	1686	0
530	20241015	101900	11937402	1686	1686	1686	1686	0
531	20241015	101800	11937402	1686	1686	1686	1686	0
532	20241015	101700	11937402	1686	1686	1686	1686	0
533	20241015	101600	11937402	1686	1686	1686	1686	0
534	20241015	101500	11937402	1686	1686	1686	1686	0
535	20241015	101400	11937402	1686	1686	1686	1686	0
536	20241015	101300	11937402	1686	1686	1686	1686	0
537	20241015	101200	11937402	1686	1686	1686	1686	0
538	20241015	101100	11937402	1686	1686	1686	1686	0
539	20241015	101000	11937402	1686	1686	1686	1686	8
540	20241015	100900	11923914	1686	1686	1686	1686	0
541	20241015	100800	11923914	1686	1686	1686	1686	599
542	20241015	100700	10914000	1686	1687	1687	1686	500
543	20241015	100600	10070930	1687	1687	1687	1687	0
544	20241015	100500	10070930	1687	1687	1687	1687	0
545	20241015	100400	10070930	1687	1687	1687	1687	1
546	20241015	100300	10069243	1687	1687	1687	1687	0
547	20241015	100200	10069243	1687	1687	1687	1687	0
548	20241015	100100	10069243	1687	1687	1687	1687	874
549	20241015	100000	8594805	1687	1687	1687	1687	0
550	20241015	095900	8594805	1687	1687	1687	1687	0
551	20241015	095800	8594805	1687	1687	1687	1687	0
552	20241015	095700	8594805	1687	1687	1687	1687	0
553	20241015	095600	8594805	1687	1687	1687	1687	0
554	20241015	095500	8594805	1687	1687	1687	1687	0
555	20241015	095400	8594805	1687	1687	1687	1687	0
556	20241015	095300	8594805	1687	1687	1687	1687	0
557	20241015	095200	8594805	1687	1687	1687	1687	0
558	20241015	095100	8594805	1687	1687	1687	1687	0
559	20241015	095000	8594805	1687	1687	1687	1687	0
560	20241015	094900	8594805	1687	1687	1687	1687	0
561	20241015	094800	8594805	1687	1687	1687	1687	0
562	20241015	094700	8594805	1687	1687	1687	1687	0
563	20241015	094600	8594805	1687	1687	1687	1687	0
564	20241015	094500	8594805	1687	1687	1687	1687	0
565	20241015	094400	8594805	1687	1687	1687	1687	0
566	20241015	094300	8594805	1687	1687	1687	1687	0
567	20241015	094200	8594805	1687	1687	1687	1687	0
568	20241015	094100	8594805	1687	1687	1687	1687	0
569	20241015	094000	8594805	1687	1687	1687	1687	0
570	20241015	093900	8594805	1687	1687	1687	1687	0
571	20241015	093800	8594805	1687	1687	1687	1687	0
572	20241015	093700	8594805	1687	1687	1687	1687	0
573	20241015	093600	8594805	1687	1687	1687	1687	0
574	20241015	093500	8594805	1687	1687	1687	1687	0
575	20241015	093400	8594805	1687	1687	1687	1687	0
576	20241015	093300	8594805	1687	1687	1687	1687	0
577	20241015	093200	8594805	1687	1687	1687	1687	0
578	20241015	093100	8594805	1687	1687	1687	1687	0
579	20241015	093000	8594805	1687	1687	1687	1687	0
580	20241015	092900	8594805	1687	1687	1687	1687	0
581	20241015	092800	8594805	1687	1687	1687	1687	0
582	20241015	092700	8594805	1687	1687	1687	1687	0
583	20241015	092600	8594805	1687	1687	1687	1687	0
584	20241015	092500	8594805	1687	1687	1687	1687	0
585	20241015	092400	8594805	1687	1687	1687	1687	0
586	20241015	092300	8594805	1687	1687	1687	1687	0
587	20241015	092200	8594805	1687	1687	1687	1687	0
588	20241015	092100	8594805	1687	1687	1687	1687	0
589	20241015	092000	8594805	1687	1687	1687	1687	0
590	20241015	091900	8594805	1687	1687	1687	1687	1
591	20241015	091800	8593118	1687	1687	1687	1687	0
592	20241015	091700	8593118	1687	1687	1687	1687	0
593	20241015	091600	8593118	1687	1687	1687	1687	5
594	20241015	091500	8584683	1687	1687	1687	1687	0
595	20241015	091400	8584683	1687	1687	1687	1687	1
596	20241015	091300	8582996	1686	1686	1686	1686	0
597	20241015	091200	8582996	1686	1686	1686	1686	2791
598	20241015	091100	3877370	1684	1684	1684	1684	0
599	20241015	091000	3877370	1684	1684	1684	1684	0
600	20241015	090900	3877370	1684	1684	1684	1684	79
601	20241015	090800	3744334	1684	1684	1684	1684	0
602	20241015	090700	3744334	1684	1684	1684	1684	0
603	20241015	090600	3744334	1684	1684	1684	1684	0
604	20241015	090500	3744334	1684	1684	1684	1684	822
605	20241015	090400	2360086	1684	1684	1684	1684	0
606	20241015	090300	2360086	1684	1684	1684	1684	0
607	20241015	090200	2360086	1684	1684	1684	1684	0
608	20241015	090100	2360086	1684	1684	1684	1684	0
609	20241015	090000	2360086	1684	1684	1684	1684	1000