KissMeData/021040/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190600	6828173	1668	1668	1668	1668	223
3	20241016	190500	6828173	1668	1668	1668	1668	0
4	20241016	190400	6828173	1668	1668	1668	1668	0
5	20241016	190300	6828173	1668	1668	1668	1668	0
6	20241016	190200	6828173	1668	1668	1668	1668	0
7	20241016	190100	6828173	1668	1668	1668	1668	0
8	20241016	190000	6828173	1668	1668	1668	1668	0
9	20241016	185900	6828173	1668	1668	1668	1668	0
10	20241016	185800	6828173	1668	1668	1668	1668	0
11	20241016	185700	6828173	1668	1668	1668	1668	0
12	20241016	185600	6828173	1668	1668	1668	1668	0
13	20241016	185500	6828173	1668	1668	1668	1668	0
14	20241016	185400	6828173	1668	1668	1668	1668	0
15	20241016	185300	6828173	1668	1668	1668	1668	0
16	20241016	185200	6828173	1668	1668	1668	1668	0
17	20241016	185100	6828173	1668	1668	1668	1668	0
18	20241016	185000	6828173	1668	1668	1668	1668	0
19	20241016	184900	6828173	1668	1668	1668	1668	0
20	20241016	184800	6828173	1668	1668	1668	1668	0
21	20241016	184700	6828173	1668	1668	1668	1668	0
22	20241016	184600	6828173	1668	1668	1668	1668	0
23	20241016	184500	6828173	1668	1668	1668	1668	0
24	20241016	184400	6828173	1668	1668	1668	1668	0
25	20241016	184300	6828173	1668	1668	1668	1668	0
26	20241016	184200	6828173	1668	1668	1668	1668	0
27	20241016	184100	6828173	1668	1668	1668	1668	0
28	20241016	184000	6828173	1668	1668	1668	1668	0
29	20241016	183900	6828173	1668	1668	1668	1668	0
30	20241016	183800	6828173	1668	1668	1668	1668	0
31	20241016	183700	6828173	1668	1668	1668	1668	0
32	20241016	183600	6828173	1668	1668	1668	1668	223
33	20241016	183500	6828173	1668	1668	1668	1668	0
34	20241016	183400	6828173	1668	1668	1668	1668	0
35	20241016	183300	6828173	1668	1668	1668	1668	0
36	20241016	183200	6828173	1668	1668	1668	1668	0
37	20241016	183100	6828173	1668	1668	1668	1668	0
38	20241016	183000	6828173	1668	1668	1668	1668	0
39	20241016	182900	6828173	1668	1668	1668	1668	0
40	20241016	182800	6828173	1668	1668	1668	1668	0
41	20241016	182700	6828173	1668	1668	1668	1668	0
42	20241016	182600	6828173	1668	1668	1668	1668	0
43	20241016	182500	6828173	1668	1668	1668	1668	0
44	20241016	182400	6828173	1668	1668	1668	1668	0
45	20241016	182300	6828173	1668	1668	1668	1668	0
46	20241016	182200	6828173	1668	1668	1668	1668	0
47	20241016	182100	6828173	1668	1668	1668	1668	0
48	20241016	182000	6828173	1668	1668	1668	1668	0
49	20241016	181900	6828173	1668	1668	1668	1668	0
50	20241016	181800	6828173	1668	1668	1668	1668	0
51	20241016	181700	6828173	1668	1668	1668	1668	0
52	20241016	181600	6828173	1668	1668	1668	1668	0
53	20241016	181500	6828173	1668	1668	1668	1668	0
54	20241016	181400	6828173	1668	1668	1668	1668	0
55	20241016	181300	6828173	1668	1668	1668	1668	0
56	20241016	181200	6828173	1668	1668	1668	1668	0
57	20241016	181100	6828173	1668	1668	1668	1668	0
58	20241016	181000	6828173	1668	1668	1668	1668	0
59	20241016	180900	6828173	1668	1668	1668	1668	0
60	20241016	180800	6828173	1668	1668	1668	1668	0
61	20241016	180700	6828173	1668	1668	1668	1668	0
62	20241016	180600	6828173	1668	1668	1668	1668	223
63	20241016	180500	6828173	1668	1668	1668	1668	0
64	20241016	180400	6828173	1668	1668	1668	1668	0
65	20241016	180300	6828173	1668	1668	1668	1668	0
66	20241016	180200	6828173	1668	1668	1668	1668	0
67	20241016	180100	6828173	1668	1668	1668	1668	0
68	20241016	180000	6828173	1668	1668	1668	1668	0
69	20241016	175900	6828173	1668	1668	1668	1668	0
70	20241016	175800	6828173	1668	1668	1668	1668	0
71	20241016	175700	6828173	1668	1668	1668	1668	0
72	20241016	175600	6828173	1668	1668	1668	1668	0
73	20241016	175500	6828173	1668	1668	1668	1668	0
74	20241016	175400	6828173	1668	1668	1668	1668	0
75	20241016	175300	6828173	1668	1668	1668	1668	0
76	20241016	175200	6828173	1668	1668	1668	1668	0
77	20241016	175100	6828173	1668	1668	1668	1668	0
78	20241016	175000	6828173	1668	1668	1668	1668	0
79	20241016	174900	6828173	1668	1668	1668	1668	0
80	20241016	174800	6828173	1668	1668	1668	1668	0
81	20241016	174700	6828173	1668	1668	1668	1668	0
82	20241016	174600	6828173	1668	1668	1668	1668	0
83	20241016	174500	6828173	1668	1668	1668	1668	0
84	20241016	174400	6828173	1668	1668	1668	1668	0
85	20241016	174300	6828173	1668	1668	1668	1668	0
86	20241016	174200	6828173	1668	1668	1668	1668	0
87	20241016	174100	6828173	1668	1668	1668	1668	0
88	20241016	174000	6828173	1668	1668	1668	1668	0
89	20241016	173900	6828173	1668	1668	1668	1668	0
90	20241016	173800	6828173	1668	1668	1668	1668	0
91	20241016	173700	6828173	1668	1668	1668	1668	0
92	20241016	173600	6828173	1668	1668	1668	1668	223
93	20241016	173500	6828173	1668	1668	1668	1668	0
94	20241016	173400	6828173	1668	1668	1668	1668	0
95	20241016	173300	6828173	1668	1668	1668	1668	0
96	20241016	173200	6828173	1668	1668	1668	1668	0
97	20241016	173100	6828173	1668	1668	1668	1668	0
98	20241016	173000	6828173	1668	1668	1668	1668	0
99	20241016	172900	6828173	1668	1668	1668	1668	0
100	20241016	172800	6828173	1668	1668	1668	1668	0
101	20241016	172700	6828173	1668	1668	1668	1668	0
102	20241016	172600	6828173	1668	1668	1668	1668	0
103	20241016	172500	6828173	1668	1668	1668	1668	0
104	20241016	172400	6828173	1668	1668	1668	1668	0
105	20241016	172300	6828173	1668	1668	1668	1668	0
106	20241016	172200	6828173	1668	1668	1668	1668	0
107	20241016	172100	6828173	1668	1668	1668	1668	0
108	20241016	172000	6828173	1668	1668	1668	1668	0
109	20241016	171900	6828173	1668	1668	1668	1668	0
110	20241016	171800	6828173	1668	1668	1668	1668	0
111	20241016	171700	6828173	1668	1668	1668	1668	0
112	20241016	171600	6828173	1668	1668	1668	1668	0
113	20241016	171500	6828173	1668	1668	1668	1668	0
114	20241016	171400	6828173	1668	1668	1668	1668	0
115	20241016	171300	6828173	1668	1668	1668	1668	0
116	20241016	171200	6828173	1668	1668	1668	1668	0
117	20241016	171100	6828173	1668	1668	1668	1668	0
118	20241016	171000	6828173	1668	1668	1668	1668	0
119	20241016	170900	6828173	1668	1668	1668	1668	0
120	20241016	170800	6828173	1668	1668	1668	1668	0
121	20241016	170700	6828173	1668	1668	1668	1668	0
122	20241016	170600	6828173	1668	1668	1668	1668	223
123	20241016	170500	6828173	1668	1668	1668	1668	0
124	20241016	170400	6828173	1668	1668	1668	1668	0
125	20241016	170300	6828173	1668	1668	1668	1668	0
126	20241016	170200	6828173	1668	1668	1668	1668	0
127	20241016	170100	6828173	1668	1668	1668	1668	0
128	20241016	170000	6828173	1668	1668	1668	1668	0
129	20241016	165900	6828173	1668	1668	1668	1668	0
130	20241016	165800	6828173	1668	1668	1668	1668	0
131	20241016	165700	6828173	1668	1668	1668	1668	0
132	20241016	165600	6828173	1668	1668	1668	1668	0
133	20241016	165500	6828173	1668	1668	1668	1668	0
134	20241016	165400	6828173	1668	1668	1668	1668	0
135	20241016	165300	6828173	1668	1668	1668	1668	0
136	20241016	165200	6828173	1668	1668	1668	1668	0
137	20241016	165100	6828173	1668	1668	1668	1668	0
138	20241016	165000	6828173	1668	1668	1668	1668	0
139	20241016	164900	6828173	1668	1668	1668	1668	0
140	20241016	164800	6828173	1668	1668	1668	1668	0
141	20241016	164700	6828173	1668	1668	1668	1668	0
142	20241016	164600	6828173	1668	1668	1668	1668	0
143	20241016	164500	6828173	1668	1668	1668	1668	0
144	20241016	164400	6828173	1668	1668	1668	1668	0
145	20241016	164300	6828173	1668	1668	1668	1668	0
146	20241016	164200	6828173	1668	1668	1668	1668	0
147	20241016	164100	6828173	1668	1668	1668	1668	0
148	20241016	164000	6828173	1668	1668	1668	1668	0
149	20241016	163900	6828173	1668	1668	1668	1668	0
150	20241016	163800	6828173	1668	1668	1668	1668	0
151	20241016	163700	6828173	1668	1668	1668	1668	0
152	20241016	163600	6828173	1668	1668	1668	1668	223
153	20241016	163500	6828173	1668	1668	1668	1668	0
154	20241016	163400	6828173	1668	1668	1668	1668	0
155	20241016	163300	6828173	1668	1668	1668	1668	0
156	20241016	163200	6828173	1668	1668	1668	1668	0
157	20241016	163100	6828173	1668	1668	1668	1668	0
158	20241016	163000	6828173	1668	1668	1668	1668	0
159	20241016	162900	6828173	1668	1668	1668	1668	0
160	20241016	162800	6828173	1668	1668	1668	1668	0
161	20241016	162700	6828173	1668	1668	1668	1668	0
162	20241016	162600	6828173	1668	1668	1668	1668	0
163	20241016	162500	6828173	1668	1668	1668	1668	0
164	20241016	162400	6828173	1668	1668	1668	1668	0
165	20241016	162300	6828173	1668	1668	1668	1668	0
166	20241016	162200	6828173	1668	1668	1668	1668	0
167	20241016	162100	6828173	1668	1668	1668	1668	0
168	20241016	162000	6828173	1668	1668	1668	1668	0
169	20241016	161900	6828173	1668	1668	1668	1668	0
170	20241016	161800	6828173	1668	1668	1668	1668	0
171	20241016	161700	6828173	1668	1668	1668	1668	0
172	20241016	161600	6828173	1668	1668	1668	1668	0
173	20241016	161500	6828173	1668	1668	1668	1668	0
174	20241016	161400	6828173	1668	1668	1668	1668	0
175	20241016	161300	6828173	1668	1668	1668	1668	0
176	20241016	161200	6828173	1668	1668	1668	1668	0
177	20241016	161100	6828173	1668	1668	1668	1668	0
178	20241016	161000	6828173	1668	1668	1668	1668	0
179	20241016	160900	6828173	1668	1668	1668	1668	0
180	20241016	160800	6828173	1668	1668	1668	1668	0
181	20241016	160700	6828173	1668	1668	1668	1668	0
182	20241016	160600	6828173	1668	1668	1668	1668	223
183	20241016	160500	6828173	1668	1668	1668	1668	0
184	20241016	160400	6828173	1668	1668	1668	1668	0
185	20241016	160300	6828173	1668	1668	1668	1668	0
186	20241016	160200	6828173	1668	1668	1668	1668	0
187	20241016	160100	6828173	1668	1668	1668	1668	0
188	20241016	160000	6828173	1668	1668	1668	1668	0
189	20241016	155900	6828173	1668	1668	1668	1668	0
190	20241016	155800	6828173	1668	1668	1668	1668	0
191	20241016	155700	6828173	1668	1668	1668	1668	0
192	20241016	155600	6828173	1668	1668	1668	1668	0
193	20241016	155500	6828173	1668	1668	1668	1668	0
194	20241016	155400	6828173	1668	1668	1668	1668	0
195	20241016	155300	6828173	1668	1668	1668	1668	0
196	20241016	155200	6828173	1668	1668	1668	1668	0
197	20241016	155100	6828173	1668	1668	1668	1668	0
198	20241016	155000	6828173	1668	1668	1668	1668	0
199	20241016	154900	6828173	1668	1668	1668	1668	0
200	20241016	154800	6828173	1668	1668	1668	1668	0
201	20241016	154700	6828173	1668	1668	1668	1668	0
202	20241016	154600	6828173	1668	1668	1668	1668	0
203	20241016	154500	6828173	1668	1668	1668	1668	0
204	20241016	154400	6828173	1668	1668	1668	1668	0
205	20241016	154300	6828173	1668	1668	1668	1668	0
206	20241016	154200	6828173	1668	1668	1668	1668	0
207	20241016	154100	6828173	1668	1668	1668	1668	0
208	20241016	154000	6828173	1668	1668	1668	1668	0
209	20241016	153900	6828173	1668	1668	1668	1668	0
210	20241016	153800	6828173	1668	1668	1668	1668	0
211	20241016	153700	6828173	1668	1668	1668	1668	0
212	20241016	153600	6828173	1668	1668	1668	1668	223
213	20241016	153500	6828173	1668	1668	1668	1668	0
214	20241016	153400	6828173	1668	1668	1668	1668	0
215	20241016	153300	6828173	1668	1668	1668	1668	0
216	20241016	153200	6828173	1668	1668	1668	1668	0
217	20241016	153100	6828173	1668	1668	1668	1668	0
218	20241016	153000	6828173	1668	1668	1668	1668	223
219	20241016	152900	6456209	1669	1669	1669	1669	0
220	20241016	152800	6456209	1669	1669	1669	1669	0
221	20241016	152700	6456209	1669	1669	1669	1669	0
222	20241016	152600	6456209	1669	1669	1669	1669	0
223	20241016	152500	6456209	1669	1669	1669	1669	0
224	20241016	152400	6456209	1669	1669	1669	1669	0
225	20241016	152300	6456209	1669	1669	1669	1669	0
226	20241016	152200	6456209	1669	1669	1669	1669	0
227	20241016	152100	6456209	1669	1669	1669	1669	0
228	20241016	152000	6456209	1669	1669	1669	1669	0
229	20241016	151900	6456209	1669	1669	1669	1669	0
230	20241016	151800	6456209	1669	1669	1669	1669	0
231	20241016	151700	6456209	1669	1669	1669	1669	0
232	20241016	151600	6456209	1669	1669	1669	1669	0
233	20241016	151500	6456209	1669	1669	1669	1669	0
234	20241016	151400	6456209	1669	1669	1669	1669	0
235	20241016	151300	6456209	1669	1669	1669	1669	0
236	20241016	151200	6456209	1669	1669	1669	1669	0
237	20241016	151100	6456209	1669	1669	1669	1669	0
238	20241016	151000	6456209	1669	1669	1669	1669	0
239	20241016	150900	6456209	1669	1669	1669	1669	0
240	20241016	150800	6456209	1669	1669	1669	1669	0
241	20241016	150700	6456209	1669	1669	1669	1669	0
242	20241016	150600	6456209	1669	1669	1669	1669	0
243	20241016	150500	6456209	1669	1669	1669	1669	0
244	20241016	150400	6456209	1669	1669	1669	1669	6
245	20241016	150300	6446195	1669	1669	1669	1669	0
246	20241016	150200	6446195	1669	1669	1669	1669	0
247	20241016	150100	6446195	1669	1669	1669	1669	0
248	20241016	150000	6446195	1669	1669	1669	1669	0
249	20241016	145900	6446195	1669	1669	1669	1669	0
250	20241016	145800	6446195	1669	1669	1669	1669	100
251	20241016	145700	6279295	1669	1669	1669	1669	282
252	20241016	145600	5808637	1669	1669	1669	1669	0
253	20241016	145500	5808637	1669	1669	1669	1669	0
254	20241016	145400	5808637	1669	1669	1669	1669	0
255	20241016	145300	5808637	1669	1669	1669	1669	0
256	20241016	145200	5808637	1669	1669	1669	1669	0
257	20241016	145100	5808637	1669	1669	1669	1669	0
258	20241016	145000	5808637	1669	1669	1669	1669	0
259	20241016	144900	5808637	1669	1669	1669	1669	0
260	20241016	144800	5808637	1669	1669	1669	1669	0
261	20241016	144700	5808637	1669	1669	1669	1669	0
262	20241016	144600	5808637	1669	1669	1669	1669	200
263	20241016	144500	5474837	1669	1669	1669	1669	0
264	20241016	144400	5474837	1669	1669	1669	1669	0
265	20241016	144300	5474837	1669	1669	1669	1669	0
266	20241016	144200	5474837	1669	1669	1669	1669	0
267	20241016	144100	5474837	1669	1669	1669	1669	0
268	20241016	144000	5474837	1669	1669	1669	1669	0
269	20241016	143900	5474837	1669	1669	1669	1669	0
270	20241016	143800	5474837	1669	1669	1669	1669	0
271	20241016	143700	5474837	1669	1669	1669	1669	0
272	20241016	143600	5474837	1669	1669	1669	1669	0
273	20241016	143500	5474837	1669	1669	1669	1669	0
274	20241016	143400	5474837	1669	1669	1669	1669	0
275	20241016	143300	5474837	1669	1669	1669	1669	0
276	20241016	143200	5474837	1669	1669	1669	1669	0
277	20241016	143100	5474837	1669	1669	1669	1669	0
278	20241016	143000	5474837	1669	1669	1669	1669	0
279	20241016	142900	5474837	1669	1669	1669	1669	0
280	20241016	142800	5474837	1669	1669	1669	1669	0
281	20241016	142700	5474837	1669	1669	1669	1669	0
282	20241016	142600	5474837	1669	1669	1669	1669	0
283	20241016	142500	5474837	1669	1669	1669	1669	0
284	20241016	142400	5474837	1669	1669	1669	1669	0
285	20241016	142300	5474837	1669	1669	1669	1669	0
286	20241016	142200	5474837	1669	1669	1669	1669	100
287	20241016	142100	5307937	1670	1670	1670	1670	0
288	20241016	142000	5307937	1670	1670	1670	1670	0
289	20241016	141900	5307937	1670	1670	1670	1670	0
290	20241016	141800	5307937	1670	1670	1670	1670	0
291	20241016	141700	5307937	1670	1670	1670	1670	0
292	20241016	141600	5307937	1670	1670	1670	1670	0
293	20241016	141500	5307937	1670	1670	1670	1670	0
294	20241016	141400	5307937	1670	1670	1670	1670	0
295	20241016	141300	5307937	1670	1670	1670	1670	0
296	20241016	141200	5307937	1670	1670	1670	1670	172
297	20241016	141100	5020697	1670	1670	1670	1670	0
298	20241016	141000	5020697	1670	1670	1670	1670	0
299	20241016	140900	5020697	1670	1670	1670	1670	0
300	20241016	140800	5020697	1670	1670	1670	1670	0
301	20241016	140700	5020697	1670	1670	1670	1670	0
302	20241016	140600	5020697	1670	1670	1670	1670	0
303	20241016	140500	5020697	1670	1670	1670	1670	0
304	20241016	140400	5020697	1670	1670	1670	1670	300
305	20241016	140300	4519697	1670	1670	1670	1670	0
306	20241016	140200	4519697	1670	1670	1670	1670	0
307	20241016	140100	4519697	1670	1670	1670	1670	0
308	20241016	140000	4519697	1670	1670	1670	1670	0
309	20241016	135900	4519697	1670	1670	1670	1670	0
310	20241016	135800	4519697	1670	1670	1670	1670	0
311	20241016	135700	4519697	1670	1670	1670	1670	0
312	20241016	135600	4519697	1670	1670	1670	1670	0
313	20241016	135500	4519697	1670	1670	1670	1670	0
314	20241016	135400	4519697	1670	1670	1670	1670	0
315	20241016	135300	4519697	1670	1670	1670	1670	0
316	20241016	135200	4519697	1670	1670	1670	1670	0
317	20241016	135100	4519697	1670	1670	1670	1670	0
318	20241016	135000	4519697	1670	1670	1670	1670	0
319	20241016	134900	4519697	1670	1670	1670	1670	0
320	20241016	134800	4519697	1670	1670	1670	1670	0
321	20241016	134700	4519697	1670	1670	1670	1670	0
322	20241016	134600	4519697	1670	1670	1670	1670	0
323	20241016	134500	4519697	1670	1670	1670	1670	0
324	20241016	134400	4519697	1670	1670	1670	1670	0
325	20241016	134300	4519697	1670	1670	1670	1670	0
326	20241016	134200	4519697	1670	1670	1670	1670	0
327	20241016	134100	4519697	1670	1670	1670	1670	0
328	20241016	134000	4519697	1670	1670	1670	1670	0
329	20241016	133900	4519697	1670	1670	1670	1670	0
330	20241016	133800	4519697	1670	1670	1670	1670	0
331	20241016	133700	4519697	1670	1670	1670	1670	0
332	20241016	133600	4519697	1670	1670	1670	1670	0
333	20241016	133500	4519697	1670	1670	1670	1670	0
334	20241016	133400	4519697	1670	1670	1670	1670	0
335	20241016	133300	4519697	1670	1670	1670	1670	0
336	20241016	133200	4519697	1670	1670	1670	1670	0
337	20241016	133100	4519697	1670	1670	1670	1670	0
338	20241016	133000	4519697	1670	1670	1670	1670	0
339	20241016	132900	4519697	1670	1670	1670	1670	0
340	20241016	132800	4519697	1670	1670	1670	1670	0
341	20241016	132700	4519697	1670	1670	1670	1670	0
342	20241016	132600	4519697	1670	1670	1670	1670	0
343	20241016	132500	4519697	1670	1670	1670	1670	0
344	20241016	132400	4519697	1670	1670	1670	1670	0
345	20241016	132300	4519697	1670	1670	1670	1670	0
346	20241016	132200	4519697	1670	1670	1670	1670	0
347	20241016	132100	4519697	1670	1670	1670	1670	0
348	20241016	132000	4519697	1670	1670	1670	1670	0
349	20241016	131900	4519697	1670	1670	1670	1670	0
350	20241016	131800	4519697	1670	1670	1670	1670	0
351	20241016	131700	4519697	1670	1670	1670	1670	0
352	20241016	131600	4519697	1670	1670	1670	1670	0
353	20241016	131500	4519697	1670	1670	1670	1670	0
354	20241016	131400	4519697	1670	1670	1670	1670	0
355	20241016	131300	4519697	1670	1670	1670	1670	0
356	20241016	131200	4519697	1670	1670	1670	1670	0
357	20241016	131100	4519697	1670	1670	1670	1670	0
358	20241016	131000	4519697	1670	1670	1670	1670	0
359	20241016	130900	4519697	1670	1670	1670	1670	0
360	20241016	130800	4519697	1670	1670	1670	1670	0
361	20241016	130700	4519697	1670	1670	1670	1670	0
362	20241016	130600	4519697	1670	1670	1670	1670	0
363	20241016	130500	4519697	1670	1670	1670	1670	0
364	20241016	130400	4519697	1670	1670	1670	1670	0
365	20241016	130300	4519697	1670	1670	1670	1670	0
366	20241016	130200	4519697	1670	1670	1670	1670	0
367	20241016	130100	4519697	1670	1670	1670	1670	0
368	20241016	130000	4519697	1670	1670	1670	1670	0
369	20241016	125900	4519697	1670	1670	1670	1670	0
370	20241016	125800	4519697	1670	1670	1670	1670	0
371	20241016	125700	4519697	1670	1670	1670	1670	64
372	20241016	125600	4412817	1670	1670	1670	1670	0
373	20241016	125500	4412817	1670	1670	1670	1670	0
374	20241016	125400	4412817	1670	1670	1670	1670	0
375	20241016	125300	4412817	1670	1670	1670	1670	0
376	20241016	125200	4412817	1670	1670	1670	1670	0
377	20241016	125100	4412817	1670	1670	1670	1670	0
378	20241016	125000	4412817	1670	1670	1670	1670	0
379	20241016	124900	4412817	1670	1670	1670	1670	0
380	20241016	124800	4412817	1670	1670	1670	1670	0
381	20241016	124700	4412817	1670	1670	1670	1670	0
382	20241016	124600	4412817	1670	1670	1670	1670	0
383	20241016	124500	4412817	1670	1670	1670	1670	0
384	20241016	124400	4412817	1670	1670	1670	1670	0
385	20241016	124300	4412817	1670	1670	1670	1670	0
386	20241016	124200	4412817	1670	1670	1670	1670	0
387	20241016	124100	4412817	1670	1670	1670	1670	0
388	20241016	124000	4412817	1670	1670	1670	1670	0
389	20241016	123900	4412817	1670	1670	1670	1670	0
390	20241016	123800	4412817	1670	1670	1670	1670	0
391	20241016	123700	4412817	1670	1670	1670	1670	0
392	20241016	123600	4412817	1670	1670	1670	1670	0
393	20241016	123500	4412817	1670	1670	1670	1670	0
394	20241016	123400	4412817	1670	1670	1670	1670	0
395	20241016	123300	4412817	1670	1670	1670	1670	0
396	20241016	123200	4412817	1670	1670	1670	1670	0
397	20241016	123100	4412817	1670	1670	1670	1670	0
398	20241016	123000	4412817	1670	1670	1670	1670	0
399	20241016	122900	4412817	1670	1670	1670	1670	0
400	20241016	122800	4412817	1670	1670	1670	1670	0
401	20241016	122700	4412817	1670	1670	1670	1670	0
402	20241016	122600	4412817	1670	1670	1670	1670	0
403	20241016	122500	4412817	1670	1670	1670	1670	0
404	20241016	122400	4412817	1670	1670	1670	1670	0
405	20241016	122300	4412817	1670	1670	1670	1670	0
406	20241016	122200	4412817	1670	1670	1670	1670	0
407	20241016	122100	4412817	1670	1670	1670	1670	0
408	20241016	122000	4412817	1670	1670	1670	1670	0
409	20241016	121900	4412817	1670	1670	1670	1670	0
410	20241016	121800	4412817	1670	1670	1670	1670	0
411	20241016	121700	4412817	1670	1670	1670	1670	0
412	20241016	121600	4412817	1670	1670	1670	1670	0
413	20241016	121500	4412817	1670	1670	1670	1670	0
414	20241016	121400	4412817	1670	1671	1671	1670	200
415	20241016	121300	4078767	1670	1670	1670	1670	0
416	20241016	121200	4078767	1670	1670	1670	1670	0
417	20241016	121100	4078767	1670	1670	1670	1670	0
418	20241016	121000	4078767	1670	1670	1670	1670	0
419	20241016	120900	4078767	1670	1670	1670	1670	0
420	20241016	120800	4078767	1670	1670	1670	1670	0
421	20241016	120700	4078767	1670	1670	1670	1670	0
422	20241016	120600	4078767	1670	1670	1670	1670	0
423	20241016	120500	4078767	1670	1670	1670	1670	0
424	20241016	120400	4078767	1670	1670	1670	1670	0
425	20241016	120300	4078767	1670	1670	1670	1670	0
426	20241016	120200	4078767	1670	1670	1670	1670	0
427	20241016	120100	4078767	1670	1670	1670	1670	0
428	20241016	120000	4078767	1670	1670	1670	1670	0
429	20241016	115900	4078767	1670	1670	1670	1670	0
430	20241016	115800	4078767	1670	1670	1670	1670	0
431	20241016	115700	4078767	1670	1670	1670	1670	0
432	20241016	115600	4078767	1670	1670	1670	1670	0
433	20241016	115500	4078767	1670	1670	1670	1670	0
434	20241016	115400	4078767	1670	1670	1670	1670	0
435	20241016	115300	4078767	1670	1670	1670	1670	0
436	20241016	115200	4078767	1670	1670	1670	1670	0
437	20241016	115100	4078767	1670	1670	1670	1670	0
438	20241016	115000	4078767	1670	1670	1670	1670	0
439	20241016	114900	4078767	1670	1670	1670	1670	0
440	20241016	114800	4078767	1670	1670	1670	1670	0
441	20241016	114700	4078767	1670	1670	1670	1670	0
442	20241016	114600	4078767	1670	1670	1670	1670	0
443	20241016	114500	4078767	1670	1670	1670	1670	0
444	20241016	114400	4078767	1670	1670	1670	1670	0
445	20241016	114300	4078767	1670	1670	1670	1670	0
446	20241016	114200	4078767	1670	1670	1670	1670	0
447	20241016	114100	4078767	1670	1670	1670	1670	0
448	20241016	114000	4078767	1670	1670	1670	1670	0
449	20241016	113900	4078767	1670	1670	1670	1670	0
450	20241016	113800	4078767	1670	1670	1670	1670	0
451	20241016	113700	4078767	1670	1670	1670	1670	0
452	20241016	113600	4078767	1670	1670	1670	1670	0
453	20241016	113500	4078767	1670	1670	1670	1670	0
454	20241016	113400	4078767	1670	1670	1670	1670	0
455	20241016	113300	4078767	1670	1670	1670	1670	0
456	20241016	113200	4078767	1670	1670	1670	1670	0
457	20241016	113100	4078767	1670	1670	1670	1670	0
458	20241016	113000	4078767	1670	1670	1670	1670	0
459	20241016	112900	4078767	1670	1670	1670	1670	0
460	20241016	112800	4078767	1670	1670	1670	1670	0
461	20241016	112700	4078767	1670	1670	1670	1670	0
462	20241016	112600	4078767	1670	1670	1670	1670	0
463	20241016	112500	4078767	1670	1670	1670	1670	0
464	20241016	112400	4078767	1670	1670	1670	1670	0
465	20241016	112300	4078767	1670	1670	1670	1670	0
466	20241016	112200	4078767	1670	1670	1670	1670	0
467	20241016	112100	4078767	1670	1670	1670	1670	0
468	20241016	112000	4078767	1670	1670	1670	1670	500
469	20241016	111900	3243767	1669	1669	1669	1669	0
470	20241016	111800	3243767	1669	1669	1669	1669	0
471	20241016	111700	3243767	1669	1669	1669	1669	0
472	20241016	111600	3243767	1669	1669	1669	1669	0
473	20241016	111500	3243767	1669	1669	1669	1669	0
474	20241016	111400	3243767	1669	1669	1669	1669	0
475	20241016	111300	3243767	1669	1669	1669	1669	0
476	20241016	111200	3243767	1669	1669	1669	1669	0
477	20241016	111100	3243767	1669	1669	1669	1669	0
478	20241016	111000	3243767	1669	1669	1669	1669	0
479	20241016	110900	3243767	1669	1669	1669	1669	0
480	20241016	110800	3243767	1669	1669	1669	1669	0
481	20241016	110700	3243767	1669	1669	1669	1669	0
482	20241016	110600	3243767	1669	1669	1669	1669	0
483	20241016	110500	3243767	1669	1669	1669	1669	0
484	20241016	110400	3243767	1669	1669	1669	1669	0
485	20241016	110300	3243767	1669	1669	1669	1669	0
486	20241016	110200	3243767	1669	1669	1669	1669	0
487	20241016	110100	3243767	1669	1669	1669	1669	0
488	20241016	110000	3243767	1669	1669	1669	1669	0
489	20241016	105900	3243767	1669	1669	1669	1669	0
490	20241016	105800	3243767	1669	1669	1669	1669	0
491	20241016	105700	3243767	1669	1669	1669	1669	0
492	20241016	105600	3243767	1669	1669	1669	1669	0
493	20241016	105500	3243767	1669	1669	1669	1669	0
494	20241016	105400	3243767	1669	1669	1669	1669	0
495	20241016	105300	3243767	1669	1669	1669	1669	0
496	20241016	105200	3243767	1669	1669	1669	1669	0
497	20241016	105100	3243767	1669	1669	1669	1669	0
498	20241016	105000	3243767	1669	1669	1669	1669	0
499	20241016	104900	3243767	1669	1669	1669	1669	0
500	20241016	104800	3243767	1669	1669	1669	1669	0
501	20241016	104700	3243767	1669	1669	1669	1669	0
502	20241016	104600	3243767	1669	1669	1669	1669	0
503	20241016	104500	3243767	1669	1669	1669	1669	0
504	20241016	104400	3243767	1669	1669	1669	1669	0
505	20241016	104300	3243767	1669	1669	1669	1669	0
506	20241016	104200	3243767	1669	1669	1669	1669	0
507	20241016	104100	3243767	1669	1669	1669	1669	0
508	20241016	104000	3243767	1669	1669	1669	1669	0
509	20241016	103900	3243767	1669	1669	1669	1669	0
510	20241016	103800	3243767	1669	1669	1669	1669	0
511	20241016	103700	3243767	1669	1669	1669	1669	0
512	20241016	103600	3243767	1669	1669	1669	1669	0
513	20241016	103500	3243767	1669	1669	1669	1669	0
514	20241016	103400	3243767	1669	1669	1669	1669	0
515	20241016	103300	3243767	1669	1669	1669	1669	0
516	20241016	103200	3243767	1669	1669	1669	1669	0
517	20241016	103100	3243767	1669	1669	1669	1669	0
518	20241016	103000	3243767	1669	1669	1669	1669	0
519	20241016	102900	3243767	1669	1669	1669	1669	0
520	20241016	102800	3243767	1669	1669	1669	1669	0
521	20241016	102700	3243767	1669	1669	1669	1669	0
522	20241016	102600	3243767	1669	1669	1669	1669	0
523	20241016	102500	3243767	1669	1669	1669	1669	0
524	20241016	102400	3243767	1669	1669	1669	1669	0
525	20241016	102300	3243767	1669	1669	1669	1669	0
526	20241016	102200	3243767	1669	1669	1669	1669	0
527	20241016	102100	3243767	1669	1674	1674	1669	500
528	20241016	102000	2407994	1674	1674	1674	1674	0
529	20241016	101900	2407994	1674	1674	1674	1674	0
530	20241016	101800	2407994	1674	1676	1676	1674	302
531	20241016	101700	1902163	1676	1679	1679	1676	302
532	20241016	101600	1395563	1679	1679	1679	1679	0
533	20241016	101500	1395563	1679	1679	1679	1679	0
534	20241016	101400	1395563	1679	1679	1679	1679	0
535	20241016	101300	1395563	1679	1679	1679	1679	0
536	20241016	101200	1395563	1679	1679	1679	1679	0
537	20241016	101100	1395563	1679	1679	1679	1679	0
538	20241016	101000	1395563	1679	1679	1679	1679	0
539	20241016	100900	1395563	1679	1679	1679	1679	14
540	20241016	100800	1372057	1679	1679	1679	1679	0
541	20241016	100700	1372057	1679	1679	1679	1679	0
542	20241016	100600	1372057	1679	1679	1679	1679	0
543	20241016	100500	1372057	1679	1682	1682	1679	500
544	20241016	100400	531711	1681	1681	1681	1681	0
545	20241016	100300	531711	1681	1681	1681	1681	0
546	20241016	100200	531711	1681	1681	1681	1681	0
547	20241016	100100	531711	1681	1681	1681	1681	0
548	20241016	100000	531711	1681	1681	1681	1681	0
549	20241016	095900	531711	1681	1681	1681	1681	0
550	20241016	095800	531711	1681	1681	1681	1681	0
551	20241016	095700	531711	1681	1681	1681	1681	0
552	20241016	095600	531711	1681	1681	1681	1681	0
553	20241016	095500	531711	1681	1681	1681	1681	0
554	20241016	095400	531711	1681	1681	1681	1681	0
555	20241016	095300	531711	1681	1681	1681	1681	0
556	20241016	095200	531711	1681	1681	1681	1681	0
557	20241016	095100	531711	1681	1681	1681	1681	0
558	20241016	095000	531711	1681	1681	1681	1681	0
559	20241016	094900	531711	1681	1681	1681	1681	0
560	20241016	094800	531711	1681	1681	1681	1681	0
561	20241016	094700	531711	1681	1681	1681	1681	0
562	20241016	094600	531711	1681	1681	1681	1681	0
563	20241016	094500	531711	1681	1681	1681	1681	0
564	20241016	094400	531711	1681	1681	1681	1681	0
565	20241016	094300	531711	1681	1681	1681	1681	0
566	20241016	094200	531711	1681	1681	1681	1681	0
567	20241016	094100	531711	1681	1681	1681	1681	1
568	20241016	094000	530030	1682	1682	1682	1682	0
569	20241016	093900	530030	1682	1682	1682	1682	0
570	20241016	093800	530030	1682	1682	1682	1682	0
571	20241016	093700	530030	1682	1682	1682	1682	0
572	20241016	093600	530030	1682	1682	1682	1682	0
573	20241016	093500	530030	1682	1682	1682	1682	0
574	20241016	093400	530030	1682	1682	1682	1682	0
575	20241016	093300	530030	1682	1682	1682	1682	0
576	20241016	093200	530030	1682	1682	1682	1682	0
577	20241016	093100	530030	1682	1682	1682	1682	0
578	20241016	093000	530030	1682	1682	1682	1682	0
579	20241016	092900	530030	1682	1682	1682	1682	115
580	20241016	092800	336600	1683	1683	1683	1683	0
581	20241016	092700	336600	1683	1683	1683	1683	0
582	20241016	092600	336600	1683	1683	1683	1683	0
583	20241016	092500	336600	1683	1683	1683	1683	0
584	20241016	092400	336600	1683	1683	1683	1683	0
585	20241016	092300	336600	1683	1683	1683	1683	0
586	20241016	092200	336600	1683	1683	1683	1683	0
587	20241016	092100	336600	1683	1683	1683	1683	0
588	20241016	092000	336600	1683	1683	1683	1683	0
589	20241016	091900	336600	1683	1683	1683	1683	0
590	20241016	091800	336600	1683	1683	1683	1683	0
591	20241016	091700	336600	1683	1683	1683	1683	0
592	20241016	091600	336600	1683	1683	1683	1683	0
593	20241016	091500	336600	1683	1683	1683	1683	0
594	20241016	091400	336600	1683	1683	1683	1683	0
595	20241016	091300	336600	1683	1683	1683	1683	0
596	20241016	091200	336600	1683	1683	1683	1683	0
597	20241016	091100	336600	1683	1683	1683	1683	0
598	20241016	091000	336600	1683	1683	1683	1683	0
599	20241016	090900	336600	1683	1683	1683	1683	0
600	20241016	090800	336600	1683	1683	1683	1683	0
601	20241016	090700	336600	1683	1683	1683	1683	0
602	20241016	090600	336600	1683	1683	1683	1683	0
603	20241016	090500	336600	1683	1683	1683	1683	200
604	20241016	090400	0	1683	1683	1683	1683	0
605	20241016	090300	0	1683	1683	1683	1683	0
606	20241016	090200	0	1683	1683	1683	1683	0
607	20241016	090100	0	1683	1683	1683	1683	0
608	20241016	090000	0	1683	1683	1683	1683	0