KissMeData/033130/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191600	45108643	1612	1612	1612	1612	752
3	20241015	191500	45108643	1612	1612	1612	1612	0
4	20241015	191400	45108643	1612	1612	1612	1612	0
5	20241015	191300	45108643	1612	1612	1612	1612	0
6	20241015	191200	45108643	1612	1612	1612	1612	0
7	20241015	191100	45108643	1612	1612	1612	1612	0
8	20241015	191000	45108643	1612	1612	1612	1612	0
9	20241015	190900	45108643	1612	1612	1612	1612	0
10	20241015	190800	45108643	1612	1612	1612	1612	0
11	20241015	190700	45108643	1612	1612	1612	1612	0
12	20241015	190600	45108643	1612	1612	1612	1612	0
13	20241015	190500	45108643	1612	1612	1612	1612	0
14	20241015	190400	45108643	1612	1612	1612	1612	0
15	20241015	190300	45108643	1612	1612	1612	1612	0
16	20241015	190200	45108643	1612	1612	1612	1612	0
17	20241015	190100	45108643	1612	1612	1612	1612	0
18	20241015	190000	45108643	1612	1612	1612	1612	0
19	20241015	185900	45108643	1612	1612	1612	1612	0
20	20241015	185800	45108643	1612	1612	1612	1612	0
21	20241015	185700	45108643	1612	1612	1612	1612	0
22	20241015	185600	45108643	1612	1612	1612	1612	0
23	20241015	185500	45108643	1612	1612	1612	1612	0
24	20241015	185400	45108643	1612	1612	1612	1612	0
25	20241015	185300	45108643	1612	1612	1612	1612	0
26	20241015	185200	45108643	1612	1612	1612	1612	0
27	20241015	185100	45108643	1612	1612	1612	1612	0
28	20241015	185000	45108643	1612	1612	1612	1612	0
29	20241015	184900	45108643	1612	1612	1612	1612	0
30	20241015	184800	45108643	1612	1612	1612	1612	0
31	20241015	184700	45108643	1612	1612	1612	1612	0
32	20241015	184600	45108643	1612	1612	1612	1612	752
33	20241015	184500	45108643	1612	1612	1612	1612	0
34	20241015	184400	45108643	1612	1612	1612	1612	0
35	20241015	184300	45108643	1612	1612	1612	1612	0
36	20241015	184200	45108643	1612	1612	1612	1612	0
37	20241015	184100	45108643	1612	1612	1612	1612	0
38	20241015	184000	45108643	1612	1612	1612	1612	0
39	20241015	183900	45108643	1612	1612	1612	1612	0
40	20241015	183800	45108643	1612	1612	1612	1612	0
41	20241015	183700	45108643	1612	1612	1612	1612	0
42	20241015	183600	45108643	1612	1612	1612	1612	0
43	20241015	183500	45108643	1612	1612	1612	1612	0
44	20241015	183400	45108643	1612	1612	1612	1612	0
45	20241015	183300	45108643	1612	1612	1612	1612	0
46	20241015	183200	45108643	1612	1612	1612	1612	0
47	20241015	183100	45108643	1612	1612	1612	1612	0
48	20241015	183000	45108643	1612	1612	1612	1612	0
49	20241015	182900	45108643	1612	1612	1612	1612	0
50	20241015	182800	45108643	1612	1612	1612	1612	0
51	20241015	182700	45108643	1612	1612	1612	1612	0
52	20241015	182600	45108643	1612	1612	1612	1612	0
53	20241015	182500	45108643	1612	1612	1612	1612	0
54	20241015	182400	45108643	1612	1612	1612	1612	0
55	20241015	182300	45108643	1612	1612	1612	1612	0
56	20241015	182200	45108643	1612	1612	1612	1612	0
57	20241015	182100	45108643	1612	1612	1612	1612	0
58	20241015	182000	45108643	1612	1612	1612	1612	0
59	20241015	181900	45108643	1612	1612	1612	1612	0
60	20241015	181800	45108643	1612	1612	1612	1612	0
61	20241015	181700	45108643	1612	1612	1612	1612	0
62	20241015	181600	45108643	1612	1612	1612	1612	752
63	20241015	181500	45108643	1612	1612	1612	1612	0
64	20241015	181400	45108643	1612	1612	1612	1612	0
65	20241015	181300	45108643	1612	1612	1612	1612	0
66	20241015	181200	45108643	1612	1612	1612	1612	0
67	20241015	181100	45108643	1612	1612	1612	1612	0
68	20241015	181000	45108643	1612	1612	1612	1612	0
69	20241015	180900	45108643	1612	1612	1612	1612	0
70	20241015	180800	45108643	1612	1612	1612	1612	0
71	20241015	180700	45108643	1612	1612	1612	1612	0
72	20241015	180600	45108643	1612	1612	1612	1612	0
73	20241015	180500	45108643	1612	1612	1612	1612	0
74	20241015	180400	45108643	1612	1612	1612	1612	0
75	20241015	180300	45108643	1612	1612	1612	1612	0
76	20241015	180200	45108643	1612	1612	1612	1612	0
77	20241015	180100	45108643	1612	1612	1612	1612	0
78	20241015	180000	45108643	1612	1612	1612	1612	0
79	20241015	175900	45108643	1612	1612	1612	1612	0
80	20241015	175800	45108643	1612	1612	1612	1612	0
81	20241015	175700	45108643	1612	1612	1612	1612	0
82	20241015	175600	45108643	1612	1612	1612	1612	0
83	20241015	175500	45108643	1612	1612	1612	1612	0
84	20241015	175400	45108643	1612	1612	1612	1612	0
85	20241015	175300	45108643	1612	1612	1612	1612	0
86	20241015	175200	45108643	1612	1612	1612	1612	0
87	20241015	175100	45108643	1612	1612	1612	1612	0
88	20241015	175000	45108643	1612	1612	1612	1612	0
89	20241015	174900	45108643	1612	1612	1612	1612	0
90	20241015	174800	45108643	1612	1612	1612	1612	0
91	20241015	174700	45108643	1612	1612	1612	1612	0
92	20241015	174600	45108643	1612	1612	1612	1612	752
93	20241015	174500	45108643	1612	1612	1612	1612	0
94	20241015	174400	45108643	1612	1612	1612	1612	0
95	20241015	174300	45108643	1612	1612	1612	1612	0
96	20241015	174200	45108643	1612	1612	1612	1612	0
97	20241015	174100	45108643	1612	1612	1612	1612	0
98	20241015	174000	45108643	1612	1612	1612	1612	0
99	20241015	173900	45108643	1612	1612	1612	1612	0
100	20241015	173800	45108643	1612	1612	1612	1612	0
101	20241015	173700	45108643	1612	1612	1612	1612	0
102	20241015	173600	45108643	1612	1612	1612	1612	0
103	20241015	173500	45108643	1612	1612	1612	1612	0
104	20241015	173400	45108643	1612	1612	1612	1612	0
105	20241015	173300	45108643	1612	1612	1612	1612	0
106	20241015	173200	45108643	1612	1612	1612	1612	0
107	20241015	173100	45108643	1612	1612	1612	1612	0
108	20241015	173000	45108643	1612	1612	1612	1612	0
109	20241015	172900	45108643	1612	1612	1612	1612	0
110	20241015	172800	45108643	1612	1612	1612	1612	0
111	20241015	172700	45108643	1612	1612	1612	1612	0
112	20241015	172600	45108643	1612	1612	1612	1612	0
113	20241015	172500	45108643	1612	1612	1612	1612	0
114	20241015	172400	45108643	1612	1612	1612	1612	0
115	20241015	172300	45108643	1612	1612	1612	1612	0
116	20241015	172200	45108643	1612	1612	1612	1612	0
117	20241015	172100	45108643	1612	1612	1612	1612	0
118	20241015	172000	45108643	1612	1612	1612	1612	0
119	20241015	171900	45108643	1612	1612	1612	1612	0
120	20241015	171800	45108643	1612	1612	1612	1612	0
121	20241015	171700	45108643	1612	1612	1612	1612	0
122	20241015	171600	45108643	1612	1612	1612	1612	752
123	20241015	171500	45108643	1612	1612	1612	1612	0
124	20241015	171400	45108643	1612	1612	1612	1612	0
125	20241015	171300	45108643	1612	1612	1612	1612	0
126	20241015	171200	45108643	1612	1612	1612	1612	0
127	20241015	171100	45108643	1612	1612	1612	1612	0
128	20241015	171000	45108643	1612	1612	1612	1612	0
129	20241015	170900	45108643	1612	1612	1612	1612	0
130	20241015	170800	45108643	1612	1612	1612	1612	0
131	20241015	170700	45108643	1612	1612	1612	1612	0
132	20241015	170600	45108643	1612	1612	1612	1612	0
133	20241015	170500	45108643	1612	1612	1612	1612	0
134	20241015	170400	45108643	1612	1612	1612	1612	0
135	20241015	170300	45108643	1612	1612	1612	1612	0
136	20241015	170200	45108643	1612	1612	1612	1612	0
137	20241015	170100	45108643	1612	1612	1612	1612	0
138	20241015	170000	45108643	1612	1612	1612	1612	0
139	20241015	165900	45108643	1612	1612	1612	1612	0
140	20241015	165800	45108643	1612	1612	1612	1612	0
141	20241015	165700	45108643	1612	1612	1612	1612	0
142	20241015	165600	45108643	1612	1612	1612	1612	0
143	20241015	165500	45108643	1612	1612	1612	1612	0
144	20241015	165400	45108643	1612	1612	1612	1612	0
145	20241015	165300	45108643	1612	1612	1612	1612	0
146	20241015	165200	45108643	1612	1612	1612	1612	0
147	20241015	165100	45108643	1612	1612	1612	1612	0
148	20241015	165000	45108643	1612	1612	1612	1612	0
149	20241015	164900	45108643	1612	1612	1612	1612	0
150	20241015	164800	45108643	1612	1612	1612	1612	0
151	20241015	164700	45108643	1612	1612	1612	1612	0
152	20241015	164600	45108643	1612	1612	1612	1612	752
153	20241015	164500	45108643	1612	1612	1612	1612	0
154	20241015	164400	45108643	1612	1612	1612	1612	0
155	20241015	164300	45108643	1612	1612	1612	1612	0
156	20241015	164200	45108643	1612	1612	1612	1612	0
157	20241015	164100	45108643	1612	1612	1612	1612	0
158	20241015	164000	45108643	1612	1612	1612	1612	0
159	20241015	163900	45108643	1612	1612	1612	1612	0
160	20241015	163800	45108643	1612	1612	1612	1612	0
161	20241015	163700	45108643	1612	1612	1612	1612	0
162	20241015	163600	45108643	1612	1612	1612	1612	0
163	20241015	163500	45108643	1612	1612	1612	1612	0
164	20241015	163400	45108643	1612	1612	1612	1612	0
165	20241015	163300	45108643	1612	1612	1612	1612	0
166	20241015	163200	45108643	1612	1612	1612	1612	0
167	20241015	163100	45108643	1612	1612	1612	1612	0
168	20241015	163000	45108643	1612	1612	1612	1612	0
169	20241015	162900	45108643	1612	1612	1612	1612	0
170	20241015	162800	45108643	1612	1612	1612	1612	0
171	20241015	162700	45108643	1612	1612	1612	1612	0
172	20241015	162600	45108643	1612	1612	1612	1612	0
173	20241015	162500	45108643	1612	1612	1612	1612	0
174	20241015	162400	45108643	1612	1612	1612	1612	0
175	20241015	162300	45108643	1612	1612	1612	1612	0
176	20241015	162200	45108643	1612	1612	1612	1612	0
177	20241015	162100	45108643	1612	1612	1612	1612	0
178	20241015	162000	45108643	1612	1612	1612	1612	0
179	20241015	161900	45108643	1612	1612	1612	1612	0
180	20241015	161800	45108643	1612	1612	1612	1612	0
181	20241015	161700	45108643	1612	1612	1612	1612	0
182	20241015	161600	45108643	1612	1612	1612	1612	752
183	20241015	161500	45108643	1612	1612	1612	1612	0
184	20241015	161400	45108643	1612	1612	1612	1612	0
185	20241015	161300	45108643	1612	1612	1612	1612	0
186	20241015	161200	45108643	1612	1612	1612	1612	0
187	20241015	161100	45108643	1612	1612	1612	1612	0
188	20241015	161000	45108643	1612	1612	1612	1612	0
189	20241015	160900	45108643	1612	1612	1612	1612	0
190	20241015	160800	45108643	1612	1612	1612	1612	0
191	20241015	160700	45108643	1612	1612	1612	1612	0
192	20241015	160600	45108643	1612	1612	1612	1612	0
193	20241015	160500	45108643	1612	1612	1612	1612	0
194	20241015	160400	45108643	1612	1612	1612	1612	0
195	20241015	160300	45108643	1612	1612	1612	1612	0
196	20241015	160200	45108643	1612	1612	1612	1612	0
197	20241015	160100	45108643	1612	1612	1612	1612	0
198	20241015	160000	45108643	1612	1612	1612	1612	0
199	20241015	155900	45108643	1612	1612	1612	1612	0
200	20241015	155800	45108643	1612	1612	1612	1612	0
201	20241015	155700	45108643	1612	1612	1612	1612	0
202	20241015	155600	45108643	1612	1612	1612	1612	0
203	20241015	155500	45108643	1612	1612	1612	1612	0
204	20241015	155400	45108643	1612	1612	1612	1612	0
205	20241015	155300	45108643	1612	1612	1612	1612	0
206	20241015	155200	45108643	1612	1612	1612	1612	0
207	20241015	155100	45108643	1612	1612	1612	1612	0
208	20241015	155000	45108643	1612	1612	1612	1612	0
209	20241015	154900	45108643	1612	1612	1612	1612	0
210	20241015	154800	45108643	1612	1612	1612	1612	0
211	20241015	154700	45108643	1612	1612	1612	1612	0
212	20241015	154600	45108643	1612	1612	1612	1612	752
213	20241015	154500	45108643	1612	1612	1612	1612	0
214	20241015	154400	45108643	1612	1612	1612	1612	0
215	20241015	154300	45108643	1612	1612	1612	1612	0
216	20241015	154200	45108643	1612	1612	1612	1612	0
217	20241015	154100	45108643	1612	1612	1612	1612	0
218	20241015	154000	45108643	1612	1612	1612	1612	0
219	20241015	153900	45108643	1612	1612	1612	1612	0
220	20241015	153800	45108643	1612	1612	1612	1612	0
221	20241015	153700	45108643	1612	1612	1612	1612	0
222	20241015	153600	45108643	1612	1612	1612	1612	0
223	20241015	153500	45108643	1612	1612	1612	1612	0
224	20241015	153400	45108643	1612	1612	1612	1612	0
225	20241015	153300	45108643	1612	1612	1612	1612	0
226	20241015	153200	45108643	1612	1612	1612	1612	0
227	20241015	153100	45108643	1612	1612	1612	1612	0
228	20241015	153000	45108643	1612	1612	1612	1612	752
229	20241015	152900	43896419	1606	1606	1606	1606	0
230	20241015	152800	43896419	1606	1606	1606	1606	0
231	20241015	152700	43896419	1606	1606	1606	1606	0
232	20241015	152600	43896419	1606	1606	1606	1606	0
233	20241015	152500	43896419	1606	1606	1606	1606	0
234	20241015	152400	43896419	1606	1606	1606	1606	0
235	20241015	152300	43896419	1606	1606	1606	1606	0
236	20241015	152200	43896419	1606	1606	1606	1606	0
237	20241015	152100	43896419	1606	1606	1606	1606	0
238	20241015	152000	43896419	1606	1606	1606	1606	0
239	20241015	151900	43896419	1606	1606	1606	1606	0
240	20241015	151800	43896419	1606	1606	1606	1606	133
241	20241015	151700	43682821	1607	1607	1607	1607	0
242	20241015	151600	43682821	1607	1607	1607	1607	0
243	20241015	151500	43682821	1607	1607	1607	1607	0
244	20241015	151400	43682821	1607	1607	1607	1607	0
245	20241015	151300	43682821	1607	1607	1607	1607	38
246	20241015	151200	43621755	1607	1607	1607	1607	0
247	20241015	151100	43621755	1607	1607	1607	1607	0
248	20241015	151000	43621755	1607	1607	1607	1607	1
249	20241015	150900	43620148	1608	1608	1608	1608	129
250	20241015	150800	43412716	1608	1608	1608	1608	1
251	20241015	150700	43411108	1610	1610	1610	1610	0
252	20241015	150600	43411108	1610	1610	1610	1610	0
253	20241015	150500	43411108	1610	1610	1610	1610	0
254	20241015	150400	43411108	1610	1610	1610	1610	0
255	20241015	150300	43411108	1610	1610	1610	1610	0
256	20241015	150200	43411108	1610	1610	1610	1610	0
257	20241015	150100	43411108	1610	1610	1610	1610	0
258	20241015	150000	43411108	1610	1610	1610	1610	0
259	20241015	145900	43411108	1610	1610	1610	1610	0
260	20241015	145800	43411108	1610	1610	1610	1610	0
261	20241015	145700	43411108	1610	1610	1610	1610	0
262	20241015	145600	43411108	1610	1610	1610	1610	0
263	20241015	145500	43411108	1610	1610	1610	1610	0
264	20241015	145400	43411108	1610	1610	1610	1610	0
265	20241015	145300	43411108	1610	1609	1610	1609	537
266	20241015	145200	42547016	1609	1609	1609	1609	0
267	20241015	145100	42547016	1609	1609	1609	1609	0
268	20241015	145000	42547016	1609	1609	1609	1609	0
269	20241015	144900	42547016	1609	1609	1609	1609	0
270	20241015	144800	42547016	1609	1609	1609	1609	0
271	20241015	144700	42547016	1609	1609	1609	1609	1
272	20241015	144600	42545407	1610	1610	1610	1610	0
273	20241015	144500	42545407	1610	1610	1610	1610	0
274	20241015	144400	42545407	1610	1610	1610	1610	0
275	20241015	144300	42545407	1610	1610	1610	1610	0
276	20241015	144200	42545407	1610	1610	1610	1610	0
277	20241015	144100	42545407	1610	1610	1610	1610	0
278	20241015	144000	42545407	1610	1610	1610	1610	0
279	20241015	143900	42545407	1610	1610	1610	1610	0
280	20241015	143800	42545407	1610	1610	1610	1610	0
281	20241015	143700	42545407	1610	1610	1610	1610	0
282	20241015	143600	42545407	1610	1610	1610	1610	0
283	20241015	143500	42545407	1610	1610	1610	1610	0
284	20241015	143400	42545407	1610	1610	1610	1610	0
285	20241015	143300	42545407	1610	1610	1610	1610	0
286	20241015	143200	42545407	1610	1610	1610	1610	0
287	20241015	143100	42545407	1610	1610	1610	1610	0
288	20241015	143000	42545407	1610	1610	1610	1610	0
289	20241015	142900	42545407	1610	1610	1610	1610	1
290	20241015	142800	42543797	1615	1615	1615	1615	0
291	20241015	142700	42543797	1615	1615	1615	1615	0
292	20241015	142600	42543797	1615	1615	1615	1615	0
293	20241015	142500	42543797	1615	1615	1615	1615	0
294	20241015	142400	42543797	1615	1615	1615	1615	0
295	20241015	142300	42543797	1615	1615	1615	1615	0
296	20241015	142200	42543797	1615	1615	1615	1615	0
297	20241015	142100	42543797	1615	1615	1615	1615	0
298	20241015	142000	42543797	1615	1615	1615	1615	0
299	20241015	141900	42543797	1615	1615	1615	1615	0
300	20241015	141800	42543797	1615	1615	1615	1615	0
301	20241015	141700	42543797	1615	1615	1615	1615	0
302	20241015	141600	42543797	1615	1615	1615	1615	0
303	20241015	141500	42543797	1615	1615	1615	1615	0
304	20241015	141400	42543797	1615	1615	1615	1615	0
305	20241015	141300	42543797	1615	1615	1615	1615	0
306	20241015	141200	42543797	1615	1615	1615	1615	0
307	20241015	141100	42543797	1615	1615	1615	1615	0
308	20241015	141000	42543797	1615	1615	1615	1615	0
309	20241015	140900	42543797	1615	1615	1615	1615	0
310	20241015	140800	42543797	1615	1615	1615	1615	0
311	20241015	140700	42543797	1615	1615	1615	1615	0
312	20241015	140600	42543797	1615	1615	1615	1615	0
313	20241015	140500	42543797	1615	1615	1615	1615	0
314	20241015	140400	42543797	1615	1615	1615	1615	0
315	20241015	140300	42543797	1615	1615	1615	1615	0
316	20241015	140200	42543797	1615	1615	1615	1615	0
317	20241015	140100	42543797	1615	1615	1615	1615	1
318	20241015	140000	42542182	1615	1613	1615	1613	31
319	20241015	135900	42492148	1602	1602	1602	1602	0
320	20241015	135800	42492148	1602	1602	1602	1602	0
321	20241015	135700	42492148	1602	1602	1602	1602	0
322	20241015	135600	42492148	1602	1602	1602	1602	0
323	20241015	135500	42492148	1602	1602	1602	1602	0
324	20241015	135400	42492148	1602	1602	1602	1602	0
325	20241015	135300	42492148	1602	1612	1612	1602	351
326	20241015	135200	41929504	1613	1613	1613	1613	0
327	20241015	135100	41929504	1613	1613	1613	1613	0
328	20241015	135000	41929504	1613	1613	1613	1613	0
329	20241015	134900	41929504	1613	1613	1613	1613	0
330	20241015	134800	41929504	1613	1613	1613	1613	0
331	20241015	134700	41929504	1613	1613	1613	1613	0
332	20241015	134600	41929504	1613	1613	1613	1613	0
333	20241015	134500	41929504	1613	1613	1613	1613	1
334	20241015	134400	41927891	1610	1610	1610	1610	0
335	20241015	134300	41927891	1610	1610	1610	1610	0
336	20241015	134200	41927891	1610	1610	1610	1610	0
337	20241015	134100	41927891	1610	1610	1610	1610	0
338	20241015	134000	41927891	1610	1610	1610	1610	1
339	20241015	133900	41926281	1618	1612	1618	1612	300
340	20241015	133800	41442060	1611	1611	1611	1611	0
341	20241015	133700	41442060	1611	1611	1611	1611	0
342	20241015	133600	41442060	1611	1611	1611	1611	1
343	20241015	133500	41440449	1612	1612	1612	1612	0
344	20241015	133400	41440449	1612	1612	1612	1612	0
345	20241015	133300	41440449	1612	1612	1612	1612	0
346	20241015	133200	41440449	1612	1612	1612	1612	0
347	20241015	133100	41440449	1612	1612	1612	1612	0
348	20241015	133000	41440449	1612	1612	1612	1612	0
349	20241015	132900	41440449	1612	1612	1612	1612	0
350	20241015	132800	41440449	1612	1612	1612	1612	0
351	20241015	132700	41440449	1612	1612	1612	1612	0
352	20241015	132600	41440449	1612	1612	1612	1612	0
353	20241015	132500	41440449	1612	1612	1612	1612	0
354	20241015	132400	41440449	1612	1612	1612	1612	0
355	20241015	132300	41440449	1612	1612	1612	1612	0
356	20241015	132200	41440449	1612	1612	1612	1612	0
357	20241015	132100	41440449	1612	1612	1612	1612	0
358	20241015	132000	41440449	1612	1612	1612	1612	0
359	20241015	131900	41440449	1612	1612	1612	1612	0
360	20241015	131800	41440449	1612	1612	1612	1612	0
361	20241015	131700	41440449	1612	1612	1612	1612	0
362	20241015	131600	41440449	1612	1612	1612	1612	0
363	20241015	131500	41440449	1612	1612	1612	1612	0
364	20241015	131400	41440449	1612	1612	1612	1612	0
365	20241015	131300	41440449	1612	1612	1612	1612	0
366	20241015	131200	41440449	1612	1612	1612	1612	0
367	20241015	131100	41440449	1612	1612	1612	1612	0
368	20241015	131000	41440449	1612	1612	1612	1612	0
369	20241015	130900	41440449	1612	1612	1612	1612	0
370	20241015	130800	41440449	1612	1612	1612	1612	0
371	20241015	130700	41440449	1612	1612	1612	1612	0
372	20241015	130600	41440449	1612	1612	1612	1612	0
373	20241015	130500	41440449	1612	1612	1612	1612	0
374	20241015	130400	41440449	1612	1612	1612	1612	0
375	20241015	130300	41440449	1612	1612	1612	1612	0
376	20241015	130200	41440449	1612	1612	1612	1612	0
377	20241015	130100	41440449	1612	1612	1612	1612	0
378	20241015	130000	41440449	1612	1612	1612	1612	11
379	20241015	125900	41422717	1604	1604	1604	1604	0
380	20241015	125800	41422717	1604	1604	1604	1604	0
381	20241015	125700	41422717	1604	1604	1604	1604	0
382	20241015	125600	41422717	1604	1604	1604	1604	0
383	20241015	125500	41422717	1604	1604	1604	1604	55
384	20241015	125400	41334497	1604	1604	1604	1604	0
385	20241015	125300	41334497	1604	1604	1604	1604	0
386	20241015	125200	41334497	1604	1604	1604	1604	0
387	20241015	125100	41334497	1604	1604	1604	1604	0
388	20241015	125000	41334497	1604	1604	1604	1604	0
389	20241015	124900	41334497	1604	1604	1604	1604	0
390	20241015	124800	41334497	1604	1604	1604	1604	0
391	20241015	124700	41334497	1604	1604	1604	1604	0
392	20241015	124600	41334497	1604	1604	1604	1604	0
393	20241015	124500	41334497	1604	1604	1604	1604	0
394	20241015	124400	41334497	1604	1604	1604	1604	0
395	20241015	124300	41334497	1604	1604	1604	1604	0
396	20241015	124200	41334497	1604	1604	1604	1604	0
397	20241015	124100	41334497	1604	1604	1604	1604	0
398	20241015	124000	41334497	1604	1604	1604	1604	0
399	20241015	123900	41334497	1604	1604	1604	1604	0
400	20241015	123800	41334497	1604	1604	1604	1604	0
401	20241015	123700	41334497	1604	1604	1604	1604	0
402	20241015	123600	41334497	1604	1604	1604	1604	0
403	20241015	123500	41334497	1604	1604	1604	1604	0
404	20241015	123400	41334497	1604	1604	1604	1604	0
405	20241015	123300	41334497	1604	1604	1604	1604	0
406	20241015	123200	41334497	1604	1604	1604	1604	0
407	20241015	123100	41334497	1604	1604	1604	1604	0
408	20241015	123000	41334497	1604	1604	1604	1604	0
409	20241015	122900	41334497	1604	1604	1604	1604	0
410	20241015	122800	41334497	1604	1604	1604	1604	0
411	20241015	122700	41334497	1604	1604	1604	1604	0
412	20241015	122600	41334497	1604	1604	1604	1604	0
413	20241015	122500	41334497	1604	1604	1604	1604	0
414	20241015	122400	41334497	1604	1604	1604	1604	0
415	20241015	122300	41334497	1604	1604	1604	1604	0
416	20241015	122200	41334497	1604	1604	1604	1604	221
417	20241015	122100	40980013	1605	1605	1605	1605	0
418	20241015	122000	40980013	1605	1605	1605	1605	0
419	20241015	121900	40980013	1605	1605	1605	1605	0
420	20241015	121800	40980013	1605	1605	1605	1605	0
421	20241015	121700	40980013	1605	1605	1605	1605	0
422	20241015	121600	40980013	1605	1605	1605	1605	0
423	20241015	121500	40980013	1605	1605	1605	1605	11
424	20241015	121400	40962358	1605	1605	1605	1605	0
425	20241015	121300	40962358	1605	1605	1605	1605	0
426	20241015	121200	40962358	1605	1605	1605	1605	0
427	20241015	121100	40962358	1605	1605	1605	1605	0
428	20241015	121000	40962358	1605	1605	1605	1605	1
429	20241015	120900	40960753	1605	1605	1605	1605	20
430	20241015	120800	40928653	1606	1606	1606	1606	0
431	20241015	120700	40928653	1606	1606	1606	1606	133
432	20241015	120600	40715055	1607	1607	1607	1607	0
433	20241015	120500	40715055	1607	1607	1607	1607	0
434	20241015	120400	40715055	1607	1607	1607	1607	0
435	20241015	120300	40715055	1607	1607	1607	1607	0
436	20241015	120200	40715055	1607	1607	1607	1607	0
437	20241015	120100	40715055	1607	1607	1607	1607	0
438	20241015	120000	40715055	1607	1607	1607	1607	0
439	20241015	115900	40715055	1607	1607	1607	1607	0
440	20241015	115800	40715055	1607	1607	1607	1607	0
441	20241015	115700	40715055	1607	1607	1607	1607	0
442	20241015	115600	40715055	1607	1607	1607	1607	0
443	20241015	115500	40715055	1607	1607	1607	1607	0
444	20241015	115400	40715055	1607	1607	1607	1607	0
445	20241015	115300	40715055	1607	1607	1607	1607	0
446	20241015	115200	40715055	1607	1607	1607	1607	0
447	20241015	115100	40715055	1607	1607	1607	1607	0
448	20241015	115000	40715055	1607	1607	1607	1607	0
449	20241015	114900	40715055	1607	1607	1607	1607	0
450	20241015	114800	40715055	1607	1607	1607	1607	0
451	20241015	114700	40715055	1607	1607	1607	1607	0
452	20241015	114600	40715055	1607	1607	1607	1607	0
453	20241015	114500	40715055	1607	1607	1607	1607	0
454	20241015	114400	40715055	1607	1607	1607	1607	0
455	20241015	114300	40715055	1607	1607	1607	1607	0
456	20241015	114200	40715055	1607	1607	1607	1607	0
457	20241015	114100	40715055	1607	1607	1607	1607	0
458	20241015	114000	40715055	1607	1607	1607	1607	0
459	20241015	113900	40715055	1607	1607	1607	1607	0
460	20241015	113800	40715055	1607	1607	1607	1607	0
461	20241015	113700	40715055	1607	1607	1607	1607	0
462	20241015	113600	40715055	1607	1607	1607	1607	0
463	20241015	113500	40715055	1607	1607	1607	1607	0
464	20241015	113400	40715055	1607	1607	1607	1607	0
465	20241015	113300	40715055	1607	1607	1607	1607	0
466	20241015	113200	40715055	1607	1607	1607	1607	0
467	20241015	113100	40715055	1607	1607	1607	1607	0
468	20241015	113000	40715055	1607	1607	1607	1607	0
469	20241015	112900	40715055	1607	1607	1607	1607	0
470	20241015	112800	40715055	1607	1607	1607	1607	0
471	20241015	112700	40715055	1607	1607	1607	1607	0
472	20241015	112600	40715055	1607	1607	1607	1607	0
473	20241015	112500	40715055	1607	1607	1607	1607	0
474	20241015	112400	40715055	1607	1607	1607	1607	0
475	20241015	112300	40715055	1607	1607	1607	1607	0
476	20241015	112200	40715055	1607	1607	1607	1607	0
477	20241015	112100	40715055	1607	1607	1607	1607	0
478	20241015	112000	40715055	1607	1607	1607	1607	0
479	20241015	111900	40715055	1607	1607	1607	1607	0
480	20241015	111800	40715055	1607	1607	1607	1607	0
481	20241015	111700	40715055	1607	1607	1607	1607	0
482	20241015	111600	40715055	1607	1607	1607	1607	0
483	20241015	111500	40715055	1607	1607	1607	1607	0
484	20241015	111400	40715055	1607	1607	1607	1607	0
485	20241015	111300	40715055	1607	1607	1607	1607	0
486	20241015	111200	40715055	1607	1607	1607	1607	0
487	20241015	111100	40715055	1607	1607	1607	1607	15
488	20241015	111000	40690950	1607	1607	1607	1607	15
489	20241015	110900	40666845	1607	1607	1607	1607	0
490	20241015	110800	40666845	1607	1607	1607	1607	0
491	20241015	110700	40666845	1607	1607	1607	1607	0
492	20241015	110600	40666845	1607	1607	1607	1607	0
493	20241015	110500	40666845	1607	1607	1607	1607	0
494	20241015	110400	40666845	1607	1607	1607	1607	20
495	20241015	110300	40634705	1606	1606	1606	1606	0
496	20241015	110200	40634705	1606	1606	1606	1606	0
497	20241015	110100	40634705	1606	1610	1618	1606	210
498	20241015	110000	40297341	1606	1606	1606	1606	1
499	20241015	105900	40295735	1607	1607	1607	1607	0
500	20241015	105800	40295735	1607	1607	1607	1607	0
501	20241015	105700	40295735	1607	1607	1607	1607	0
502	20241015	105600	40295735	1607	1607	1607	1607	1319
503	20241015	105500	38176102	1619	1619	1619	1619	0
504	20241015	105400	38176102	1619	1619	1619	1619	0
505	20241015	105300	38176102	1619	1618	1619	1618	150
506	20241015	105200	37933323	1618	1618	1618	1618	2
507	20241015	105100	37930087	1619	1619	1619	1619	0
508	20241015	105000	37930087	1619	1619	1619	1619	0
509	20241015	104900	37930087	1619	1610	1619	1610	4221
510	20241015	104800	31111366	1610	1610	1610	1610	0
511	20241015	104700	31111366	1610	1610	1610	1610	0
512	20241015	104600	31111366	1610	1610	1610	1610	0
513	20241015	104500	31111366	1610	1610	1610	1610	0
514	20241015	104400	31111366	1610	1610	1610	1610	0
515	20241015	104300	31111366	1610	1610	1610	1610	0
516	20241015	104200	31111366	1610	1610	1610	1610	15
517	20241015	104100	31087216	1602	1602	1602	1602	0
518	20241015	104000	31087216	1602	1602	1602	1602	0
519	20241015	103900	31087216	1602	1602	1602	1602	0
520	20241015	103800	31087216	1602	1602	1602	1602	168
521	20241015	103700	30818080	1613	1613	1613	1613	0
522	20241015	103600	30818080	1613	1613	1613	1613	0
523	20241015	103500	30818080	1613	1613	1613	1613	0
524	20241015	103400	30818080	1613	1613	1613	1613	0
525	20241015	103300	30818080	1613	1613	1613	1613	0
526	20241015	103200	30818080	1613	1613	1613	1613	0
527	20241015	103100	30818080	1613	1613	1613	1613	0
528	20241015	103000	30818080	1613	1613	1613	1613	0
529	20241015	102900	30818080	1613	1613	1613	1613	0
530	20241015	102800	30818080	1613	1613	1613	1613	0
531	20241015	102700	30818080	1613	1613	1613	1613	0
532	20241015	102600	30818080	1613	1613	1613	1613	107
533	20241015	102500	30645489	1613	1613	1613	1613	10
534	20241015	102400	30629359	1613	1613	1613	1613	0
535	20241015	102300	30629359	1613	1613	1613	1613	100
536	20241015	102200	30468059	1603	1605	1605	1603	13190
537	20241015	102100	9324269	1613	1613	1613	1613	0
538	20241015	102000	9324269	1613	1613	1613	1613	0
539	20241015	101900	9324269	1613	1613	1613	1613	0
540	20241015	101800	9324269	1613	1613	1613	1613	0
541	20241015	101700	9324269	1613	1613	1613	1613	0
542	20241015	101600	9324269	1613	1613	1613	1613	0
543	20241015	101500	9324269	1613	1613	1613	1613	0
544	20241015	101400	9324269	1613	1613	1613	1613	0
545	20241015	101300	9324269	1613	1613	1613	1613	0
546	20241015	101200	9324269	1613	1613	1613	1613	0
547	20241015	101100	9324269	1613	1613	1613	1613	241
548	20241015	101000	8935536	1613	1613	1613	1613	30
549	20241015	100900	8887146	1603	1603	1603	1603	0
550	20241015	100800	8887146	1603	1603	1603	1603	0
551	20241015	100700	8887146	1603	1603	1603	1603	500
552	20241015	100600	8085646	1604	1604	1604	1604	0
553	20241015	100500	8085646	1604	1604	1604	1604	199
554	20241015	100400	7766450	1604	1604	1604	1604	1
555	20241015	100300	7764846	1605	1605	1605	1605	0
556	20241015	100200	7764846	1605	1605	1605	1605	0
557	20241015	100100	7764846	1605	1605	1605	1605	110
558	20241015	100000	7588296	1601	1601	1601	1601	57
559	20241015	095900	7497039	1602	1602	1602	1602	11
560	20241015	095800	7479417	1615	1615	1615	1615	0
561	20241015	095700	7479417	1615	1615	1615	1615	0
562	20241015	095600	7479417	1615	1614	1615	1614	1000
563	20241015	095500	5864459	1614	1612	1614	1612	50
564	20241015	095400	5783792	1600	1605	1605	1600	709
565	20241015	095300	4648719	1607	1607	1607	1607	0
566	20241015	095200	4648719	1607	1607	1607	1607	0
567	20241015	095100	4648719	1607	1607	1607	1607	0
568	20241015	095000	4648719	1607	1607	1607	1607	0
569	20241015	094900	4648719	1607	1607	1607	1607	0
570	20241015	094800	4648719	1607	1607	1607	1607	0
571	20241015	094700	4648719	1607	1607	1607	1607	0
572	20241015	094600	4648719	1607	1607	1607	1607	110
573	20241015	094500	4471949	1614	1614	1614	1614	0
574	20241015	094400	4471949	1614	1614	1614	1614	0
575	20241015	094300	4471949	1614	1614	1614	1614	0
576	20241015	094200	4471949	1614	1614	1614	1614	0
577	20241015	094100	4471949	1614	1614	1614	1614	11
578	20241015	094000	4454195	1605	1605	1605	1605	0
579	20241015	093900	4454195	1605	1605	1605	1605	0
580	20241015	093800	4454195	1605	1605	1605	1605	0
581	20241015	093700	4454195	1605	1605	1605	1605	0
582	20241015	093600	4454195	1605	1605	1605	1605	0
583	20241015	093500	4454195	1605	1605	1605	1605	0
584	20241015	093400	4454195	1605	1605	1605	1605	0
585	20241015	093300	4454195	1605	1605	1605	1605	0
586	20241015	093200	4454195	1605	1605	1605	1605	0
587	20241015	093100	4454195	1605	1605	1605	1605	0
588	20241015	093000	4454195	1605	1605	1605	1605	0
589	20241015	092900	4454195	1605	1605	1605	1605	0
590	20241015	092800	4454195	1605	1608	1608	1605	204
591	20241015	092700	4126316	1608	1608	1608	1608	0
592	20241015	092600	4126316	1608	1608	1608	1608	0
593	20241015	092500	4126316	1608	1608	1608	1608	0
594	20241015	092400	4126316	1608	1606	1608	1606	157
595	20241015	092300	3873888	1608	1608	1608	1608	3
596	20241015	092200	3869064	1608	1608	1608	1607	13
597	20241015	092100	3848161	1610	1610	1610	1610	0
598	20241015	092000	3848161	1610	1610	1610	1610	20
599	20241015	091900	3815961	1606	1606	1606	1606	0
600	20241015	091800	3815961	1606	1607	1607	1606	1100
601	20241015	091700	2048278	1616	1616	1616	1616	0
602	20241015	091600	2048278	1616	1616	1616	1616	1
603	20241015	091500	2046662	1607	1607	1607	1607	87
604	20241015	091400	1906853	1607	1607	1607	1607	0
605	20241015	091300	1906853	1607	1607	1607	1607	0
606	20241015	091200	1906853	1607	1607	1607	1607	31
607	20241015	091100	1857036	1617	1607	1617	1607	51
608	20241015	091000	1774580	1618	1618	1618	1618	0
609	20241015	090900	1774580	1618	1618	1618	1618	0
610	20241015	090800	1774580	1618	1609	1618	1609	362
611	20241015	090700	1191369	1610	1610	1610	1610	0
612	20241015	090600	1191369	1610	1610	1610	1610	110
613	20241015	090500	1014269	1610	1610	1610	1610	603
614	20241015	090400	43439	1610	1610	1610	1610	0
615	20241015	090300	43439	1610	1609	1610	1609	22
616	20241015	090200	8030	1606	1606	1606	1606	0
617	20241015	090100	8030	1606	1606	1606	1606	0
618	20241015	090000	8030	1606	1606	1606	1606	5