KissMeData/039310/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192400	47949025	1694	1694	1694	1694	1057
3	20241014	192300	47949025	1694	1694	1694	1694	0
4	20241014	192200	47949025	1694	1694	1694	1694	0
5	20241014	192100	47949025	1694	1694	1694	1694	0
6	20241014	192000	47949025	1694	1694	1694	1694	0
7	20241014	191900	47949025	1694	1694	1694	1694	0
8	20241014	191800	47949025	1694	1694	1694	1694	0
9	20241014	191700	47949025	1694	1694	1694	1694	0
10	20241014	191600	47949025	1694	1694	1694	1694	0
11	20241014	191500	47949025	1694	1694	1694	1694	0
12	20241014	191400	47949025	1694	1694	1694	1694	0
13	20241014	191300	47949025	1694	1694	1694	1694	0
14	20241014	191200	47949025	1694	1694	1694	1694	0
15	20241014	191100	47949025	1694	1694	1694	1694	0
16	20241014	191000	47949025	1694	1694	1694	1694	0
17	20241014	190900	47949025	1694	1694	1694	1694	0
18	20241014	190800	47949025	1694	1694	1694	1694	0
19	20241014	190700	47949025	1694	1694	1694	1694	0
20	20241014	190600	47949025	1694	1694	1694	1694	0
21	20241014	190500	47949025	1694	1694	1694	1694	0
22	20241014	190400	47949025	1694	1694	1694	1694	0
23	20241014	190300	47949025	1694	1694	1694	1694	0
24	20241014	190200	47949025	1694	1694	1694	1694	0
25	20241014	190100	47949025	1694	1694	1694	1694	0
26	20241014	190000	47949025	1694	1694	1694	1694	0
27	20241014	185900	47949025	1694	1694	1694	1694	0
28	20241014	185800	47949025	1694	1694	1694	1694	0
29	20241014	185700	47949025	1694	1694	1694	1694	0
30	20241014	185600	47949025	1694	1694	1694	1694	0
31	20241014	185500	47949025	1694	1694	1694	1694	0
32	20241014	185400	47949025	1694	1694	1694	1694	1057
33	20241014	185300	47949025	1694	1694	1694	1694	0
34	20241014	185200	47949025	1694	1694	1694	1694	0
35	20241014	185100	47949025	1694	1694	1694	1694	0
36	20241014	185000	47949025	1694	1694	1694	1694	0
37	20241014	184900	47949025	1694	1694	1694	1694	0
38	20241014	184800	47949025	1694	1694	1694	1694	0
39	20241014	184700	47949025	1694	1694	1694	1694	0
40	20241014	184600	47949025	1694	1694	1694	1694	0
41	20241014	184500	47949025	1694	1694	1694	1694	0
42	20241014	184400	47949025	1694	1694	1694	1694	0
43	20241014	184300	47949025	1694	1694	1694	1694	0
44	20241014	184200	47949025	1694	1694	1694	1694	0
45	20241014	184100	47949025	1694	1694	1694	1694	0
46	20241014	184000	47949025	1694	1694	1694	1694	0
47	20241014	183900	47949025	1694	1694	1694	1694	0
48	20241014	183800	47949025	1694	1694	1694	1694	0
49	20241014	183700	47949025	1694	1694	1694	1694	0
50	20241014	183600	47949025	1694	1694	1694	1694	0
51	20241014	183500	47949025	1694	1694	1694	1694	0
52	20241014	183400	47949025	1694	1694	1694	1694	0
53	20241014	183300	47949025	1694	1694	1694	1694	0
54	20241014	183200	47949025	1694	1694	1694	1694	0
55	20241014	183100	47949025	1694	1694	1694	1694	0
56	20241014	183000	47949025	1694	1694	1694	1694	0
57	20241014	182900	47949025	1694	1694	1694	1694	0
58	20241014	182800	47949025	1694	1694	1694	1694	0
59	20241014	182700	47949025	1694	1694	1694	1694	0
60	20241014	182600	47949025	1694	1694	1694	1694	0
61	20241014	182500	47949025	1694	1694	1694	1694	0
62	20241014	182400	47949025	1694	1694	1694	1694	1057
63	20241014	182300	47949025	1694	1694	1694	1694	0
64	20241014	182200	47949025	1694	1694	1694	1694	0
65	20241014	182100	47949025	1694	1694	1694	1694	0
66	20241014	182000	47949025	1694	1694	1694	1694	0
67	20241014	181900	47949025	1694	1694	1694	1694	0
68	20241014	181800	47949025	1694	1694	1694	1694	0
69	20241014	181700	47949025	1694	1694	1694	1694	0
70	20241014	181600	47949025	1694	1694	1694	1694	0
71	20241014	181500	47949025	1694	1694	1694	1694	0
72	20241014	181400	47949025	1694	1694	1694	1694	0
73	20241014	181300	47949025	1694	1694	1694	1694	0
74	20241014	181200	47949025	1694	1694	1694	1694	0
75	20241014	181100	47949025	1694	1694	1694	1694	0
76	20241014	181000	47949025	1694	1694	1694	1694	0
77	20241014	180900	47949025	1694	1694	1694	1694	0
78	20241014	180800	47949025	1694	1694	1694	1694	0
79	20241014	180700	47949025	1694	1694	1694	1694	0
80	20241014	180600	47949025	1694	1694	1694	1694	0
81	20241014	180500	47949025	1694	1694	1694	1694	0
82	20241014	180400	47949025	1694	1694	1694	1694	0
83	20241014	180300	47949025	1694	1694	1694	1694	0
84	20241014	180200	47949025	1694	1694	1694	1694	0
85	20241014	180100	47949025	1694	1694	1694	1694	0
86	20241014	180000	47949025	1694	1694	1694	1694	0
87	20241014	175900	47949025	1694	1694	1694	1694	0
88	20241014	175800	47949025	1694	1694	1694	1694	0
89	20241014	175700	47949025	1694	1694	1694	1694	0
90	20241014	175600	47949025	1694	1694	1694	1694	0
91	20241014	175500	47949025	1694	1694	1694	1694	0
92	20241014	175400	47949025	1694	1694	1694	1694	1057
93	20241014	175300	47949025	1694	1694	1694	1694	0
94	20241014	175200	47949025	1694	1694	1694	1694	0
95	20241014	175100	47949025	1694	1694	1694	1694	0
96	20241014	175000	47949025	1694	1694	1694	1694	0
97	20241014	174900	47949025	1694	1694	1694	1694	0
98	20241014	174800	47949025	1694	1694	1694	1694	0
99	20241014	174700	47949025	1694	1694	1694	1694	0
100	20241014	174600	47949025	1694	1694	1694	1694	0
101	20241014	174500	47949025	1694	1694	1694	1694	0
102	20241014	174400	47949025	1694	1694	1694	1694	0
103	20241014	174300	47949025	1694	1694	1694	1694	0
104	20241014	174200	47949025	1694	1694	1694	1694	0
105	20241014	174100	47949025	1694	1694	1694	1694	0
106	20241014	174000	47949025	1694	1694	1694	1694	0
107	20241014	173900	47949025	1694	1694	1694	1694	0
108	20241014	173800	47949025	1694	1694	1694	1694	0
109	20241014	173700	47949025	1694	1694	1694	1694	0
110	20241014	173600	47949025	1694	1694	1694	1694	0
111	20241014	173500	47949025	1694	1694	1694	1694	0
112	20241014	173400	47949025	1694	1694	1694	1694	0
113	20241014	173300	47949025	1694	1694	1694	1694	0
114	20241014	173200	47949025	1694	1694	1694	1694	0
115	20241014	173100	47949025	1694	1694	1694	1694	0
116	20241014	173000	47949025	1694	1694	1694	1694	0
117	20241014	172900	47949025	1694	1694	1694	1694	0
118	20241014	172800	47949025	1694	1694	1694	1694	0
119	20241014	172700	47949025	1694	1694	1694	1694	0
120	20241014	172600	47949025	1694	1694	1694	1694	0
121	20241014	172500	47949025	1694	1694	1694	1694	0
122	20241014	172400	47949025	1694	1694	1694	1694	1057
123	20241014	172300	47949025	1694	1694	1694	1694	0
124	20241014	172200	47949025	1694	1694	1694	1694	0
125	20241014	172100	47949025	1694	1694	1694	1694	0
126	20241014	172000	47949025	1694	1694	1694	1694	0
127	20241014	171900	47949025	1694	1694	1694	1694	0
128	20241014	171800	47949025	1694	1694	1694	1694	0
129	20241014	171700	47949025	1694	1694	1694	1694	0
130	20241014	171600	47949025	1694	1694	1694	1694	0
131	20241014	171500	47949025	1694	1694	1694	1694	0
132	20241014	171400	47949025	1694	1694	1694	1694	0
133	20241014	171300	47949025	1694	1694	1694	1694	0
134	20241014	171200	47949025	1694	1694	1694	1694	0
135	20241014	171100	47949025	1694	1694	1694	1694	0
136	20241014	171000	47949025	1694	1694	1694	1694	0
137	20241014	170900	47949025	1694	1694	1694	1694	0
138	20241014	170800	47949025	1694	1694	1694	1694	0
139	20241014	170700	47949025	1694	1694	1694	1694	0
140	20241014	170600	47949025	1694	1694	1694	1694	0
141	20241014	170500	47949025	1694	1694	1694	1694	0
142	20241014	170400	47949025	1694	1694	1694	1694	0
143	20241014	170300	47949025	1694	1694	1694	1694	0
144	20241014	170200	47949025	1694	1694	1694	1694	0
145	20241014	170100	47949025	1694	1694	1694	1694	0
146	20241014	170000	47949025	1694	1694	1694	1694	0
147	20241014	165900	47949025	1694	1694	1694	1694	0
148	20241014	165800	47949025	1694	1694	1694	1694	0
149	20241014	165700	47949025	1694	1694	1694	1694	0
150	20241014	165600	47949025	1694	1694	1694	1694	0
151	20241014	165500	47949025	1694	1694	1694	1694	0
152	20241014	165400	47949025	1694	1694	1694	1694	1057
153	20241014	165300	47949025	1694	1694	1694	1694	0
154	20241014	165200	47949025	1694	1694	1694	1694	0
155	20241014	165100	47949025	1694	1694	1694	1694	0
156	20241014	165000	47949025	1694	1694	1694	1694	0
157	20241014	164900	47949025	1694	1694	1694	1694	0
158	20241014	164800	47949025	1694	1694	1694	1694	0
159	20241014	164700	47949025	1694	1694	1694	1694	0
160	20241014	164600	47949025	1694	1694	1694	1694	0
161	20241014	164500	47949025	1694	1694	1694	1694	0
162	20241014	164400	47949025	1694	1694	1694	1694	0
163	20241014	164300	47949025	1694	1694	1694	1694	0
164	20241014	164200	47949025	1694	1694	1694	1694	0
165	20241014	164100	47949025	1694	1694	1694	1694	0
166	20241014	164000	47949025	1694	1694	1694	1694	0
167	20241014	163900	47949025	1694	1694	1694	1694	0
168	20241014	163800	47949025	1694	1694	1694	1694	0
169	20241014	163700	47949025	1694	1694	1694	1694	0
170	20241014	163600	47949025	1694	1694	1694	1694	0
171	20241014	163500	47949025	1694	1694	1694	1694	0
172	20241014	163400	47949025	1694	1694	1694	1694	0
173	20241014	163300	47949025	1694	1694	1694	1694	0
174	20241014	163200	47949025	1694	1694	1694	1694	0
175	20241014	163100	47949025	1694	1694	1694	1694	0
176	20241014	163000	47949025	1694	1694	1694	1694	0
177	20241014	162900	47949025	1694	1694	1694	1694	0
178	20241014	162800	47949025	1694	1694	1694	1694	0
179	20241014	162700	47949025	1694	1694	1694	1694	0
180	20241014	162600	47949025	1694	1694	1694	1694	0
181	20241014	162500	47949025	1694	1694	1694	1694	0
182	20241014	162400	47949025	1694	1694	1694	1694	1057
183	20241014	162300	47949025	1694	1694	1694	1694	0
184	20241014	162200	47949025	1694	1694	1694	1694	0
185	20241014	162100	47949025	1694	1694	1694	1694	0
186	20241014	162000	47949025	1694	1694	1694	1694	0
187	20241014	161900	47949025	1694	1694	1694	1694	0
188	20241014	161800	47949025	1694	1694	1694	1694	0
189	20241014	161700	47949025	1694	1694	1694	1694	0
190	20241014	161600	47949025	1694	1694	1694	1694	0
191	20241014	161500	47949025	1694	1694	1694	1694	0
192	20241014	161400	47949025	1694	1694	1694	1694	0
193	20241014	161300	47949025	1694	1694	1694	1694	0
194	20241014	161200	47949025	1694	1694	1694	1694	0
195	20241014	161100	47949025	1694	1694	1694	1694	0
196	20241014	161000	47949025	1694	1694	1694	1694	0
197	20241014	160900	47949025	1694	1694	1694	1694	0
198	20241014	160800	47949025	1694	1694	1694	1694	0
199	20241014	160700	47949025	1694	1694	1694	1694	0
200	20241014	160600	47949025	1694	1694	1694	1694	0
201	20241014	160500	47949025	1694	1694	1694	1694	0
202	20241014	160400	47949025	1694	1694	1694	1694	0
203	20241014	160300	47949025	1694	1694	1694	1694	0
204	20241014	160200	47949025	1694	1694	1694	1694	0
205	20241014	160100	47949025	1694	1694	1694	1694	0
206	20241014	160000	47949025	1694	1694	1694	1694	0
207	20241014	155900	47949025	1694	1694	1694	1694	0
208	20241014	155800	47949025	1694	1694	1694	1694	0
209	20241014	155700	47949025	1694	1694	1694	1694	0
210	20241014	155600	47949025	1694	1694	1694	1694	0
211	20241014	155500	47949025	1694	1694	1694	1694	0
212	20241014	155400	47949025	1694	1694	1694	1694	1057
213	20241014	155300	47949025	1694	1694	1694	1694	0
214	20241014	155200	47949025	1694	1694	1694	1694	0
215	20241014	155100	47949025	1694	1694	1694	1694	0
216	20241014	155000	47949025	1694	1694	1694	1694	0
217	20241014	154900	47949025	1694	1694	1694	1694	0
218	20241014	154800	47949025	1694	1694	1694	1694	0
219	20241014	154700	47949025	1694	1694	1694	1694	0
220	20241014	154600	47949025	1694	1694	1694	1694	0
221	20241014	154500	47949025	1694	1694	1694	1694	0
222	20241014	154400	47949025	1694	1694	1694	1694	0
223	20241014	154300	47949025	1694	1694	1694	1694	0
224	20241014	154200	47949025	1694	1694	1694	1694	0
225	20241014	154100	47949025	1694	1694	1694	1694	0
226	20241014	154000	47949025	1694	1694	1694	1694	0
227	20241014	153900	47949025	1694	1694	1694	1694	0
228	20241014	153800	47949025	1694	1694	1694	1694	0
229	20241014	153700	47949025	1694	1694	1694	1694	0
230	20241014	153600	47949025	1694	1694	1694	1694	0
231	20241014	153500	47949025	1694	1694	1694	1694	0
232	20241014	153400	47949025	1694	1694	1694	1694	0
233	20241014	153300	47949025	1694	1694	1694	1694	0
234	20241014	153200	47949025	1694	1694	1694	1694	0
235	20241014	153100	47949025	1694	1694	1694	1694	0
236	20241014	153000	47949025	1694	1694	1694	1694	1057
237	20241014	152900	46158467	1695	1695	1695	1695	0
238	20241014	152800	46158467	1695	1695	1695	1695	0
239	20241014	152700	46158467	1695	1695	1695	1695	0
240	20241014	152600	46158467	1695	1695	1695	1695	0
241	20241014	152500	46158467	1695	1695	1695	1695	0
242	20241014	152400	46158467	1695	1695	1695	1695	0
243	20241014	152300	46158467	1695	1695	1695	1695	0
244	20241014	152200	46158467	1695	1695	1695	1695	0
245	20241014	152100	46158467	1695	1695	1695	1695	0
246	20241014	152000	46158467	1695	1695	1695	1695	0
247	20241014	151900	46158467	1695	1695	1695	1695	0
248	20241014	151800	46158467	1695	1695	1695	1695	0
249	20241014	151700	46158467	1695	1695	1695	1695	0
250	20241014	151600	46158467	1695	1695	1695	1695	0
251	20241014	151500	46158467	1695	1695	1695	1695	0
252	20241014	151400	46158467	1695	1695	1695	1695	0
253	20241014	151300	46158467	1695	1695	1695	1695	0
254	20241014	151200	46158467	1695	1695	1695	1695	2200
255	20241014	151100	42429467	1695	1694	1695	1694	310
256	20241014	151000	41904029	1694	1694	1694	1694	1
257	20241014	150900	41902335	1695	1695	1695	1695	0
258	20241014	150800	41902335	1695	1695	1695	1695	0
259	20241014	150700	41902335	1695	1694	1695	1694	3
260	20241014	150600	41897252	1694	1694	1694	1694	3
261	20241014	150500	41892170	1695	1695	1695	1695	0
262	20241014	150400	41892170	1695	1695	1695	1695	0
263	20241014	150300	41892170	1695	1695	1695	1695	0
264	20241014	150200	41892170	1695	1695	1695	1695	0
265	20241014	150100	41892170	1695	1695	1695	1695	0
266	20241014	150000	41892170	1695	1695	1695	1695	0
267	20241014	145900	41892170	1695	1695	1695	1695	0
268	20241014	145800	41892170	1695	1695	1695	1695	0
269	20241014	145700	41892170	1695	1684	1695	1684	171
270	20241014	145600	41603929	1664	1681	1684	1664	5001
271	20241014	145500	33186768	1681	1681	1681	1681	0
272	20241014	145400	33186768	1681	1681	1681	1681	0
273	20241014	145300	33186768	1681	1681	1681	1681	0
274	20241014	145200	33186768	1681	1681	1681	1681	0
275	20241014	145100	33186768	1681	1681	1681	1681	0
276	20241014	145000	33186768	1681	1681	1681	1681	0
277	20241014	144900	33186768	1681	1681	1681	1681	0
278	20241014	144800	33186768	1681	1681	1681	1681	0
279	20241014	144700	33186768	1681	1681	1681	1681	0
280	20241014	144600	33186768	1681	1681	1681	1681	0
281	20241014	144500	33186768	1681	1681	1681	1681	0
282	20241014	144400	33186768	1681	1681	1681	1681	0
283	20241014	144300	33186768	1681	1681	1681	1681	0
284	20241014	144200	33186768	1681	1681	1681	1681	0
285	20241014	144100	33186768	1681	1681	1681	1681	0
286	20241014	144000	33186768	1681	1681	1681	1681	0
287	20241014	143900	33186768	1681	1681	1681	1681	0
288	20241014	143800	33186768	1681	1681	1681	1681	0
289	20241014	143700	33186768	1681	1681	1681	1681	1
290	20241014	143600	33185087	1680	1680	1680	1680	0
291	20241014	143500	33185087	1680	1680	1680	1680	0
292	20241014	143400	33185087	1680	1680	1680	1680	854
293	20241014	143300	31750367	1680	1680	1680	1680	0
294	20241014	143200	31750367	1680	1680	1680	1680	100
295	20241014	143100	31582367	1680	1680	1680	1680	0
296	20241014	143000	31582367	1680	1680	1680	1680	0
297	20241014	142900	31582367	1680	1680	1680	1680	0
298	20241014	142800	31582367	1680	1680	1680	1680	0
299	20241014	142700	31582367	1680	1680	1680	1680	0
300	20241014	142600	31582367	1680	1680	1680	1680	0
301	20241014	142500	31582367	1680	1680	1680	1680	0
302	20241014	142400	31582367	1680	1680	1680	1680	0
303	20241014	142300	31582367	1680	1680	1680	1680	0
304	20241014	142200	31582367	1680	1680	1680	1680	0
305	20241014	142100	31582367	1680	1680	1680	1680	0
306	20241014	142000	31582367	1680	1680	1680	1680	0
307	20241014	141900	31582367	1680	1680	1680	1680	0
308	20241014	141800	31582367	1680	1680	1680	1680	0
309	20241014	141700	31582367	1680	1680	1680	1680	0
310	20241014	141600	31582367	1680	1680	1680	1680	7
311	20241014	141500	31570607	1680	1680	1680	1680	0
312	20241014	141400	31570607	1680	1680	1680	1680	0
313	20241014	141300	31570607	1680	1680	1680	1680	0
314	20241014	141200	31570607	1680	1680	1680	1680	0
315	20241014	141100	31570607	1680	1680	1680	1680	0
316	20241014	141000	31570607	1680	1680	1680	1680	0
317	20241014	140900	31570607	1680	1680	1680	1680	0
318	20241014	140800	31570607	1680	1680	1680	1680	0
319	20241014	140700	31570607	1680	1680	1680	1680	0
320	20241014	140600	31570607	1680	1680	1680	1680	0
321	20241014	140500	31570607	1680	1680	1680	1680	0
322	20241014	140400	31570607	1680	1680	1680	1680	0
323	20241014	140300	31570607	1680	1680	1680	1680	0
324	20241014	140200	31570607	1680	1680	1680	1680	0
325	20241014	140100	31570607	1680	1680	1680	1680	0
326	20241014	140000	31570607	1680	1680	1680	1680	0
327	20241014	135900	31570607	1680	1680	1680	1680	0
328	20241014	135800	31570607	1680	1680	1680	1680	0
329	20241014	135700	31570607	1680	1680	1680	1680	0
330	20241014	135600	31570607	1680	1680	1680	1680	0
331	20241014	135500	31570607	1680	1680	1680	1680	0
332	20241014	135400	31570607	1680	1680	1680	1680	0
333	20241014	135300	31570607	1680	1680	1680	1680	0
334	20241014	135200	31570607	1680	1680	1680	1680	0
335	20241014	135100	31570607	1680	1680	1680	1680	0
336	20241014	135000	31570607	1680	1680	1680	1680	0
337	20241014	134900	31570607	1680	1680	1680	1680	0
338	20241014	134800	31570607	1680	1680	1680	1680	206
339	20241014	134700	31224527	1680	1680	1680	1680	0
340	20241014	134600	31224527	1680	1680	1680	1680	0
341	20241014	134500	31224527	1680	1680	1680	1680	0
342	20241014	134400	31224527	1680	1680	1680	1680	0
343	20241014	134300	31224527	1680	1680	1680	1680	0
344	20241014	134200	31224527	1680	1680	1680	1680	0
345	20241014	134100	31224527	1680	1680	1680	1680	0
346	20241014	134000	31224527	1680	1680	1680	1680	0
347	20241014	133900	31224527	1680	1680	1680	1680	0
348	20241014	133800	31224527	1680	1680	1680	1680	0
349	20241014	133700	31224527	1680	1680	1680	1680	0
350	20241014	133600	31224527	1680	1680	1680	1680	0
351	20241014	133500	31224527	1680	1680	1680	1680	0
352	20241014	133400	31224527	1680	1680	1680	1680	0
353	20241014	133300	31224527	1680	1680	1680	1680	0
354	20241014	133200	31224527	1680	1680	1680	1680	7
355	20241014	133100	31212767	1680	1680	1680	1680	0
356	20241014	133000	31212767	1680	1680	1680	1680	0
357	20241014	132900	31212767	1680	1680	1680	1680	0
358	20241014	132800	31212767	1680	1680	1680	1680	0
359	20241014	132700	31212767	1680	1680	1680	1680	0
360	20241014	132600	31212767	1680	1680	1680	1680	0
361	20241014	132500	31212767	1680	1680	1680	1680	0
362	20241014	132400	31212767	1680	1680	1680	1680	0
363	20241014	132300	31212767	1680	1680	1680	1680	0
364	20241014	132200	31212767	1680	1680	1680	1680	0
365	20241014	132100	31212767	1680	1680	1680	1680	0
366	20241014	132000	31212767	1680	1680	1680	1680	0
367	20241014	131900	31212767	1680	1680	1680	1680	0
368	20241014	131800	31212767	1680	1680	1680	1680	0
369	20241014	131700	31212767	1680	1680	1680	1680	0
370	20241014	131600	31212767	1680	1680	1680	1680	0
371	20241014	131500	31212767	1680	1680	1680	1680	0
372	20241014	131400	31212767	1680	1680	1680	1680	0
373	20241014	131300	31212767	1680	1680	1680	1680	0
374	20241014	131200	31212767	1680	1680	1680	1680	0
375	20241014	131100	31212767	1680	1680	1680	1680	0
376	20241014	131000	31212767	1680	1680	1680	1680	0
377	20241014	130900	31212767	1680	1680	1680	1680	0
378	20241014	130800	31212767	1680	1680	1680	1680	0
379	20241014	130700	31212767	1680	1680	1680	1680	2
380	20241014	130600	31209407	1680	1680	1680	1680	225
381	20241014	130500	30831407	1683	1683	1683	1683	0
382	20241014	130400	30831407	1683	1683	1683	1683	0
383	20241014	130300	30831407	1683	1683	1683	1683	0
384	20241014	130200	30831407	1683	1683	1683	1683	100
385	20241014	130100	30663107	1680	1680	1680	1680	0
386	20241014	130000	30663107	1680	1680	1680	1680	11
387	20241014	125900	30644627	1683	1683	1683	1683	100
388	20241014	125800	30476327	1680	1680	1680	1680	2
389	20241014	125700	30472967	1663	1663	1663	1663	0
390	20241014	125600	30472967	1663	1663	1663	1663	0
391	20241014	125500	30472967	1663	1663	1663	1663	0
392	20241014	125400	30472967	1663	1663	1663	1663	0
393	20241014	125300	30472967	1663	1663	1663	1663	0
394	20241014	125200	30472967	1663	1663	1663	1663	2
395	20241014	125100	30469641	1683	1683	1683	1683	0
396	20241014	125000	30469641	1683	1683	1683	1683	0
397	20241014	124900	30469641	1683	1683	1683	1683	0
398	20241014	124800	30469641	1683	1683	1683	1683	0
399	20241014	124700	30469641	1683	1683	1683	1683	0
400	20241014	124600	30469641	1683	1683	1683	1683	0
401	20241014	124500	30469641	1683	1683	1683	1683	0
402	20241014	124400	30469641	1683	1683	1683	1683	0
403	20241014	124300	30469641	1683	1683	1683	1683	0
404	20241014	124200	30469641	1683	1683	1683	1683	0
405	20241014	124100	30469641	1683	1683	1683	1683	0
406	20241014	124000	30469641	1683	1683	1683	1683	0
407	20241014	123900	30469641	1683	1683	1683	1683	0
408	20241014	123800	30469641	1683	1683	1683	1683	0
409	20241014	123700	30469641	1683	1683	1683	1683	0
410	20241014	123600	30469641	1683	1683	1683	1683	0
411	20241014	123500	30469641	1683	1683	1683	1683	0
412	20241014	123400	30469641	1683	1683	1683	1683	0
413	20241014	123300	30469641	1683	1683	1683	1683	0
414	20241014	123200	30469641	1683	1683	1683	1683	0
415	20241014	123100	30469641	1683	1683	1683	1683	0
416	20241014	123000	30469641	1683	1683	1683	1683	0
417	20241014	122900	30469641	1683	1683	1683	1683	0
418	20241014	122800	30469641	1683	1683	1683	1683	0
419	20241014	122700	30469641	1683	1683	1683	1683	0
420	20241014	122600	30469641	1683	1683	1683	1683	0
421	20241014	122500	30469641	1683	1683	1683	1683	0
422	20241014	122400	30469641	1683	1683	1683	1683	0
423	20241014	122300	30469641	1683	1683	1683	1683	0
424	20241014	122200	30469641	1683	1683	1683	1683	0
425	20241014	122100	30469641	1683	1683	1683	1683	0
426	20241014	122000	30469641	1683	1683	1683	1683	0
427	20241014	121900	30469641	1683	1683	1683	1683	0
428	20241014	121800	30469641	1683	1683	1683	1683	0
429	20241014	121700	30469641	1683	1683	1683	1683	0
430	20241014	121600	30469641	1683	1683	1683	1683	0
431	20241014	121500	30469641	1683	1672	1683	1672	2189
432	20241014	121400	26789162	1672	1672	1672	1672	0
433	20241014	121300	26789162	1672	1672	1672	1672	0
434	20241014	121200	26789162	1672	1672	1672	1672	0
435	20241014	121100	26789162	1672	1672	1672	1672	0
436	20241014	121000	26789162	1672	1672	1672	1672	0
437	20241014	120900	26789162	1672	1672	1672	1672	0
438	20241014	120800	26789162	1672	1672	1672	1672	0
439	20241014	120700	26789162	1672	1672	1672	1672	0
440	20241014	120600	26789162	1672	1672	1672	1672	1
441	20241014	120500	26787490	1662	1662	1662	1662	0
442	20241014	120400	26787490	1662	1662	1662	1662	0
443	20241014	120300	26787490	1662	1662	1662	1662	0
444	20241014	120200	26787490	1662	1662	1662	1662	2
445	20241014	120100	26784166	1662	1662	1662	1662	0
446	20241014	120000	26784166	1662	1662	1662	1662	0
447	20241014	115900	26784166	1662	1662	1662	1662	0
448	20241014	115800	26784166	1662	1662	1662	1662	0
449	20241014	115700	26784166	1662	1662	1662	1662	0
450	20241014	115600	26784166	1662	1662	1662	1662	0
451	20241014	115500	26784166	1662	1662	1662	1662	0
452	20241014	115400	26784166	1662	1662	1662	1662	0
453	20241014	115300	26784166	1662	1662	1662	1662	0
454	20241014	115200	26784166	1662	1662	1662	1662	0
455	20241014	115100	26784166	1662	1662	1662	1662	0
456	20241014	115000	26784166	1662	1662	1662	1662	0
457	20241014	114900	26784166	1662	1662	1662	1662	0
458	20241014	114800	26784166	1662	1662	1662	1662	0
459	20241014	114700	26784166	1662	1662	1662	1662	0
460	20241014	114600	26784166	1662	1662	1662	1662	0
461	20241014	114500	26784166	1662	1662	1662	1662	0
462	20241014	114400	26784166	1662	1662	1662	1662	0
463	20241014	114300	26784166	1662	1662	1662	1662	0
464	20241014	114200	26784166	1662	1662	1662	1662	0
465	20241014	114100	26784166	1662	1662	1662	1662	0
466	20241014	114000	26784166	1662	1662	1662	1662	0
467	20241014	113900	26784166	1662	1662	1662	1662	0
468	20241014	113800	26784166	1662	1662	1662	1662	0
469	20241014	113700	26784166	1662	1662	1662	1662	0
470	20241014	113600	26784166	1662	1662	1662	1662	0
471	20241014	113500	26784166	1662	1662	1662	1662	0
472	20241014	113400	26784166	1662	1662	1662	1662	0
473	20241014	113300	26784166	1662	1662	1662	1662	0
474	20241014	113200	26784166	1662	1662	1662	1662	0
475	20241014	113100	26784166	1662	1663	1663	1662	200
476	20241014	113000	26451646	1662	1662	1662	1662	0
477	20241014	112900	26451646	1662	1662	1662	1662	0
478	20241014	112800	26451646	1662	1662	1662	1662	0
479	20241014	112700	26451646	1662	1662	1662	1662	0
480	20241014	112600	26451646	1662	1662	1662	1662	0
481	20241014	112500	26451646	1662	1662	1662	1662	6
482	20241014	112400	26441674	1662	1662	1662	1662	0
483	20241014	112300	26441674	1662	1662	1662	1662	0
484	20241014	112200	26441674	1662	1662	1662	1662	0
485	20241014	112100	26441674	1662	1663	1663	1662	325
486	20241014	112000	25901202	1680	1680	1680	1680	0
487	20241014	111900	25901202	1680	1680	1680	1680	0
488	20241014	111800	25901202	1680	1680	1680	1680	0
489	20241014	111700	25901202	1680	1680	1680	1680	0
490	20241014	111600	25901202	1680	1680	1680	1680	0
491	20241014	111500	25901202	1680	1680	1680	1680	325
492	20241014	111400	25355202	1681	1681	1681	1681	0
493	20241014	111300	25355202	1681	1681	1681	1681	0
494	20241014	111200	25355202	1681	1681	1681	1681	0
495	20241014	111100	25355202	1681	1681	1681	1681	4
496	20241014	111000	25348478	1682	1682	1682	1682	0
497	20241014	110900	25348478	1682	1682	1682	1682	0
498	20241014	110800	25348478	1682	1682	1682	1682	0
499	20241014	110700	25348478	1682	1682	1682	1682	0
500	20241014	110600	25348478	1682	1682	1682	1682	0
501	20241014	110500	25348478	1682	1682	1682	1682	0
502	20241014	110400	25348478	1682	1682	1682	1682	0
503	20241014	110300	25348478	1682	1682	1682	1682	0
504	20241014	110200	25348478	1682	1682	1682	1682	0
505	20241014	110100	25348478	1682	1682	1682	1682	0
506	20241014	110000	25348478	1682	1682	1682	1682	0
507	20241014	105900	25348478	1682	1682	1682	1682	0
508	20241014	105800	25348478	1682	1682	1682	1682	0
509	20241014	105700	25348478	1682	1678	1682	1678	106
510	20241014	105600	25170495	1662	1662	1662	1662	0
511	20241014	105500	25170495	1662	1662	1662	1662	0
512	20241014	105400	25170495	1662	1662	1662	1662	0
513	20241014	105300	25170495	1662	1662	1662	1662	0
514	20241014	105200	25170495	1662	1662	1662	1662	0
515	20241014	105100	25170495	1662	1662	1662	1662	0
516	20241014	105000	25170495	1662	1662	1662	1662	0
517	20241014	104900	25170495	1662	1662	1662	1662	0
518	20241014	104800	25170495	1662	1662	1662	1662	0
519	20241014	104700	25170495	1662	1662	1662	1662	0
520	20241014	104600	25170495	1662	1665	1665	1662	2300
521	20241014	104500	21347859	1663	1663	1663	1663	0
522	20241014	104400	21347859	1663	1663	1663	1663	0
523	20241014	104300	21347859	1663	1663	1663	1663	0
524	20241014	104200	21347859	1663	1663	1663	1663	0
525	20241014	104100	21347859	1663	1663	1663	1663	1
526	20241014	104000	21346196	1672	1672	1672	1672	0
527	20241014	103900	21346196	1672	1672	1672	1672	20
528	20241014	103800	21312756	1672	1672	1672	1672	0
529	20241014	103700	21312756	1672	1672	1672	1672	0
530	20241014	103600	21312756	1672	1672	1672	1672	3
531	20241014	103500	21307740	1663	1663	1663	1663	4
532	20241014	103400	21301088	1683	1683	1683	1683	0
533	20241014	103300	21301088	1683	1683	1683	1683	0
534	20241014	103200	21301088	1683	1683	1683	1683	0
535	20241014	103100	21301088	1683	1683	1683	1683	0
536	20241014	103000	21301088	1683	1683	1683	1683	0
537	20241014	102900	21301088	1683	1683	1683	1683	0
538	20241014	102800	21301088	1683	1683	1683	1683	0
539	20241014	102700	21301088	1683	1683	1683	1683	0
540	20241014	102600	21301088	1683	1683	1683	1683	0
541	20241014	102500	21301088	1683	1683	1683	1683	0
542	20241014	102400	21301088	1683	1683	1683	1683	0
543	20241014	102300	21301088	1683	1683	1683	1683	0
544	20241014	102200	21301088	1683	1683	1683	1683	0
545	20241014	102100	21301088	1683	1683	1683	1683	0
546	20241014	102000	21301088	1683	1683	1683	1683	0
547	20241014	101900	21301088	1683	1683	1683	1683	0
548	20241014	101800	21301088	1683	1683	1683	1683	1
549	20241014	101700	21299405	1660	1660	1660	1660	1
550	20241014	101600	21297745	1680	1679	1680	1679	1000
551	20241014	101500	19617757	1678	1678	1678	1678	0
552	20241014	101400	19617757	1678	1678	1678	1678	0
553	20241014	101300	19617757	1678	1678	1678	1678	0
554	20241014	101200	19617757	1678	1678	1678	1678	0
555	20241014	101100	19617757	1678	1678	1678	1678	0
556	20241014	101000	19617757	1678	1678	1678	1678	1333
557	20241014	100900	17380983	1678	1678	1678	1678	5
558	20241014	100800	17372593	1678	1678	1678	1678	17
559	20241014	100700	17344067	1678	1678	1678	1678	117
560	20241014	100600	17147741	1680	1680	1680	1680	0
561	20241014	100500	17147741	1680	1680	1680	1680	0
562	20241014	100400	17147741	1680	1680	1680	1680	0
563	20241014	100300	17147741	1680	1680	1680	1680	0
564	20241014	100200	17147741	1680	1680	1680	1680	0
565	20241014	100100	17147741	1680	1680	1680	1680	0
566	20241014	100000	17147741	1680	1680	1680	1680	0
567	20241014	095900	17147741	1680	1680	1680	1680	0
568	20241014	095800	17147741	1680	1680	1680	1680	0
569	20241014	095700	17147741	1680	1680	1680	1680	0
570	20241014	095600	17147741	1680	1680	1680	1680	0
571	20241014	095500	17147741	1680	1680	1680	1680	0
572	20241014	095400	17147741	1680	1680	1680	1680	0
573	20241014	095300	17147741	1680	1680	1680	1680	20
574	20241014	095200	17114141	1680	1669	1680	1669	556
575	20241014	095100	16182546	1669	1667	1669	1667	600
576	20241014	095000	15181617	1667	1667	1667	1667	0
577	20241014	094900	15181617	1667	1650	1667	1650	900
578	20241014	094800	13694001	1650	1646	1650	1646	784
579	20241014	094700	12403137	1650	1650	1650	1650	0
580	20241014	094600	12403137	1650	1650	1650	1650	1
581	20241014	094500	12401487	1650	1650	1650	1650	0
582	20241014	094400	12401487	1650	1650	1650	1650	1
583	20241014	094300	12399837	1650	1650	1650	1650	0
584	20241014	094200	12399837	1650	1650	1650	1650	0
585	20241014	094100	12399837	1650	1650	1650	1650	0
586	20241014	094000	12399837	1650	1650	1650	1650	1
587	20241014	093900	12398187	1647	1647	1647	1647	1
588	20241014	093800	12396540	1650	1650	1650	1650	0
589	20241014	093700	12396540	1650	1650	1650	1650	1
590	20241014	093600	12394890	1646	1646	1646	1646	0
591	20241014	093500	12394890	1646	1646	1646	1646	0
592	20241014	093400	12394890	1646	1646	1646	1646	0
593	20241014	093300	12394890	1646	1646	1646	1646	0
594	20241014	093200	12394890	1646	1646	1646	1646	0
595	20241014	093100	12394890	1646	1646	1646	1646	0
596	20241014	093000	12394890	1646	1646	1646	1646	0
597	20241014	092900	12394890	1646	1646	1646	1646	0
598	20241014	092800	12394890	1646	1646	1646	1646	316
599	20241014	092700	11874754	1646	1646	1646	1646	500
600	20241014	092600	11051754	1646	1646	1646	1646	0
601	20241014	092500	11051754	1646	1648	1648	1646	1984
602	20241014	092400	7784108	1647	1647	1647	1647	0
603	20241014	092300	7784108	1647	1647	1647	1647	0
604	20241014	092200	7784108	1647	1648	1648	1647	21
605	20241014	092100	7749520	1654	1654	1654	1654	0
606	20241014	092000	7749520	1654	1654	1654	1654	0
607	20241014	091900	7749520	1654	1654	1654	1654	0
608	20241014	091800	7749520	1654	1654	1654	1654	0
609	20241014	091700	7749520	1654	1654	1654	1654	0
610	20241014	091600	7749520	1654	1649	1654	1649	2355
611	20241014	091500	3854360	1654	1654	1654	1654	0
612	20241014	091400	3854360	1654	1654	1654	1654	0
613	20241014	091300	3854360	1654	1654	1654	1654	0
614	20241014	091200	3854360	1654	1654	1654	1654	8
615	20241014	091100	3841128	1654	1651	1654	1646	1779
616	20241014	091000	907801	1696	1696	1696	1696	0
617	20241014	090900	907801	1696	1696	1696	1696	1
618	20241014	090800	906105	1696	1696	1696	1696	0
619	20241014	090700	906105	1696	1691	1696	1691	3
620	20241014	090600	901027	1691	1691	1691	1691	9
621	20241014	090500	885808	1696	1696	1696	1696	25
622	20241014	090400	843408	1697	1697	1697	1688	47
623	20241014	090300	763737	1697	1655	1698	1645	367
624	20241014	090200	149604	1644	1644	1644	1644	0
625	20241014	090100	149604	1644	1644	1644	1644	0
626	20241014	090000	149604	1644	1644	1644	1644	91