KissMeData/039310/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192500	42919171	1650	1650	1650	1650	2785
3	20241015	192400	42919171	1650	1650	1650	1650	0
4	20241015	192300	42919171	1650	1650	1650	1650	0
5	20241015	192200	42919171	1650	1650	1650	1650	0
6	20241015	192100	42919171	1650	1650	1650	1650	0
7	20241015	192000	42919171	1650	1650	1650	1650	0
8	20241015	191900	42919171	1650	1650	1650	1650	0
9	20241015	191800	42919171	1650	1650	1650	1650	0
10	20241015	191700	42919171	1650	1650	1650	1650	0
11	20241015	191600	42919171	1650	1650	1650	1650	0
12	20241015	191500	42919171	1650	1650	1650	1650	0
13	20241015	191400	42919171	1650	1650	1650	1650	0
14	20241015	191300	42919171	1650	1650	1650	1650	0
15	20241015	191200	42919171	1650	1650	1650	1650	0
16	20241015	191100	42919171	1650	1650	1650	1650	0
17	20241015	191000	42919171	1650	1650	1650	1650	0
18	20241015	190900	42919171	1650	1650	1650	1650	0
19	20241015	190800	42919171	1650	1650	1650	1650	0
20	20241015	190700	42919171	1650	1650	1650	1650	0
21	20241015	190600	42919171	1650	1650	1650	1650	0
22	20241015	190500	42919171	1650	1650	1650	1650	0
23	20241015	190400	42919171	1650	1650	1650	1650	0
24	20241015	190300	42919171	1650	1650	1650	1650	0
25	20241015	190200	42919171	1650	1650	1650	1650	0
26	20241015	190100	42919171	1650	1650	1650	1650	0
27	20241015	190000	42919171	1650	1650	1650	1650	0
28	20241015	185900	42919171	1650	1650	1650	1650	0
29	20241015	185800	42919171	1650	1650	1650	1650	0
30	20241015	185700	42919171	1650	1650	1650	1650	0
31	20241015	185600	42919171	1650	1650	1650	1650	0
32	20241015	185500	42919171	1650	1650	1650	1650	2785
33	20241015	185400	42919171	1650	1650	1650	1650	0
34	20241015	185300	42919171	1650	1650	1650	1650	0
35	20241015	185200	42919171	1650	1650	1650	1650	0
36	20241015	185100	42919171	1650	1650	1650	1650	0
37	20241015	185000	42919171	1650	1650	1650	1650	0
38	20241015	184900	42919171	1650	1650	1650	1650	0
39	20241015	184800	42919171	1650	1650	1650	1650	0
40	20241015	184700	42919171	1650	1650	1650	1650	0
41	20241015	184600	42919171	1650	1650	1650	1650	0
42	20241015	184500	42919171	1650	1650	1650	1650	0
43	20241015	184400	42919171	1650	1650	1650	1650	0
44	20241015	184300	42919171	1650	1650	1650	1650	0
45	20241015	184200	42919171	1650	1650	1650	1650	0
46	20241015	184100	42919171	1650	1650	1650	1650	0
47	20241015	184000	42919171	1650	1650	1650	1650	0
48	20241015	183900	42919171	1650	1650	1650	1650	0
49	20241015	183800	42919171	1650	1650	1650	1650	0
50	20241015	183700	42919171	1650	1650	1650	1650	0
51	20241015	183600	42919171	1650	1650	1650	1650	0
52	20241015	183500	42919171	1650	1650	1650	1650	0
53	20241015	183400	42919171	1650	1650	1650	1650	0
54	20241015	183300	42919171	1650	1650	1650	1650	0
55	20241015	183200	42919171	1650	1650	1650	1650	0
56	20241015	183100	42919171	1650	1650	1650	1650	0
57	20241015	183000	42919171	1650	1650	1650	1650	0
58	20241015	182900	42919171	1650	1650	1650	1650	0
59	20241015	182800	42919171	1650	1650	1650	1650	0
60	20241015	182700	42919171	1650	1650	1650	1650	0
61	20241015	182600	42919171	1650	1650	1650	1650	0
62	20241015	182500	42919171	1650	1650	1650	1650	2785
63	20241015	182400	42919171	1650	1650	1650	1650	0
64	20241015	182300	42919171	1650	1650	1650	1650	0
65	20241015	182200	42919171	1650	1650	1650	1650	0
66	20241015	182100	42919171	1650	1650	1650	1650	0
67	20241015	182000	42919171	1650	1650	1650	1650	0
68	20241015	181900	42919171	1650	1650	1650	1650	0
69	20241015	181800	42919171	1650	1650	1650	1650	0
70	20241015	181700	42919171	1650	1650	1650	1650	0
71	20241015	181600	42919171	1650	1650	1650	1650	0
72	20241015	181500	42919171	1650	1650	1650	1650	0
73	20241015	181400	42919171	1650	1650	1650	1650	0
74	20241015	181300	42919171	1650	1650	1650	1650	0
75	20241015	181200	42919171	1650	1650	1650	1650	0
76	20241015	181100	42919171	1650	1650	1650	1650	0
77	20241015	181000	42919171	1650	1650	1650	1650	0
78	20241015	180900	42919171	1650	1650	1650	1650	0
79	20241015	180800	42919171	1650	1650	1650	1650	0
80	20241015	180700	42919171	1650	1650	1650	1650	0
81	20241015	180600	42919171	1650	1650	1650	1650	0
82	20241015	180500	42919171	1650	1650	1650	1650	0
83	20241015	180400	42919171	1650	1650	1650	1650	0
84	20241015	180300	42919171	1650	1650	1650	1650	0
85	20241015	180200	42919171	1650	1650	1650	1650	0
86	20241015	180100	42919171	1650	1650	1650	1650	0
87	20241015	180000	42919171	1650	1650	1650	1650	0
88	20241015	175900	42919171	1650	1650	1650	1650	0
89	20241015	175800	42919171	1650	1650	1650	1650	0
90	20241015	175700	42919171	1650	1650	1650	1650	0
91	20241015	175600	42919171	1650	1650	1650	1650	0
92	20241015	175500	42919171	1650	1650	1650	1650	2785
93	20241015	175400	42919171	1650	1650	1650	1650	0
94	20241015	175300	42919171	1650	1650	1650	1650	0
95	20241015	175200	42919171	1650	1650	1650	1650	0
96	20241015	175100	42919171	1650	1650	1650	1650	0
97	20241015	175000	42919171	1650	1650	1650	1650	0
98	20241015	174900	42919171	1650	1650	1650	1650	0
99	20241015	174800	42919171	1650	1650	1650	1650	0
100	20241015	174700	42919171	1650	1650	1650	1650	0
101	20241015	174600	42919171	1650	1650	1650	1650	0
102	20241015	174500	42919171	1650	1650	1650	1650	0
103	20241015	174400	42919171	1650	1650	1650	1650	0
104	20241015	174300	42919171	1650	1650	1650	1650	0
105	20241015	174200	42919171	1650	1650	1650	1650	0
106	20241015	174100	42919171	1650	1650	1650	1650	0
107	20241015	174000	42919171	1650	1650	1650	1650	0
108	20241015	173900	42919171	1650	1650	1650	1650	0
109	20241015	173800	42919171	1650	1650	1650	1650	0
110	20241015	173700	42919171	1650	1650	1650	1650	0
111	20241015	173600	42919171	1650	1650	1650	1650	0
112	20241015	173500	42919171	1650	1650	1650	1650	0
113	20241015	173400	42919171	1650	1650	1650	1650	0
114	20241015	173300	42919171	1650	1650	1650	1650	0
115	20241015	173200	42919171	1650	1650	1650	1650	0
116	20241015	173100	42919171	1650	1650	1650	1650	0
117	20241015	173000	42919171	1650	1650	1650	1650	0
118	20241015	172900	42919171	1650	1650	1650	1650	0
119	20241015	172800	42919171	1650	1650	1650	1650	0
120	20241015	172700	42919171	1650	1650	1650	1650	0
121	20241015	172600	42919171	1650	1650	1650	1650	0
122	20241015	172500	42919171	1650	1650	1650	1650	2785
123	20241015	172400	42919171	1650	1650	1650	1650	0
124	20241015	172300	42919171	1650	1650	1650	1650	0
125	20241015	172200	42919171	1650	1650	1650	1650	0
126	20241015	172100	42919171	1650	1650	1650	1650	0
127	20241015	172000	42919171	1650	1650	1650	1650	0
128	20241015	171900	42919171	1650	1650	1650	1650	0
129	20241015	171800	42919171	1650	1650	1650	1650	0
130	20241015	171700	42919171	1650	1650	1650	1650	0
131	20241015	171600	42919171	1650	1650	1650	1650	0
132	20241015	171500	42919171	1650	1650	1650	1650	0
133	20241015	171400	42919171	1650	1650	1650	1650	0
134	20241015	171300	42919171	1650	1650	1650	1650	0
135	20241015	171200	42919171	1650	1650	1650	1650	0
136	20241015	171100	42919171	1650	1650	1650	1650	0
137	20241015	171000	42919171	1650	1650	1650	1650	0
138	20241015	170900	42919171	1650	1650	1650	1650	0
139	20241015	170800	42919171	1650	1650	1650	1650	0
140	20241015	170700	42919171	1650	1650	1650	1650	0
141	20241015	170600	42919171	1650	1650	1650	1650	0
142	20241015	170500	42919171	1650	1650	1650	1650	0
143	20241015	170400	42919171	1650	1650	1650	1650	0
144	20241015	170300	42919171	1650	1650	1650	1650	0
145	20241015	170200	42919171	1650	1650	1650	1650	0
146	20241015	170100	42919171	1650	1650	1650	1650	0
147	20241015	170000	42919171	1650	1650	1650	1650	0
148	20241015	165900	42919171	1650	1650	1650	1650	0
149	20241015	165800	42919171	1650	1650	1650	1650	0
150	20241015	165700	42919171	1650	1650	1650	1650	0
151	20241015	165600	42919171	1650	1650	1650	1650	0
152	20241015	165500	42919171	1650	1650	1650	1650	2785
153	20241015	165400	42919171	1650	1650	1650	1650	0
154	20241015	165300	42919171	1650	1650	1650	1650	0
155	20241015	165200	42919171	1650	1650	1650	1650	0
156	20241015	165100	42919171	1650	1650	1650	1650	0
157	20241015	165000	42919171	1650	1650	1650	1650	0
158	20241015	164900	42919171	1650	1650	1650	1650	0
159	20241015	164800	42919171	1650	1650	1650	1650	0
160	20241015	164700	42919171	1650	1650	1650	1650	0
161	20241015	164600	42919171	1650	1650	1650	1650	0
162	20241015	164500	42919171	1650	1650	1650	1650	0
163	20241015	164400	42919171	1650	1650	1650	1650	0
164	20241015	164300	42919171	1650	1650	1650	1650	0
165	20241015	164200	42919171	1650	1650	1650	1650	0
166	20241015	164100	42919171	1650	1650	1650	1650	0
167	20241015	164000	42919171	1650	1650	1650	1650	0
168	20241015	163900	42919171	1650	1650	1650	1650	0
169	20241015	163800	42919171	1650	1650	1650	1650	0
170	20241015	163700	42919171	1650	1650	1650	1650	0
171	20241015	163600	42919171	1650	1650	1650	1650	0
172	20241015	163500	42919171	1650	1650	1650	1650	0
173	20241015	163400	42919171	1650	1650	1650	1650	0
174	20241015	163300	42919171	1650	1650	1650	1650	0
175	20241015	163200	42919171	1650	1650	1650	1650	0
176	20241015	163100	42919171	1650	1650	1650	1650	0
177	20241015	163000	42919171	1650	1650	1650	1650	0
178	20241015	162900	42919171	1650	1650	1650	1650	0
179	20241015	162800	42919171	1650	1650	1650	1650	0
180	20241015	162700	42919171	1650	1650	1650	1650	0
181	20241015	162600	42919171	1650	1650	1650	1650	0
182	20241015	162500	42919171	1650	1650	1650	1650	2785
183	20241015	162400	42919171	1650	1650	1650	1650	0
184	20241015	162300	42919171	1650	1650	1650	1650	0
185	20241015	162200	42919171	1650	1650	1650	1650	0
186	20241015	162100	42919171	1650	1650	1650	1650	0
187	20241015	162000	42919171	1650	1650	1650	1650	0
188	20241015	161900	42919171	1650	1650	1650	1650	0
189	20241015	161800	42919171	1650	1650	1650	1650	0
190	20241015	161700	42919171	1650	1650	1650	1650	0
191	20241015	161600	42919171	1650	1650	1650	1650	0
192	20241015	161500	42919171	1650	1650	1650	1650	0
193	20241015	161400	42919171	1650	1650	1650	1650	0
194	20241015	161300	42919171	1650	1650	1650	1650	0
195	20241015	161200	42919171	1650	1650	1650	1650	0
196	20241015	161100	42919171	1650	1650	1650	1650	0
197	20241015	161000	42919171	1650	1650	1650	1650	0
198	20241015	160900	42919171	1650	1650	1650	1650	0
199	20241015	160800	42919171	1650	1650	1650	1650	0
200	20241015	160700	42919171	1650	1650	1650	1650	0
201	20241015	160600	42919171	1650	1650	1650	1650	0
202	20241015	160500	42919171	1650	1650	1650	1650	0
203	20241015	160400	42919171	1650	1650	1650	1650	0
204	20241015	160300	42919171	1650	1650	1650	1650	0
205	20241015	160200	42919171	1650	1650	1650	1650	0
206	20241015	160100	42919171	1650	1650	1650	1650	0
207	20241015	160000	42919171	1650	1650	1650	1650	0
208	20241015	155900	42919171	1650	1650	1650	1650	0
209	20241015	155800	42919171	1650	1650	1650	1650	0
210	20241015	155700	42919171	1650	1650	1650	1650	0
211	20241015	155600	42919171	1650	1650	1650	1650	0
212	20241015	155500	42919171	1650	1650	1650	1650	2785
213	20241015	155400	42919171	1650	1650	1650	1650	0
214	20241015	155300	42919171	1650	1650	1650	1650	0
215	20241015	155200	42919171	1650	1650	1650	1650	0
216	20241015	155100	42919171	1650	1650	1650	1650	0
217	20241015	155000	42919171	1650	1650	1650	1650	0
218	20241015	154900	42919171	1650	1650	1650	1650	0
219	20241015	154800	42919171	1650	1650	1650	1650	0
220	20241015	154700	42919171	1650	1650	1650	1650	0
221	20241015	154600	42919171	1650	1650	1650	1650	0
222	20241015	154500	42919171	1650	1650	1650	1650	0
223	20241015	154400	42919171	1650	1650	1650	1650	0
224	20241015	154300	42919171	1650	1650	1650	1650	0
225	20241015	154200	42919171	1650	1650	1650	1650	0
226	20241015	154100	42919171	1650	1650	1650	1650	0
227	20241015	154000	42919171	1650	1650	1650	1650	0
228	20241015	153900	42919171	1650	1650	1650	1650	0
229	20241015	153800	42919171	1650	1650	1650	1650	0
230	20241015	153700	42919171	1650	1650	1650	1650	0
231	20241015	153600	42919171	1650	1650	1650	1650	0
232	20241015	153500	42919171	1650	1650	1650	1650	0
233	20241015	153400	42919171	1650	1650	1650	1650	0
234	20241015	153300	42919171	1650	1650	1650	1650	0
235	20241015	153200	42919171	1650	1650	1650	1650	0
236	20241015	153100	42919171	1650	1650	1650	1650	0
237	20241015	153000	42919171	1650	1650	1650	1650	2785
238	20241015	152900	38323921	1665	1665	1665	1665	0
239	20241015	152800	38323921	1665	1665	1665	1665	0
240	20241015	152700	38323921	1665	1665	1665	1665	0
241	20241015	152600	38323921	1665	1665	1665	1665	0
242	20241015	152500	38323921	1665	1665	1665	1665	0
243	20241015	152400	38323921	1665	1665	1665	1665	0
244	20241015	152300	38323921	1665	1665	1665	1665	0
245	20241015	152200	38323921	1665	1665	1665	1665	0
246	20241015	152100	38323921	1665	1665	1665	1665	0
247	20241015	152000	38323921	1665	1665	1665	1665	0
248	20241015	151900	38323921	1665	1665	1665	1665	0
249	20241015	151800	38323921	1665	1665	1665	1665	261
250	20241015	151700	37889356	1665	1665	1665	1665	0
251	20241015	151600	37889356	1665	1665	1665	1665	0
252	20241015	151500	37889356	1665	1664	1665	1664	70
253	20241015	151400	37772874	1666	1666	1666	1666	0
254	20241015	151300	37772874	1666	1666	1666	1666	0
255	20241015	151200	37772874	1666	1666	1666	1666	0
256	20241015	151100	37772874	1666	1666	1666	1666	0
257	20241015	151000	37772874	1666	1666	1666	1666	0
258	20241015	150900	37772874	1666	1666	1666	1666	0
259	20241015	150800	37772874	1666	1666	1666	1666	0
260	20241015	150700	37772874	1666	1666	1666	1666	0
261	20241015	150600	37772874	1666	1666	1666	1666	0
262	20241015	150500	37772874	1666	1666	1666	1666	0
263	20241015	150400	37772874	1666	1666	1666	1666	0
264	20241015	150300	37772874	1666	1666	1666	1666	0
265	20241015	150200	37772874	1666	1666	1666	1666	0
266	20241015	150100	37772874	1666	1666	1666	1666	0
267	20241015	150000	37772874	1666	1666	1666	1666	0
268	20241015	145900	37772874	1666	1666	1666	1666	0
269	20241015	145800	37772874	1666	1666	1666	1666	0
270	20241015	145700	37772874	1666	1666	1666	1666	0
271	20241015	145600	37772874	1666	1666	1666	1666	0
272	20241015	145500	37772874	1666	1666	1666	1666	0
273	20241015	145400	37772874	1666	1666	1666	1666	0
274	20241015	145300	37772874	1666	1666	1666	1666	0
275	20241015	145200	37772874	1666	1666	1666	1666	0
276	20241015	145100	37772874	1666	1666	1666	1666	0
277	20241015	145000	37772874	1666	1666	1666	1666	1
278	20241015	144900	37771208	1638	1649	1649	1638	600
279	20241015	144800	36787627	1666	1666	1666	1666	1
280	20241015	144700	36785961	1650	1650	1650	1650	301
281	20241015	144600	36289311	1651	1651	1651	1651	0
282	20241015	144500	36289311	1651	1651	1651	1651	0
283	20241015	144400	36289311	1651	1653	1653	1651	577
284	20241015	144300	35336681	1654	1657	1657	1654	600
285	20241015	144200	34344218	1658	1658	1658	1658	0
286	20241015	144100	34344218	1658	1658	1658	1658	0
287	20241015	144000	34344218	1658	1658	1658	1658	0
288	20241015	143900	34344218	1658	1658	1658	1658	0
289	20241015	143800	34344218	1658	1658	1658	1658	0
290	20241015	143700	34344218	1658	1658	1658	1658	0
291	20241015	143600	34344218	1658	1658	1658	1658	0
292	20241015	143500	34344218	1658	1658	1658	1658	0
293	20241015	143400	34344218	1658	1658	1658	1658	0
294	20241015	143300	34344218	1658	1658	1658	1658	0
295	20241015	143200	34344218	1658	1658	1658	1658	0
296	20241015	143100	34344218	1658	1658	1658	1658	0
297	20241015	143000	34344218	1658	1658	1658	1658	0
298	20241015	142900	34344218	1658	1658	1658	1658	0
299	20241015	142800	34344218	1658	1658	1658	1658	0
300	20241015	142700	34344218	1658	1658	1658	1658	0
301	20241015	142600	34344218	1658	1658	1658	1658	0
302	20241015	142500	34344218	1658	1658	1658	1658	0
303	20241015	142400	34344218	1658	1658	1658	1658	0
304	20241015	142300	34344218	1658	1658	1658	1658	0
305	20241015	142200	34344218	1658	1658	1658	1658	81
306	20241015	142100	34209920	1675	1675	1675	1675	2
307	20241015	142000	34206570	1658	1658	1658	1658	0
308	20241015	141900	34206570	1658	1657	1658	1657	8
309	20241015	141800	34193311	1657	1660	1660	1657	5
310	20241015	141700	34185017	1676	1676	1676	1676	1
311	20241015	141600	34183341	1661	1661	1661	1661	0
312	20241015	141500	34183341	1661	1661	1661	1661	0
313	20241015	141400	34183341	1661	1661	1661	1661	0
314	20241015	141300	34183341	1661	1661	1661	1661	0
315	20241015	141200	34183341	1661	1661	1661	1661	606
316	20241015	141100	33176775	1661	1661	1661	1661	0
317	20241015	141000	33176775	1661	1661	1661	1661	0
318	20241015	140900	33176775	1661	1661	1661	1661	0
319	20241015	140800	33176775	1661	1661	1661	1661	0
320	20241015	140700	33176775	1661	1661	1661	1661	0
321	20241015	140600	33176775	1661	1661	1661	1661	0
322	20241015	140500	33176775	1661	1661	1661	1661	0
323	20241015	140400	33176775	1661	1661	1661	1661	0
324	20241015	140300	33176775	1661	1661	1661	1661	0
325	20241015	140200	33176775	1661	1661	1661	1661	0
326	20241015	140100	33176775	1661	1661	1661	1661	0
327	20241015	140000	33176775	1661	1661	1661	1661	0
328	20241015	135900	33176775	1661	1661	1661	1661	0
329	20241015	135800	33176775	1661	1661	1661	1661	0
330	20241015	135700	33176775	1661	1661	1661	1661	0
331	20241015	135600	33176775	1661	1661	1661	1661	0
332	20241015	135500	33176775	1661	1661	1661	1661	0
333	20241015	135400	33176775	1661	1661	1661	1661	0
334	20241015	135300	33176775	1661	1661	1661	1661	0
335	20241015	135200	33176775	1661	1661	1661	1661	0
336	20241015	135100	33176775	1661	1661	1661	1661	0
337	20241015	135000	33176775	1661	1661	1661	1661	0
338	20241015	134900	33176775	1661	1661	1661	1661	0
339	20241015	134800	33176775	1661	1661	1661	1661	0
340	20241015	134700	33176775	1661	1661	1661	1661	333
341	20241015	134600	32623662	1661	1661	1661	1661	0
342	20241015	134500	32623662	1661	1661	1661	1661	0
343	20241015	134400	32623662	1661	1661	1661	1661	0
344	20241015	134300	32623662	1661	1661	1661	1661	0
345	20241015	134200	32623662	1661	1661	1661	1661	0
346	20241015	134100	32623662	1661	1661	1661	1661	0
347	20241015	134000	32623662	1661	1661	1661	1661	0
348	20241015	133900	32623662	1661	1661	1661	1661	0
349	20241015	133800	32623662	1661	1671	1671	1661	3
350	20241015	133700	32618664	1674	1674	1674	1674	0
351	20241015	133600	32618664	1674	1674	1674	1674	1
352	20241015	133500	32616990	1676	1676	1676	1676	0
353	20241015	133400	32616990	1676	1676	1676	1676	1
354	20241015	133300	32615314	1675	1675	1675	1675	0
355	20241015	133200	32615314	1675	1675	1675	1675	0
356	20241015	133100	32615314	1675	1675	1675	1675	0
357	20241015	133000	32615314	1675	1675	1675	1675	0
358	20241015	132900	32615314	1675	1675	1675	1675	0
359	20241015	132800	32615314	1675	1675	1675	1675	0
360	20241015	132700	32615314	1675	1675	1675	1675	1
361	20241015	132600	32613639	1661	1661	1661	1661	0
362	20241015	132500	32613639	1661	1661	1661	1661	0
363	20241015	132400	32613639	1661	1661	1661	1661	1
364	20241015	132300	32611978	1675	1675	1675	1675	0
365	20241015	132200	32611978	1675	1675	1675	1675	0
366	20241015	132100	32611978	1675	1675	1675	1675	50
367	20241015	132000	32528228	1662	1662	1662	1662	0
368	20241015	131900	32528228	1662	1662	1662	1662	0
369	20241015	131800	32528228	1662	1662	1662	1662	0
370	20241015	131700	32528228	1662	1662	1662	1662	0
371	20241015	131600	32528228	1662	1662	1662	1662	0
372	20241015	131500	32528228	1662	1662	1662	1662	0
373	20241015	131400	32528228	1662	1662	1662	1662	0
374	20241015	131300	32528228	1662	1662	1662	1662	0
375	20241015	131200	32528228	1662	1664	1676	1661	1805
376	20241015	131100	29513028	1661	1661	1661	1661	0
377	20241015	131000	29513028	1661	1661	1661	1661	0
378	20241015	130900	29513028	1661	1661	1661	1661	0
379	20241015	130800	29513028	1661	1663	1663	1661	3
380	20241015	130700	29508042	1664	1664	1664	1664	0
381	20241015	130600	29508042	1664	1664	1664	1664	0
382	20241015	130500	29508042	1664	1664	1664	1664	1
383	20241015	130400	29506378	1663	1663	1663	1663	1
384	20241015	130300	29504715	1663	1663	1663	1663	0
385	20241015	130200	29504715	1663	1663	1663	1663	0
386	20241015	130100	29504715	1663	1663	1663	1663	0
387	20241015	130000	29504715	1663	1663	1663	1663	0
388	20241015	125900	29504715	1663	1663	1663	1663	0
389	20241015	125800	29504715	1663	1663	1663	1663	0
390	20241015	125700	29504715	1663	1641	1663	1641	2
391	20241015	125600	29501411	1664	1664	1664	1664	0
392	20241015	125500	29501411	1664	1664	1664	1664	0
393	20241015	125400	29501411	1664	1664	1664	1664	0
394	20241015	125300	29501411	1664	1664	1664	1664	0
395	20241015	125200	29501411	1664	1664	1664	1664	0
396	20241015	125100	29501411	1664	1664	1664	1664	0
397	20241015	125000	29501411	1664	1664	1664	1664	0
398	20241015	124900	29501411	1664	1664	1664	1664	0
399	20241015	124800	29501411	1664	1664	1664	1664	0
400	20241015	124700	29501411	1664	1664	1664	1664	0
401	20241015	124600	29501411	1664	1664	1664	1664	0
402	20241015	124500	29501411	1664	1664	1664	1664	0
403	20241015	124400	29501411	1664	1664	1664	1664	0
404	20241015	124300	29501411	1664	1664	1664	1664	0
405	20241015	124200	29501411	1664	1664	1664	1664	0
406	20241015	124100	29501411	1664	1664	1664	1664	0
407	20241015	124000	29501411	1664	1664	1664	1664	0
408	20241015	123900	29501411	1664	1664	1664	1664	0
409	20241015	123800	29501411	1664	1664	1664	1664	0
410	20241015	123700	29501411	1664	1664	1664	1664	0
411	20241015	123600	29501411	1664	1664	1664	1664	0
412	20241015	123500	29501411	1664	1664	1664	1664	0
413	20241015	123400	29501411	1664	1664	1664	1664	0
414	20241015	123300	29501411	1664	1664	1664	1664	0
415	20241015	123200	29501411	1664	1664	1664	1664	0
416	20241015	123100	29501411	1664	1664	1664	1664	0
417	20241015	123000	29501411	1664	1664	1664	1664	0
418	20241015	122900	29501411	1664	1664	1664	1664	0
419	20241015	122800	29501411	1664	1664	1664	1664	0
420	20241015	122700	29501411	1664	1664	1664	1664	0
421	20241015	122600	29501411	1664	1664	1664	1664	0
422	20241015	122500	29501411	1664	1664	1664	1664	1
423	20241015	122400	29499747	1663	1663	1663	1663	0
424	20241015	122300	29499747	1663	1663	1663	1663	0
425	20241015	122200	29499747	1663	1663	1663	1663	0
426	20241015	122100	29499747	1663	1663	1663	1663	0
427	20241015	122000	29499747	1663	1663	1663	1663	0
428	20241015	121900	29499747	1663	1663	1663	1663	0
429	20241015	121800	29499747	1663	1663	1663	1663	0
430	20241015	121700	29499747	1663	1663	1663	1663	0
431	20241015	121600	29499747	1663	1663	1663	1663	0
432	20241015	121500	29499747	1663	1663	1663	1663	0
433	20241015	121400	29499747	1663	1663	1663	1663	0
434	20241015	121300	29499747	1663	1663	1663	1663	0
435	20241015	121200	29499747	1663	1663	1663	1663	0
436	20241015	121100	29499747	1663	1655	1663	1655	462
437	20241015	121000	28731823	1660	1660	1660	1660	0
438	20241015	120900	28731823	1660	1660	1660	1660	0
439	20241015	120800	28731823	1660	1660	1660	1660	0
440	20241015	120700	28731823	1660	1660	1660	1660	0
441	20241015	120600	28731823	1660	1660	1660	1660	0
442	20241015	120500	28731823	1660	1660	1660	1660	0
443	20241015	120400	28731823	1660	1660	1660	1660	0
444	20241015	120300	28731823	1660	1660	1660	1660	0
445	20241015	120200	28731823	1660	1660	1660	1660	0
446	20241015	120100	28731823	1660	1660	1660	1660	0
447	20241015	120000	28731823	1660	1660	1660	1660	0
448	20241015	115900	28731823	1660	1660	1660	1660	0
449	20241015	115800	28731823	1660	1660	1660	1660	0
450	20241015	115700	28731823	1660	1660	1660	1660	0
451	20241015	115600	28731823	1660	1660	1660	1660	0
452	20241015	115500	28731823	1660	1660	1660	1660	0
453	20241015	115400	28731823	1660	1660	1660	1660	0
454	20241015	115300	28731823	1660	1660	1660	1660	0
455	20241015	115200	28731823	1660	1660	1660	1660	0
456	20241015	115100	28731823	1660	1660	1660	1660	0
457	20241015	115000	28731823	1660	1660	1660	1660	0
458	20241015	114900	28731823	1660	1660	1660	1660	0
459	20241015	114800	28731823	1660	1660	1660	1660	0
460	20241015	114700	28731823	1660	1660	1660	1660	0
461	20241015	114600	28731823	1660	1660	1660	1660	0
462	20241015	114500	28731823	1660	1660	1660	1660	0
463	20241015	114400	28731823	1660	1660	1660	1660	0
464	20241015	114300	28731823	1660	1660	1660	1660	0
465	20241015	114200	28731823	1660	1660	1660	1660	0
466	20241015	114100	28731823	1660	1660	1660	1660	0
467	20241015	114000	28731823	1660	1660	1660	1660	0
468	20241015	113900	28731823	1660	1660	1660	1660	0
469	20241015	113800	28731823	1660	1660	1660	1660	1
470	20241015	113700	28730163	1636	1636	1636	1636	1891
471	20241015	113600	25636487	1647	1647	1647	1647	0
472	20241015	113500	25636487	1647	1647	1647	1647	0
473	20241015	113400	25636487	1647	1647	1647	1647	0
474	20241015	113300	25636487	1647	1647	1647	1647	0
475	20241015	113200	25636487	1647	1646	1647	1633	269
476	20241015	113100	25195706	1646	1646	1646	1646	0
477	20241015	113000	25195706	1646	1646	1646	1646	0
478	20241015	112900	25195706	1646	1646	1646	1646	0
479	20241015	112800	25195706	1646	1646	1646	1646	0
480	20241015	112700	25195706	1646	1646	1646	1646	0
481	20241015	112600	25195706	1646	1646	1646	1646	0
482	20241015	112500	25195706	1646	1646	1646	1646	0
483	20241015	112400	25195706	1646	1646	1646	1646	0
484	20241015	112300	25195706	1646	1646	1646	1646	0
485	20241015	112200	25195706	1646	1646	1646	1646	0
486	20241015	112100	25195706	1646	1646	1646	1646	0
487	20241015	112000	25195706	1646	1646	1646	1646	0
488	20241015	111900	25195706	1646	1656	1658	1646	2261
489	20241015	111800	21470837	1658	1658	1658	1658	0
490	20241015	111700	21470837	1658	1658	1658	1658	0
491	20241015	111600	21470837	1658	1658	1658	1658	0
492	20241015	111500	21470837	1658	1658	1658	1658	0
493	20241015	111400	21470837	1658	1658	1658	1658	0
494	20241015	111300	21470837	1658	1658	1658	1658	0
495	20241015	111200	21470837	1658	1658	1658	1658	0
496	20241015	111100	21470837	1658	1658	1658	1658	0
497	20241015	111000	21470837	1658	1658	1658	1658	0
498	20241015	110900	21470837	1658	1658	1658	1658	0
499	20241015	110800	21470837	1658	1658	1658	1658	0
500	20241015	110700	21470837	1658	1658	1658	1658	0
501	20241015	110600	21470837	1658	1658	1658	1658	0
502	20241015	110500	21470837	1658	1658	1658	1658	0
503	20241015	110400	21470837	1658	1658	1658	1658	0
504	20241015	110300	21470837	1658	1658	1658	1658	0
505	20241015	110200	21470837	1658	1658	1658	1658	0
506	20241015	110100	21470837	1658	1658	1658	1658	0
507	20241015	110000	21470837	1658	1658	1658	1658	0
508	20241015	105900	21470837	1658	1658	1658	1658	0
509	20241015	105800	21470837	1658	1658	1658	1658	0
510	20241015	105700	21470837	1658	1658	1658	1658	0
511	20241015	105600	21470837	1658	1658	1658	1658	0
512	20241015	105500	21470837	1658	1658	1658	1658	0
513	20241015	105400	21470837	1658	1658	1658	1658	0
514	20241015	105300	21470837	1658	1658	1658	1658	0
515	20241015	105200	21470837	1658	1658	1658	1658	0
516	20241015	105100	21470837	1658	1658	1658	1658	0
517	20241015	105000	21470837	1658	1658	1658	1658	0
518	20241015	104900	21470837	1658	1658	1658	1658	0
519	20241015	104800	21470837	1658	1658	1658	1658	0
520	20241015	104700	21470837	1658	1659	1659	1658	191
521	20241015	104600	21154158	1660	1660	1660	1660	0
522	20241015	104500	21154158	1660	1660	1660	1660	0
523	20241015	104400	21154158	1660	1660	1660	1660	0
524	20241015	104300	21154158	1660	1660	1660	1660	0
525	20241015	104200	21154158	1660	1661	1661	1660	8
526	20241015	104100	21140875	1665	1665	1665	1665	22
527	20241015	104000	21104245	1665	1665	1665	1665	8
528	20241015	103900	21090925	1661	1661	1661	1661	2
529	20241015	103800	21087603	1670	1670	1670	1670	0
530	20241015	103700	21087603	1670	1670	1670	1670	0
531	20241015	103600	21087603	1670	1670	1670	1670	0
532	20241015	103500	21087603	1670	1670	1670	1670	0
533	20241015	103400	21087603	1670	1670	1670	1670	1
534	20241015	103300	21085933	1670	1670	1670	1670	0
535	20241015	103200	21085933	1670	1670	1670	1670	80
536	20241015	103100	20952333	1677	1677	1677	1677	0
537	20241015	103000	20952333	1677	1677	1677	1677	0
538	20241015	102900	20952333	1677	1677	1677	1677	0
539	20241015	102800	20952333	1677	1677	1677	1677	0
540	20241015	102700	20952333	1677	1677	1677	1677	0
541	20241015	102600	20952333	1677	1677	1677	1677	0
542	20241015	102500	20952333	1677	1677	1677	1677	0
543	20241015	102400	20952333	1677	1677	1677	1677	0
544	20241015	102300	20952333	1677	1677	1677	1677	0
545	20241015	102200	20952333	1677	1677	1677	1677	0
546	20241015	102100	20952333	1677	1677	1677	1677	0
547	20241015	102000	20952333	1677	1677	1677	1677	0
548	20241015	101900	20952333	1677	1676	1677	1676	4
549	20241015	101800	20945628	1659	1659	1659	1659	0
550	20241015	101700	20945628	1659	1659	1659	1659	0
551	20241015	101600	20945628	1659	1659	1659	1659	0
552	20241015	101500	20945628	1659	1659	1659	1659	0
553	20241015	101400	20945628	1659	1659	1659	1659	952
554	20241015	101300	19366260	1683	1683	1683	1683	0
555	20241015	101200	19366260	1683	1683	1683	1683	0
556	20241015	101100	19366260	1683	1683	1683	1683	0
557	20241015	101000	19366260	1683	1683	1683	1683	0
558	20241015	100900	19366260	1683	1683	1683	1683	0
559	20241015	100800	19366260	1683	1683	1683	1683	0
560	20241015	100700	19366260	1683	1683	1683	1683	0
561	20241015	100600	19366260	1683	1683	1683	1683	0
562	20241015	100500	19366260	1683	1683	1683	1683	0
563	20241015	100400	19366260	1683	1683	1683	1683	0
564	20241015	100300	19366260	1683	1683	1683	1683	0
565	20241015	100200	19366260	1683	1683	1683	1683	0
566	20241015	100100	19366260	1683	1683	1683	1683	0
567	20241015	100000	19366260	1683	1683	1683	1683	0
568	20241015	095900	19366260	1683	1683	1683	1683	0
569	20241015	095800	19366260	1683	1683	1683	1683	0
570	20241015	095700	19366260	1683	1683	1683	1683	0
571	20241015	095600	19366260	1683	1683	1683	1683	0
572	20241015	095500	19366260	1683	1683	1683	1683	0
573	20241015	095400	19366260	1683	1683	1683	1683	0
574	20241015	095300	19366260	1683	1683	1683	1683	0
575	20241015	095200	19366260	1683	1683	1683	1683	0
576	20241015	095100	19366260	1683	1683	1683	1683	0
577	20241015	095000	19366260	1683	1683	1683	1683	0
578	20241015	094900	19366260	1683	1664	1683	1663	23
579	20241015	094800	19327973	1689	1689	1689	1689	0
580	20241015	094700	19327973	1689	1689	1689	1662	3
581	20241015	094600	19322933	1662	1662	1662	1662	0
582	20241015	094500	19322933	1662	1693	1708	1662	1010
583	20241015	094400	17613768	1694	1694	1694	1694	300
584	20241015	094300	17105568	1675	1675	1695	1675	1414
585	20241015	094200	14733484	1675	1675	1675	1675	1
586	20241015	094100	14731809	1648	1648	1648	1648	0
587	20241015	094000	14731809	1648	1648	1648	1648	0
588	20241015	093900	14731809	1648	1648	1648	1648	0
589	20241015	093800	14731809	1648	1648	1648	1648	0
590	20241015	093700	14731809	1648	1648	1648	1648	4
591	20241015	093600	14725217	1648	1648	1648	1648	4
592	20241015	093500	14718625	1648	1648	1648	1648	4
593	20241015	093400	14712033	1651	1651	1651	1651	4
594	20241015	093300	14705429	1676	1669	1676	1651	2529
595	20241015	093200	10476858	1649	1661	1661	1647	2704
596	20241015	093100	6018034	1661	1661	1661	1661	4
597	20241015	093000	6011390	1661	1661	1661	1661	4
598	20241015	092900	6004746	1661	1661	1661	1661	4
599	20241015	092800	5998102	1669	1648	1670	1648	14
600	20241015	092700	5974819	1648	1648	1648	1648	4
601	20241015	092600	5968227	1645	1669	1669	1645	1444
602	20241015	092500	3562223	1669	1669	1669	1669	4
603	20241015	092400	3555547	1670	1675	1675	1670	635
604	20241015	092300	2495092	1670	1670	1670	1670	4
605	20241015	092200	2488412	1670	1670	1670	1670	4
606	20241015	092100	2481732	1666	1666	1666	1666	4
607	20241015	092000	2475068	1666	1666	1666	1666	4
608	20241015	091900	2468404	1666	1666	1666	1666	4
609	20241015	091800	2461740	1666	1666	1666	1666	4
610	20241015	091700	2455076	1666	1666	1666	1666	4
611	20241015	091600	2448412	1666	1666	1666	1666	4
612	20241015	091500	2441748	1666	1675	1676	1666	24
613	20241015	091400	2401582	1676	1666	1676	1666	5
614	20241015	091300	2393242	1666	1666	1666	1666	4
615	20241015	091200	2386578	1666	1669	1669	1666	4
616	20241015	091100	2379905	1669	1669	1669	1669	12
617	20241015	091000	2359877	1681	1681	1681	1681	0
618	20241015	090900	2359877	1681	1681	1681	1681	0
619	20241015	090800	2359877	1681	1681	1681	1681	0
620	20241015	090700	2359877	1681	1681	1681	1681	0
621	20241015	090600	2359877	1681	1681	1681	1681	0
622	20241015	090500	2359877	1681	1681	1681	1681	721
623	20241015	090400	1147876	1681	1681	1681	1681	0
624	20241015	090300	1147876	1681	1681	1681	1681	1
625	20241015	090200	1146195	1677	1681	1681	1677	270
626	20241015	090100	692485	1681	1683	1683	1681	315
627	20241015	090000	162624	1694	1694	1694	1694	96