KissMeData/052860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193600	29457206	1705	1705	1705	1705	768
3	20241011	193500	29457206	1705	1705	1705	1705	0
4	20241011	193400	29457206	1705	1705	1705	1705	0
5	20241011	193300	29457206	1705	1705	1705	1705	0
6	20241011	193200	29457206	1705	1705	1705	1705	0
7	20241011	193100	29457206	1705	1705	1705	1705	0
8	20241011	193000	29457206	1705	1705	1705	1705	0
9	20241011	192900	29457206	1705	1705	1705	1705	0
10	20241011	192800	29457206	1705	1705	1705	1705	0
11	20241011	192700	29457206	1705	1705	1705	1705	0
12	20241011	192600	29457206	1705	1705	1705	1705	0
13	20241011	192500	29457206	1705	1705	1705	1705	0
14	20241011	192400	29457206	1705	1705	1705	1705	0
15	20241011	192300	29457206	1705	1705	1705	1705	0
16	20241011	192200	29457206	1705	1705	1705	1705	0
17	20241011	192100	29457206	1705	1705	1705	1705	0
18	20241011	192000	29457206	1705	1705	1705	1705	0
19	20241011	191900	29457206	1705	1705	1705	1705	0
20	20241011	191800	29457206	1705	1705	1705	1705	0
21	20241011	191700	29457206	1705	1705	1705	1705	0
22	20241011	191600	29457206	1705	1705	1705	1705	0
23	20241011	191500	29457206	1705	1705	1705	1705	0
24	20241011	191400	29457206	1705	1705	1705	1705	0
25	20241011	191300	29457206	1705	1705	1705	1705	0
26	20241011	191200	29457206	1705	1705	1705	1705	0
27	20241011	191100	29457206	1705	1705	1705	1705	0
28	20241011	191000	29457206	1705	1705	1705	1705	0
29	20241011	190900	29457206	1705	1705	1705	1705	0
30	20241011	190800	29457206	1705	1705	1705	1705	0
31	20241011	190700	29457206	1705	1705	1705	1705	0
32	20241011	190600	29457206	1705	1705	1705	1705	768
33	20241011	190500	29457206	1705	1705	1705	1705	0
34	20241011	190400	29457206	1705	1705	1705	1705	0
35	20241011	190300	29457206	1705	1705	1705	1705	0
36	20241011	190200	29457206	1705	1705	1705	1705	0
37	20241011	190100	29457206	1705	1705	1705	1705	0
38	20241011	190000	29457206	1705	1705	1705	1705	0
39	20241011	185900	29457206	1705	1705	1705	1705	0
40	20241011	185800	29457206	1705	1705	1705	1705	0
41	20241011	185700	29457206	1705	1705	1705	1705	0
42	20241011	185600	29457206	1705	1705	1705	1705	0
43	20241011	185500	29457206	1705	1705	1705	1705	0
44	20241011	185400	29457206	1705	1705	1705	1705	0
45	20241011	185300	29457206	1705	1705	1705	1705	0
46	20241011	185200	29457206	1705	1705	1705	1705	0
47	20241011	185100	29457206	1705	1705	1705	1705	0
48	20241011	185000	29457206	1705	1705	1705	1705	0
49	20241011	184900	29457206	1705	1705	1705	1705	0
50	20241011	184800	29457206	1705	1705	1705	1705	0
51	20241011	184700	29457206	1705	1705	1705	1705	0
52	20241011	184600	29457206	1705	1705	1705	1705	0
53	20241011	184500	29457206	1705	1705	1705	1705	0
54	20241011	184400	29457206	1705	1705	1705	1705	0
55	20241011	184300	29457206	1705	1705	1705	1705	0
56	20241011	184200	29457206	1705	1705	1705	1705	0
57	20241011	184100	29457206	1705	1705	1705	1705	0
58	20241011	184000	29457206	1705	1705	1705	1705	0
59	20241011	183900	29457206	1705	1705	1705	1705	0
60	20241011	183800	29457206	1705	1705	1705	1705	0
61	20241011	183700	29457206	1705	1705	1705	1705	0
62	20241011	183600	29457206	1705	1705	1705	1705	768
63	20241011	183500	29457206	1705	1705	1705	1705	0
64	20241011	183400	29457206	1705	1705	1705	1705	0
65	20241011	183300	29457206	1705	1705	1705	1705	0
66	20241011	183200	29457206	1705	1705	1705	1705	0
67	20241011	183100	29457206	1705	1705	1705	1705	0
68	20241011	183000	29457206	1705	1705	1705	1705	0
69	20241011	182900	29457206	1705	1705	1705	1705	0
70	20241011	182800	29457206	1705	1705	1705	1705	0
71	20241011	182700	29457206	1705	1705	1705	1705	0
72	20241011	182600	29457206	1705	1705	1705	1705	0
73	20241011	182500	29457206	1705	1705	1705	1705	0
74	20241011	182400	29457206	1705	1705	1705	1705	0
75	20241011	182300	29457206	1705	1705	1705	1705	0
76	20241011	182200	29457206	1705	1705	1705	1705	0
77	20241011	182100	29457206	1705	1705	1705	1705	0
78	20241011	182000	29457206	1705	1705	1705	1705	0
79	20241011	181900	29457206	1705	1705	1705	1705	0
80	20241011	181800	29457206	1705	1705	1705	1705	0
81	20241011	181700	29457206	1705	1705	1705	1705	0
82	20241011	181600	29457206	1705	1705	1705	1705	0
83	20241011	181500	29457206	1705	1705	1705	1705	0
84	20241011	181400	29457206	1705	1705	1705	1705	0
85	20241011	181300	29457206	1705	1705	1705	1705	0
86	20241011	181200	29457206	1705	1705	1705	1705	0
87	20241011	181100	29457206	1705	1705	1705	1705	0
88	20241011	181000	29457206	1705	1705	1705	1705	0
89	20241011	180900	29457206	1705	1705	1705	1705	0
90	20241011	180800	29457206	1705	1705	1705	1705	0
91	20241011	180700	29457206	1705	1705	1705	1705	0
92	20241011	180600	29457206	1705	1705	1705	1705	768
93	20241011	180500	29457206	1705	1705	1705	1705	0
94	20241011	180400	29457206	1705	1705	1705	1705	0
95	20241011	180300	29457206	1705	1705	1705	1705	0
96	20241011	180200	29457206	1705	1705	1705	1705	0
97	20241011	180100	29457206	1705	1705	1705	1705	0
98	20241011	180000	29457206	1705	1705	1705	1705	0
99	20241011	175900	29457206	1705	1705	1705	1705	0
100	20241011	175800	29457206	1705	1705	1705	1705	0
101	20241011	175700	29457206	1705	1705	1705	1705	0
102	20241011	175600	29457206	1705	1705	1705	1705	0
103	20241011	175500	29457206	1705	1705	1705	1705	0
104	20241011	175400	29457206	1705	1705	1705	1705	0
105	20241011	175300	29457206	1705	1705	1705	1705	0
106	20241011	175200	29457206	1705	1705	1705	1705	0
107	20241011	175100	29457206	1705	1705	1705	1705	0
108	20241011	175000	29457206	1705	1705	1705	1705	0
109	20241011	174900	29457206	1705	1705	1705	1705	0
110	20241011	174800	29457206	1705	1705	1705	1705	0
111	20241011	174700	29457206	1705	1705	1705	1705	0
112	20241011	174600	29457206	1705	1705	1705	1705	0
113	20241011	174500	29457206	1705	1705	1705	1705	0
114	20241011	174400	29457206	1705	1705	1705	1705	0
115	20241011	174300	29457206	1705	1705	1705	1705	0
116	20241011	174200	29457206	1705	1705	1705	1705	0
117	20241011	174100	29457206	1705	1705	1705	1705	0
118	20241011	174000	29457206	1705	1705	1705	1705	0
119	20241011	173900	29457206	1705	1705	1705	1705	0
120	20241011	173800	29457206	1705	1705	1705	1705	0
121	20241011	173700	29457206	1705	1705	1705	1705	0
122	20241011	173600	29457206	1705	1705	1705	1705	768
123	20241011	173500	29457206	1705	1705	1705	1705	0
124	20241011	173400	29457206	1705	1705	1705	1705	0
125	20241011	173300	29457206	1705	1705	1705	1705	0
126	20241011	173200	29457206	1705	1705	1705	1705	0
127	20241011	173100	29457206	1705	1705	1705	1705	0
128	20241011	173000	29457206	1705	1705	1705	1705	0
129	20241011	172900	29457206	1705	1705	1705	1705	0
130	20241011	172800	29457206	1705	1705	1705	1705	0
131	20241011	172700	29457206	1705	1705	1705	1705	0
132	20241011	172600	29457206	1705	1705	1705	1705	0
133	20241011	172500	29457206	1705	1705	1705	1705	0
134	20241011	172400	29457206	1705	1705	1705	1705	0
135	20241011	172300	29457206	1705	1705	1705	1705	0
136	20241011	172200	29457206	1705	1705	1705	1705	0
137	20241011	172100	29457206	1705	1705	1705	1705	0
138	20241011	172000	29457206	1705	1705	1705	1705	0
139	20241011	171900	29457206	1705	1705	1705	1705	0
140	20241011	171800	29457206	1705	1705	1705	1705	0
141	20241011	171700	29457206	1705	1705	1705	1705	0
142	20241011	171600	29457206	1705	1705	1705	1705	0
143	20241011	171500	29457206	1705	1705	1705	1705	0
144	20241011	171400	29457206	1705	1705	1705	1705	0
145	20241011	171300	29457206	1705	1705	1705	1705	0
146	20241011	171200	29457206	1705	1705	1705	1705	0
147	20241011	171100	29457206	1705	1705	1705	1705	0
148	20241011	171000	29457206	1705	1705	1705	1705	0
149	20241011	170900	29457206	1705	1705	1705	1705	0
150	20241011	170800	29457206	1705	1705	1705	1705	0
151	20241011	170700	29457206	1705	1705	1705	1705	0
152	20241011	170600	29457206	1705	1705	1705	1705	768
153	20241011	170500	29457206	1705	1705	1705	1705	0
154	20241011	170400	29457206	1705	1705	1705	1705	0
155	20241011	170300	29457206	1705	1705	1705	1705	0
156	20241011	170200	29457206	1705	1705	1705	1705	0
157	20241011	170100	29457206	1705	1705	1705	1705	0
158	20241011	170000	29457206	1705	1705	1705	1705	0
159	20241011	165900	29457206	1705	1705	1705	1705	0
160	20241011	165800	29457206	1705	1705	1705	1705	0
161	20241011	165700	29457206	1705	1705	1705	1705	0
162	20241011	165600	29457206	1705	1705	1705	1705	0
163	20241011	165500	29457206	1705	1705	1705	1705	0
164	20241011	165400	29457206	1705	1705	1705	1705	0
165	20241011	165300	29457206	1705	1705	1705	1705	0
166	20241011	165200	29457206	1705	1705	1705	1705	0
167	20241011	165100	29457206	1705	1705	1705	1705	0
168	20241011	165000	29457206	1705	1705	1705	1705	0
169	20241011	164900	29457206	1705	1705	1705	1705	0
170	20241011	164800	29457206	1705	1705	1705	1705	0
171	20241011	164700	29457206	1705	1705	1705	1705	0
172	20241011	164600	29457206	1705	1705	1705	1705	0
173	20241011	164500	29457206	1705	1705	1705	1705	0
174	20241011	164400	29457206	1705	1705	1705	1705	0
175	20241011	164300	29457206	1705	1705	1705	1705	0
176	20241011	164200	29457206	1705	1705	1705	1705	0
177	20241011	164100	29457206	1705	1705	1705	1705	0
178	20241011	164000	29457206	1705	1705	1705	1705	0
179	20241011	163900	29457206	1705	1705	1705	1705	0
180	20241011	163800	29457206	1705	1705	1705	1705	0
181	20241011	163700	29457206	1705	1705	1705	1705	0
182	20241011	163600	29457206	1705	1705	1705	1705	768
183	20241011	163500	29457206	1705	1705	1705	1705	0
184	20241011	163400	29457206	1705	1705	1705	1705	0
185	20241011	163300	29457206	1705	1705	1705	1705	0
186	20241011	163200	29457206	1705	1705	1705	1705	0
187	20241011	163100	29457206	1705	1705	1705	1705	0
188	20241011	163000	29457206	1705	1705	1705	1705	0
189	20241011	162900	29457206	1705	1705	1705	1705	0
190	20241011	162800	29457206	1705	1705	1705	1705	0
191	20241011	162700	29457206	1705	1705	1705	1705	0
192	20241011	162600	29457206	1705	1705	1705	1705	0
193	20241011	162500	29457206	1705	1705	1705	1705	0
194	20241011	162400	29457206	1705	1705	1705	1705	0
195	20241011	162300	29457206	1705	1705	1705	1705	0
196	20241011	162200	29457206	1705	1705	1705	1705	0
197	20241011	162100	29457206	1705	1705	1705	1705	0
198	20241011	162000	29457206	1705	1705	1705	1705	0
199	20241011	161900	29457206	1705	1705	1705	1705	0
200	20241011	161800	29457206	1705	1705	1705	1705	0
201	20241011	161700	29457206	1705	1705	1705	1705	0
202	20241011	161600	29457206	1705	1705	1705	1705	0
203	20241011	161500	29457206	1705	1705	1705	1705	0
204	20241011	161400	29457206	1705	1705	1705	1705	0
205	20241011	161300	29457206	1705	1705	1705	1705	0
206	20241011	161200	29457206	1705	1705	1705	1705	0
207	20241011	161100	29457206	1705	1705	1705	1705	0
208	20241011	161000	29457206	1705	1705	1705	1705	0
209	20241011	160900	29457206	1705	1705	1705	1705	0
210	20241011	160800	29457206	1705	1705	1705	1705	0
211	20241011	160700	29457206	1705	1705	1705	1705	0
212	20241011	160600	29457206	1705	1705	1705	1705	768
213	20241011	160500	29457206	1705	1705	1705	1705	0
214	20241011	160400	29457206	1705	1705	1705	1705	0
215	20241011	160300	29457206	1705	1705	1705	1705	0
216	20241011	160200	29457206	1705	1705	1705	1705	0
217	20241011	160100	29457206	1705	1705	1705	1705	0
218	20241011	160000	29457206	1705	1705	1705	1705	0
219	20241011	155900	29457206	1705	1705	1705	1705	0
220	20241011	155800	29457206	1705	1705	1705	1705	0
221	20241011	155700	29457206	1705	1705	1705	1705	0
222	20241011	155600	29457206	1705	1705	1705	1705	0
223	20241011	155500	29457206	1705	1705	1705	1705	0
224	20241011	155400	29457206	1705	1705	1705	1705	0
225	20241011	155300	29457206	1705	1705	1705	1705	0
226	20241011	155200	29457206	1705	1705	1705	1705	0
227	20241011	155100	29457206	1705	1705	1705	1705	0
228	20241011	155000	29457206	1705	1705	1705	1705	0
229	20241011	154900	29457206	1705	1705	1705	1705	0
230	20241011	154800	29457206	1705	1705	1705	1705	0
231	20241011	154700	29457206	1705	1705	1705	1705	0
232	20241011	154600	29457206	1705	1705	1705	1705	0
233	20241011	154500	29457206	1705	1705	1705	1705	0
234	20241011	154400	29457206	1705	1705	1705	1705	0
235	20241011	154300	29457206	1705	1705	1705	1705	0
236	20241011	154200	29457206	1705	1705	1705	1705	0
237	20241011	154100	29457206	1705	1705	1705	1705	0
238	20241011	154000	29457206	1705	1705	1705	1705	0
239	20241011	153900	29457206	1705	1705	1705	1705	0
240	20241011	153800	29457206	1705	1705	1705	1705	0
241	20241011	153700	29457206	1705	1705	1705	1705	0
242	20241011	153600	29457206	1705	1705	1705	1705	768
243	20241011	153500	29457206	1705	1705	1705	1705	0
244	20241011	153400	29457206	1705	1705	1705	1705	0
245	20241011	153300	29457206	1705	1705	1705	1705	0
246	20241011	153200	29457206	1705	1705	1705	1705	0
247	20241011	153100	29457206	1705	1705	1705	1705	0
248	20241011	153000	29457206	1705	1705	1705	1705	768
249	20241011	152900	28147766	1714	1714	1714	1714	0
250	20241011	152800	28147766	1714	1714	1714	1714	0
251	20241011	152700	28147766	1714	1714	1714	1714	0
252	20241011	152600	28147766	1714	1714	1714	1714	0
253	20241011	152500	28147766	1714	1714	1714	1714	0
254	20241011	152400	28147766	1714	1714	1714	1714	0
255	20241011	152300	28147766	1714	1714	1714	1714	0
256	20241011	152200	28147766	1714	1714	1714	1714	0
257	20241011	152100	28147766	1714	1714	1714	1714	0
258	20241011	152000	28147766	1714	1714	1714	1714	0
259	20241011	151900	28147766	1714	1714	1714	1714	0
260	20241011	151800	28147766	1714	1714	1714	1714	0
261	20241011	151700	28147766	1714	1705	1714	1705	4
262	20241011	151600	28140919	1714	1714	1714	1714	0
263	20241011	151500	28140919	1714	1714	1714	1714	0
264	20241011	151400	28140919	1714	1714	1714	1714	0
265	20241011	151300	28140919	1714	1706	1714	1706	150
266	20241011	151200	27885011	1706	1706	1706	1706	1
267	20241011	151100	27883305	1706	1706	1706	1706	0
268	20241011	151000	27883305	1706	1706	1706	1706	0
269	20241011	150900	27883305	1706	1707	1707	1706	231
270	20241011	150800	27489140	1707	1707	1707	1707	116
271	20241011	150700	27291128	1716	1716	1716	1716	0
272	20241011	150600	27291128	1716	1716	1716	1716	0
273	20241011	150500	27291128	1716	1716	1716	1716	0
274	20241011	150400	27291128	1716	1716	1716	1716	0
275	20241011	150300	27291128	1716	1716	1716	1716	0
276	20241011	150200	27291128	1716	1716	1716	1716	0
277	20241011	150100	27291128	1716	1716	1716	1716	10
278	20241011	150000	27273968	1716	1716	1716	1716	0
279	20241011	145900	27273968	1716	1716	1716	1716	5
280	20241011	145800	27265388	1716	1716	1716	1716	0
281	20241011	145700	27265388	1716	1716	1716	1716	0
282	20241011	145600	27265388	1716	1716	1716	1716	0
283	20241011	145500	27265388	1716	1716	1716	1716	0
284	20241011	145400	27265388	1716	1716	1716	1716	0
285	20241011	145300	27265388	1716	1716	1716	1716	3
286	20241011	145200	27260240	1707	1707	1707	1707	120
287	20241011	145100	27055400	1710	1710	1710	1710	0
288	20241011	145000	27055400	1710	1710	1710	1710	380
289	20241011	144900	26405600	1710	1710	1710	1710	0
290	20241011	144800	26405600	1710	1710	1710	1710	0
291	20241011	144700	26405600	1710	1710	1710	1710	525
292	20241011	144600	25507850	1710	1710	1710	1710	101
293	20241011	144500	25335140	1710	1710	1710	1710	0
294	20241011	144400	25335140	1710	1710	1710	1710	0
295	20241011	144300	25335140	1710	1710	1710	1710	0
296	20241011	144200	25335140	1710	1710	1710	1710	0
297	20241011	144100	25335140	1710	1710	1710	1710	0
298	20241011	144000	25335140	1710	1707	1710	1707	173
299	20241011	143900	25039820	1708	1708	1708	1708	330
300	20241011	143800	24476180	1707	1707	1707	1707	50
301	20241011	143700	24390830	1710	1710	1710	1710	0
302	20241011	143600	24390830	1710	1710	1710	1710	0
303	20241011	143500	24390830	1710	1710	1710	1710	0
304	20241011	143400	24390830	1710	1710	1710	1710	0
305	20241011	143300	24390830	1710	1710	1710	1710	0
306	20241011	143200	24390830	1710	1710	1710	1710	0
307	20241011	143100	24390830	1710	1706	1710	1705	129
308	20241011	143000	24170792	1706	1706	1706	1706	20
309	20241011	142900	24136672	1709	1709	1709	1709	0
310	20241011	142800	24136672	1709	1709	1709	1709	0
311	20241011	142700	24136672	1709	1709	1709	1709	0
312	20241011	142600	24136672	1709	1709	1709	1709	0
313	20241011	142500	24136672	1709	1709	1709	1709	0
314	20241011	142400	24136672	1709	1709	1709	1709	0
315	20241011	142300	24136672	1709	1709	1709	1709	7
316	20241011	142200	24124709	1709	1709	1709	1709	0
317	20241011	142100	24124709	1709	1709	1709	1709	8
318	20241011	142000	24111037	1709	1709	1709	1709	0
319	20241011	141900	24111037	1709	1709	1709	1709	0
320	20241011	141800	24111037	1709	1709	1709	1709	0
321	20241011	141700	24111037	1709	1709	1709	1709	0
322	20241011	141600	24111037	1709	1709	1709	1709	0
323	20241011	141500	24111037	1709	1709	1709	1709	0
324	20241011	141400	24111037	1709	1709	1709	1709	0
325	20241011	141300	24111037	1709	1709	1709	1709	0
326	20241011	141200	24111037	1709	1709	1709	1709	0
327	20241011	141100	24111037	1709	1709	1709	1709	0
328	20241011	141000	24111037	1709	1709	1709	1709	0
329	20241011	140900	24111037	1709	1709	1709	1709	0
330	20241011	140800	24111037	1709	1705	1709	1705	78
331	20241011	140700	23978035	1709	1709	1709	1709	2
332	20241011	140600	23974617	1715	1715	1715	1715	0
333	20241011	140500	23974617	1715	1715	1715	1715	0
334	20241011	140400	23974617	1715	1715	1715	1715	0
335	20241011	140300	23974617	1715	1715	1715	1715	0
336	20241011	140200	23974617	1715	1715	1715	1715	0
337	20241011	140100	23974617	1715	1715	1715	1715	0
338	20241011	140000	23974617	1715	1715	1715	1715	0
339	20241011	135900	23974617	1715	1715	1715	1715	0
340	20241011	135800	23974617	1715	1715	1715	1715	0
341	20241011	135700	23974617	1715	1715	1715	1715	3
342	20241011	135600	23969472	1705	1705	1705	1705	233
343	20241011	135500	23572207	1714	1714	1714	1714	0
344	20241011	135400	23572207	1714	1710	1714	1710	23
345	20241011	135300	23532866	1715	1715	1715	1715	0
346	20241011	135200	23532866	1715	1715	1715	1715	0
347	20241011	135100	23532866	1715	1715	1715	1715	0
348	20241011	135000	23532866	1715	1715	1715	1715	0
349	20241011	134900	23532866	1715	1715	1715	1715	0
350	20241011	134800	23532866	1715	1715	1715	1715	0
351	20241011	134700	23532866	1715	1715	1715	1715	1
352	20241011	134600	23531151	1718	1718	1718	1718	0
353	20241011	134500	23531151	1718	1718	1718	1718	0
354	20241011	134400	23531151	1718	1718	1718	1718	0
355	20241011	134300	23531151	1718	1718	1718	1718	0
356	20241011	134200	23531151	1718	1718	1718	1718	0
357	20241011	134100	23531151	1718	1718	1718	1718	0
358	20241011	134000	23531151	1718	1718	1718	1718	0
359	20241011	133900	23531151	1718	1715	1718	1715	10
360	20241011	133800	23513983	1716	1716	1716	1716	0
361	20241011	133700	23513983	1716	1716	1716	1716	0
362	20241011	133600	23513983	1716	1716	1716	1716	0
363	20241011	133500	23513983	1716	1716	1716	1716	0
364	20241011	133400	23513983	1716	1716	1716	1716	0
365	20241011	133300	23513983	1716	1716	1716	1716	0
366	20241011	133200	23513983	1716	1716	1716	1716	0
367	20241011	133100	23513983	1716	1716	1716	1716	0
368	20241011	133000	23513983	1716	1716	1716	1716	0
369	20241011	132900	23513983	1716	1716	1716	1716	3
370	20241011	132800	23508835	1703	1703	1703	1703	0
371	20241011	132700	23508835	1703	1703	1703	1703	0
372	20241011	132600	23508835	1703	1714	1714	1703	56
373	20241011	132500	23413312	1721	1721	1721	1721	0
374	20241011	132400	23413312	1721	1721	1721	1721	0
375	20241011	132300	23413312	1721	1721	1721	1721	0
376	20241011	132200	23413312	1721	1721	1721	1721	0
377	20241011	132100	23413312	1721	1721	1721	1721	0
378	20241011	132000	23413312	1721	1721	1721	1721	0
379	20241011	131900	23413312	1721	1721	1721	1721	0
380	20241011	131800	23413312	1721	1721	1721	1721	0
381	20241011	131700	23413312	1721	1717	1721	1716	20
382	20241011	131600	23378965	1722	1722	1722	1722	0
383	20241011	131500	23378965	1722	1722	1722	1722	0
384	20241011	131400	23378965	1722	1722	1722	1722	0
385	20241011	131300	23378965	1722	1722	1722	1722	0
386	20241011	131200	23378965	1722	1722	1722	1722	0
387	20241011	131100	23378965	1722	1722	1722	1722	0
388	20241011	131000	23378965	1722	1722	1722	1722	0
389	20241011	130900	23378965	1722	1722	1722	1722	3
390	20241011	130800	23373799	1717	1717	1717	1717	0
391	20241011	130700	23373799	1717	1717	1717	1717	0
392	20241011	130600	23373799	1717	1717	1717	1717	0
393	20241011	130500	23373799	1717	1717	1717	1717	0
394	20241011	130400	23373799	1717	1717	1717	1717	0
395	20241011	130300	23373799	1717	1717	1717	1717	0
396	20241011	130200	23373799	1717	1717	1717	1717	0
397	20241011	130100	23373799	1717	1717	1717	1717	1
398	20241011	130000	23372082	1723	1722	1723	1722	23
399	20241011	125900	23332473	1715	1715	1715	1715	0
400	20241011	125800	23332473	1715	1715	1715	1715	0
401	20241011	125700	23332473	1715	1715	1715	1715	0
402	20241011	125600	23332473	1715	1715	1715	1715	0
403	20241011	125500	23332473	1715	1715	1715	1715	112
404	20241011	125400	23140393	1723	1723	1723	1723	0
405	20241011	125300	23140393	1723	1722	1723	1722	51
406	20241011	125200	23052570	1722	1722	1722	1722	1
407	20241011	125100	23050848	1735	1735	1735	1735	0
408	20241011	125000	23050848	1735	1735	1735	1735	0
409	20241011	124900	23050848	1735	1735	1735	1735	0
410	20241011	124800	23050848	1735	1735	1735	1735	0
411	20241011	124700	23050848	1735	1735	1735	1735	0
412	20241011	124600	23050848	1735	1735	1735	1735	0
413	20241011	124500	23050848	1735	1735	1735	1735	0
414	20241011	124400	23050848	1735	1735	1735	1735	0
415	20241011	124300	23050848	1735	1735	1735	1735	0
416	20241011	124200	23050848	1735	1735	1735	1735	0
417	20241011	124100	23050848	1735	1735	1735	1735	0
418	20241011	124000	23050848	1735	1735	1735	1735	0
419	20241011	123900	23050848	1735	1731	1735	1702	284
420	20241011	123800	22565280	1702	1702	1702	1702	2478
421	20241011	123700	18347724	1701	1699	1701	1699	190
422	20241011	123600	18024536	1696	1696	1700	1696	7502
423	20241011	123500	5272234	1698	1698	1698	1698	0
424	20241011	123400	5272234	1698	1698	1698	1698	0
425	20241011	123300	5272234	1698	1698	1698	1698	0
426	20241011	123200	5272234	1698	1698	1698	1698	0
427	20241011	123100	5272234	1698	1698	1698	1698	0
428	20241011	123000	5272234	1698	1698	1698	1698	0
429	20241011	122900	5272234	1698	1698	1698	1698	0
430	20241011	122800	5272234	1698	1698	1698	1698	0
431	20241011	122700	5272234	1698	1698	1698	1698	0
432	20241011	122600	5272234	1698	1698	1698	1698	0
433	20241011	122500	5272234	1698	1696	1698	1696	4
434	20241011	122400	5265444	1698	1698	1698	1698	0
435	20241011	122300	5265444	1698	1698	1698	1698	0
436	20241011	122200	5265444	1698	1698	1698	1698	1
437	20241011	122100	5263746	1697	1697	1697	1697	1
438	20241011	122000	5262049	1697	1697	1697	1697	0
439	20241011	121900	5262049	1697	1697	1697	1697	1
440	20241011	121800	5260352	1698	1698	1698	1698	0
441	20241011	121700	5260352	1698	1698	1698	1698	0
442	20241011	121600	5260352	1698	1698	1698	1698	0
443	20241011	121500	5260352	1698	1698	1698	1698	1
444	20241011	121400	5258654	1698	1698	1698	1698	1
445	20241011	121300	5256956	1698	1698	1698	1698	0
446	20241011	121200	5256956	1698	1698	1698	1698	0
447	20241011	121100	5256956	1698	1698	1698	1698	10
448	20241011	121000	5239976	1698	1698	1698	1697	34
449	20241011	120900	5182248	1698	1698	1698	1698	0
450	20241011	120800	5182248	1698	1697	1698	1697	16
451	20241011	120700	5155086	1698	1698	1698	1698	0
452	20241011	120600	5155086	1698	1698	1698	1698	0
453	20241011	120500	5155086	1698	1698	1698	1698	10
454	20241011	120400	5138106	1698	1698	1698	1698	0
455	20241011	120300	5138106	1698	1698	1698	1698	0
456	20241011	120200	5138106	1698	1698	1698	1698	1
457	20241011	120100	5136408	1699	1699	1699	1699	0
458	20241011	120000	5136408	1699	1699	1699	1699	0
459	20241011	115900	5136408	1699	1699	1699	1699	0
460	20241011	115800	5136408	1699	1699	1699	1699	0
461	20241011	115700	5136408	1699	1699	1699	1699	0
462	20241011	115600	5136408	1699	1699	1699	1699	0
463	20241011	115500	5136408	1699	1699	1699	1699	0
464	20241011	115400	5136408	1699	1699	1699	1699	0
465	20241011	115300	5136408	1699	1699	1699	1699	0
466	20241011	115200	5136408	1699	1699	1699	1699	0
467	20241011	115100	5136408	1699	1699	1699	1699	0
468	20241011	115000	5136408	1699	1699	1699	1699	0
469	20241011	114900	5136408	1699	1699	1699	1699	0
470	20241011	114800	5136408	1699	1699	1699	1699	0
471	20241011	114700	5136408	1699	1699	1699	1699	0
472	20241011	114600	5136408	1699	1699	1699	1699	0
473	20241011	114500	5136408	1699	1699	1699	1699	0
474	20241011	114400	5136408	1699	1699	1699	1699	0
475	20241011	114300	5136408	1699	1699	1699	1699	0
476	20241011	114200	5136408	1699	1699	1699	1699	0
477	20241011	114100	5136408	1699	1699	1699	1699	0
478	20241011	114000	5136408	1699	1699	1699	1699	0
479	20241011	113900	5136408	1699	1699	1699	1699	0
480	20241011	113800	5136408	1699	1699	1699	1699	0
481	20241011	113700	5136408	1699	1699	1699	1699	0
482	20241011	113600	5136408	1699	1699	1699	1699	0
483	20241011	113500	5136408	1699	1699	1699	1699	0
484	20241011	113400	5136408	1699	1699	1699	1699	0
485	20241011	113300	5136408	1699	1699	1699	1699	0
486	20241011	113200	5136408	1699	1699	1699	1699	0
487	20241011	113100	5136408	1699	1699	1699	1699	0
488	20241011	113000	5136408	1699	1699	1699	1699	0
489	20241011	112900	5136408	1699	1699	1699	1699	0
490	20241011	112800	5136408	1699	1699	1699	1699	0
491	20241011	112700	5136408	1699	1699	1699	1699	0
492	20241011	112600	5136408	1699	1699	1699	1699	0
493	20241011	112500	5136408	1699	1699	1699	1699	0
494	20241011	112400	5136408	1699	1699	1699	1699	0
495	20241011	112300	5136408	1699	1699	1699	1699	0
496	20241011	112200	5136408	1699	1699	1699	1699	0
497	20241011	112100	5136408	1699	1699	1699	1699	0
498	20241011	112000	5136408	1699	1699	1699	1699	0
499	20241011	111900	5136408	1699	1699	1699	1699	0
500	20241011	111800	5136408	1699	1699	1699	1699	0
501	20241011	111700	5136408	1699	1699	1699	1699	0
502	20241011	111600	5136408	1699	1699	1699	1699	0
503	20241011	111500	5136408	1699	1699	1699	1699	0
504	20241011	111400	5136408	1699	1699	1699	1699	0
505	20241011	111300	5136408	1699	1699	1699	1699	0
506	20241011	111200	5136408	1699	1699	1699	1699	0
507	20241011	111100	5136408	1699	1699	1699	1699	0
508	20241011	111000	5136408	1699	1699	1699	1699	0
509	20241011	110900	5136408	1699	1699	1699	1699	0
510	20241011	110800	5136408	1699	1699	1699	1699	0
511	20241011	110700	5136408	1699	1699	1699	1699	0
512	20241011	110600	5136408	1699	1699	1699	1699	0
513	20241011	110500	5136408	1699	1699	1699	1699	0
514	20241011	110400	5136408	1699	1699	1699	1699	0
515	20241011	110300	5136408	1699	1699	1699	1699	0
516	20241011	110200	5136408	1699	1699	1699	1699	0
517	20241011	110100	5136408	1699	1699	1699	1699	0
518	20241011	110000	5136408	1699	1699	1699	1699	0
519	20241011	105900	5136408	1699	1699	1699	1699	0
520	20241011	105800	5136408	1699	1699	1699	1699	0
521	20241011	105700	5136408	1699	1699	1699	1699	0
522	20241011	105600	5136408	1699	1699	1699	1699	0
523	20241011	105500	5136408	1699	1699	1699	1699	0
524	20241011	105400	5136408	1699	1699	1699	1699	0
525	20241011	105300	5136408	1699	1699	1699	1699	0
526	20241011	105200	5136408	1699	1699	1699	1699	0
527	20241011	105100	5136408	1699	1699	1699	1699	0
528	20241011	105000	5136408	1699	1699	1699	1699	0
529	20241011	104900	5136408	1699	1699	1699	1699	0
530	20241011	104800	5136408	1699	1699	1699	1699	0
531	20241011	104700	5136408	1699	1699	1699	1699	3
532	20241011	104600	5131311	1687	1687	1687	1687	0
533	20241011	104500	5131311	1687	1690	1690	1687	508
534	20241011	104400	4273088	1698	1698	1698	1698	0
535	20241011	104300	4273088	1698	1698	1698	1698	0
536	20241011	104200	4273088	1698	1698	1698	1698	0
537	20241011	104100	4273088	1698	1698	1698	1698	0
538	20241011	104000	4273088	1698	1698	1698	1698	0
539	20241011	103900	4273088	1698	1698	1698	1698	0
540	20241011	103800	4273088	1698	1698	1698	1698	10
541	20241011	103700	4256108	1699	1699	1699	1699	0
542	20241011	103600	4256108	1699	1699	1699	1699	0
543	20241011	103500	4256108	1699	1699	1699	1699	663
544	20241011	103400	3129671	1690	1690	1690	1690	0
545	20241011	103300	3129671	1690	1691	1691	1690	20
546	20241011	103200	3095866	1692	1692	1692	1692	0
547	20241011	103100	3095866	1692	1692	1692	1692	50
548	20241011	103000	3011266	1699	1699	1699	1699	0
549	20241011	102900	3011266	1699	1699	1699	1699	0
550	20241011	102800	3011266	1699	1699	1699	1699	3
551	20241011	102700	3006169	1692	1692	1692	1692	0
552	20241011	102600	3006169	1692	1692	1692	1692	1
553	20241011	102500	3004477	1693	1693	1693	1693	0
554	20241011	102400	3004477	1693	1693	1693	1693	1
555	20241011	102300	3002784	1699	1699	1699	1699	0
556	20241011	102200	3002784	1699	1699	1699	1699	0
557	20241011	102100	3002784	1699	1699	1699	1699	0
558	20241011	102000	3002784	1699	1699	1699	1699	0
559	20241011	101900	3002784	1699	1699	1699	1699	0
560	20241011	101800	3002784	1699	1699	1699	1699	0
561	20241011	101700	3002784	1699	1699	1699	1699	0
562	20241011	101600	3002784	1699	1699	1699	1699	3
563	20241011	101500	2997687	1694	1694	1694	1694	0
564	20241011	101400	2997687	1694	1694	1694	1694	1
565	20241011	101300	2995993	1695	1695	1695	1695	1
566	20241011	101200	2994298	1700	1700	1700	1700	0
567	20241011	101100	2994298	1700	1700	1700	1700	0
568	20241011	101000	2994298	1700	1700	1700	1700	0
569	20241011	100900	2994298	1700	1700	1700	1700	0
570	20241011	100800	2994298	1700	1700	1700	1700	0
571	20241011	100700	2994298	1700	1700	1700	1700	0
572	20241011	100600	2994298	1700	1700	1700	1700	0
573	20241011	100500	2994298	1700	1700	1700	1700	0
574	20241011	100400	2994298	1700	1700	1700	1700	0
575	20241011	100300	2994298	1700	1700	1700	1700	0
576	20241011	100200	2994298	1700	1700	1700	1700	0
577	20241011	100100	2994298	1700	1699	1700	1699	50
578	20241011	100000	2909338	1692	1692	1692	1692	0
579	20241011	095900	2909338	1692	1695	1695	1692	5
580	20241011	095800	2900866	1695	1695	1695	1695	15
581	20241011	095700	2875441	1700	1700	1700	1700	0
582	20241011	095600	2875441	1700	1700	1700	1700	0
583	20241011	095500	2875441	1700	1700	1700	1700	0
584	20241011	095400	2875441	1700	1700	1700	1700	0
585	20241011	095300	2875441	1700	1700	1700	1700	3
586	20241011	095200	2870341	1700	1700	1700	1700	0
587	20241011	095100	2870341	1700	1700	1700	1700	0
588	20241011	095000	2870341	1700	1700	1700	1700	0
589	20241011	094900	2870341	1700	1700	1700	1700	0
590	20241011	094800	2870341	1700	1700	1700	1700	0
591	20241011	094700	2870341	1700	1700	1700	1700	3
592	20241011	094600	2865241	1695	1695	1695	1695	0
593	20241011	094500	2865241	1695	1695	1695	1695	0
594	20241011	094400	2865241	1695	1695	1695	1695	0
595	20241011	094300	2865241	1695	1695	1695	1695	0
596	20241011	094200	2865241	1695	1695	1695	1695	5
597	20241011	094100	2856766	1695	1695	1695	1693	23
598	20241011	094000	2817784	1696	1696	1696	1696	1
599	20241011	093900	2816088	1700	1700	1700	1700	0
600	20241011	093800	2816088	1700	1700	1700	1700	0
601	20241011	093700	2816088	1700	1700	1700	1700	0
602	20241011	093600	2816088	1700	1700	1700	1700	0
603	20241011	093500	2816088	1700	1700	1700	1700	0
604	20241011	093400	2816088	1700	1700	1700	1700	1
605	20241011	093300	2814388	1700	1700	1700	1700	0
606	20241011	093200	2814388	1700	1699	1700	1699	4
607	20241011	093100	2807590	1700	1700	1700	1700	0
608	20241011	093000	2807590	1700	1700	1700	1700	0
609	20241011	092900	2807590	1700	1700	1700	1700	0
610	20241011	092800	2807590	1700	1700	1700	1700	0
611	20241011	092700	2807590	1700	1700	1700	1700	0
612	20241011	092600	2807590	1700	1700	1700	1700	0
613	20241011	092500	2807590	1700	1700	1700	1700	0
614	20241011	092400	2807590	1700	1700	1700	1700	0
615	20241011	092300	2807590	1700	1700	1700	1700	3
616	20241011	092200	2802490	1686	1686	1686	1686	0
617	20241011	092100	2802490	1686	1686	1686	1686	0
618	20241011	092000	2802490	1686	1690	1690	1686	11
619	20241011	091900	2783935	1700	1700	1700	1700	0
620	20241011	091800	2783935	1700	1700	1700	1700	1
621	20241011	091700	2782235	1700	1700	1700	1700	2
622	20241011	091600	2778835	1700	1700	1700	1700	0
623	20241011	091500	2778835	1700	1700	1700	1700	0
624	20241011	091400	2778835	1700	1689	1700	1689	859
625	20241011	091300	1319691	1685	1685	1685	1685	99
626	20241011	091200	1152876	1689	1689	1689	1689	50
627	20241011	091100	1068426	1689	1689	1689	1689	0
628	20241011	091000	1068426	1689	1689	1689	1689	172
629	20241011	090900	777918	1689	1689	1689	1689	101
630	20241011	090800	607329	1689	1689	1689	1689	3
631	20241011	090700	602262	1691	1691	1691	1691	1
632	20241011	090600	600571	1683	1683	1683	1683	0
633	20241011	090500	600571	1683	1683	1683	1683	0
634	20241011	090400	600571	1683	1693	1693	1683	341
635	20241011	090300	23728	1693	1693	1693	1693	1
636	20241011	090200	22035	1695	1695	1695	1695	0
637	20241011	090100	22035	1695	1695	1695	1695	0
638	20241011	090000	22035	1695	1695	1695	1695	13