KissMeData/052860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193600	30581448	1700	1700	1700	1700	810
3	20241014	193500	30581448	1700	1700	1700	1700	0
4	20241014	193400	30581448	1700	1700	1700	1700	0
5	20241014	193300	30581448	1700	1700	1700	1700	0
6	20241014	193200	30581448	1700	1700	1700	1700	0
7	20241014	193100	30581448	1700	1700	1700	1700	0
8	20241014	193000	30581448	1700	1700	1700	1700	0
9	20241014	192900	30581448	1700	1700	1700	1700	0
10	20241014	192800	30581448	1700	1700	1700	1700	0
11	20241014	192700	30581448	1700	1700	1700	1700	0
12	20241014	192600	30581448	1700	1700	1700	1700	0
13	20241014	192500	30581448	1700	1700	1700	1700	0
14	20241014	192400	30581448	1700	1700	1700	1700	0
15	20241014	192300	30581448	1700	1700	1700	1700	0
16	20241014	192200	30581448	1700	1700	1700	1700	0
17	20241014	192100	30581448	1700	1700	1700	1700	0
18	20241014	192000	30581448	1700	1700	1700	1700	0
19	20241014	191900	30581448	1700	1700	1700	1700	0
20	20241014	191800	30581448	1700	1700	1700	1700	0
21	20241014	191700	30581448	1700	1700	1700	1700	0
22	20241014	191600	30581448	1700	1700	1700	1700	0
23	20241014	191500	30581448	1700	1700	1700	1700	0
24	20241014	191400	30581448	1700	1700	1700	1700	0
25	20241014	191300	30581448	1700	1700	1700	1700	0
26	20241014	191200	30581448	1700	1700	1700	1700	0
27	20241014	191100	30581448	1700	1700	1700	1700	0
28	20241014	191000	30581448	1700	1700	1700	1700	0
29	20241014	190900	30581448	1700	1700	1700	1700	0
30	20241014	190800	30581448	1700	1700	1700	1700	0
31	20241014	190700	30581448	1700	1700	1700	1700	0
32	20241014	190600	30581448	1700	1700	1700	1700	810
33	20241014	190500	30581448	1700	1700	1700	1700	0
34	20241014	190400	30581448	1700	1700	1700	1700	0
35	20241014	190300	30581448	1700	1700	1700	1700	0
36	20241014	190200	30581448	1700	1700	1700	1700	0
37	20241014	190100	30581448	1700	1700	1700	1700	0
38	20241014	190000	30581448	1700	1700	1700	1700	0
39	20241014	185900	30581448	1700	1700	1700	1700	0
40	20241014	185800	30581448	1700	1700	1700	1700	0
41	20241014	185700	30581448	1700	1700	1700	1700	0
42	20241014	185600	30581448	1700	1700	1700	1700	0
43	20241014	185500	30581448	1700	1700	1700	1700	0
44	20241014	185400	30581448	1700	1700	1700	1700	0
45	20241014	185300	30581448	1700	1700	1700	1700	0
46	20241014	185200	30581448	1700	1700	1700	1700	0
47	20241014	185100	30581448	1700	1700	1700	1700	0
48	20241014	185000	30581448	1700	1700	1700	1700	0
49	20241014	184900	30581448	1700	1700	1700	1700	0
50	20241014	184800	30581448	1700	1700	1700	1700	0
51	20241014	184700	30581448	1700	1700	1700	1700	0
52	20241014	184600	30581448	1700	1700	1700	1700	0
53	20241014	184500	30581448	1700	1700	1700	1700	0
54	20241014	184400	30581448	1700	1700	1700	1700	0
55	20241014	184300	30581448	1700	1700	1700	1700	0
56	20241014	184200	30581448	1700	1700	1700	1700	0
57	20241014	184100	30581448	1700	1700	1700	1700	0
58	20241014	184000	30581448	1700	1700	1700	1700	0
59	20241014	183900	30581448	1700	1700	1700	1700	0
60	20241014	183800	30581448	1700	1700	1700	1700	0
61	20241014	183700	30581448	1700	1700	1700	1700	0
62	20241014	183600	30581448	1700	1700	1700	1700	810
63	20241014	183500	30581448	1700	1700	1700	1700	0
64	20241014	183400	30581448	1700	1700	1700	1700	0
65	20241014	183300	30581448	1700	1700	1700	1700	0
66	20241014	183200	30581448	1700	1700	1700	1700	0
67	20241014	183100	30581448	1700	1700	1700	1700	0
68	20241014	183000	30581448	1700	1700	1700	1700	0
69	20241014	182900	30581448	1700	1700	1700	1700	0
70	20241014	182800	30581448	1700	1700	1700	1700	0
71	20241014	182700	30581448	1700	1700	1700	1700	0
72	20241014	182600	30581448	1700	1700	1700	1700	0
73	20241014	182500	30581448	1700	1700	1700	1700	0
74	20241014	182400	30581448	1700	1700	1700	1700	0
75	20241014	182300	30581448	1700	1700	1700	1700	0
76	20241014	182200	30581448	1700	1700	1700	1700	0
77	20241014	182100	30581448	1700	1700	1700	1700	0
78	20241014	182000	30581448	1700	1700	1700	1700	0
79	20241014	181900	30581448	1700	1700	1700	1700	0
80	20241014	181800	30581448	1700	1700	1700	1700	0
81	20241014	181700	30581448	1700	1700	1700	1700	0
82	20241014	181600	30581448	1700	1700	1700	1700	0
83	20241014	181500	30581448	1700	1700	1700	1700	0
84	20241014	181400	30581448	1700	1700	1700	1700	0
85	20241014	181300	30581448	1700	1700	1700	1700	0
86	20241014	181200	30581448	1700	1700	1700	1700	0
87	20241014	181100	30581448	1700	1700	1700	1700	0
88	20241014	181000	30581448	1700	1700	1700	1700	0
89	20241014	180900	30581448	1700	1700	1700	1700	0
90	20241014	180800	30581448	1700	1700	1700	1700	0
91	20241014	180700	30581448	1700	1700	1700	1700	0
92	20241014	180600	30581448	1700	1700	1700	1700	810
93	20241014	180500	30581448	1700	1700	1700	1700	0
94	20241014	180400	30581448	1700	1700	1700	1700	0
95	20241014	180300	30581448	1700	1700	1700	1700	0
96	20241014	180200	30581448	1700	1700	1700	1700	0
97	20241014	180100	30581448	1700	1700	1700	1700	0
98	20241014	180000	30581448	1700	1700	1700	1700	0
99	20241014	175900	30581448	1700	1700	1700	1700	0
100	20241014	175800	30581448	1700	1700	1700	1700	0
101	20241014	175700	30581448	1700	1700	1700	1700	0
102	20241014	175600	30581448	1700	1700	1700	1700	0
103	20241014	175500	30581448	1700	1700	1700	1700	0
104	20241014	175400	30581448	1700	1700	1700	1700	0
105	20241014	175300	30581448	1700	1700	1700	1700	0
106	20241014	175200	30581448	1700	1700	1700	1700	0
107	20241014	175100	30581448	1700	1700	1700	1700	0
108	20241014	175000	30581448	1700	1700	1700	1700	0
109	20241014	174900	30581448	1700	1700	1700	1700	0
110	20241014	174800	30581448	1700	1700	1700	1700	0
111	20241014	174700	30581448	1700	1700	1700	1700	0
112	20241014	174600	30581448	1700	1700	1700	1700	0
113	20241014	174500	30581448	1700	1700	1700	1700	0
114	20241014	174400	30581448	1700	1700	1700	1700	0
115	20241014	174300	30581448	1700	1700	1700	1700	0
116	20241014	174200	30581448	1700	1700	1700	1700	0
117	20241014	174100	30581448	1700	1700	1700	1700	0
118	20241014	174000	30581448	1700	1700	1700	1700	0
119	20241014	173900	30581448	1700	1700	1700	1700	0
120	20241014	173800	30581448	1700	1700	1700	1700	0
121	20241014	173700	30581448	1700	1700	1700	1700	0
122	20241014	173600	30581448	1700	1700	1700	1700	810
123	20241014	173500	30581448	1700	1700	1700	1700	0
124	20241014	173400	30581448	1700	1700	1700	1700	0
125	20241014	173300	30581448	1700	1700	1700	1700	0
126	20241014	173200	30581448	1700	1700	1700	1700	0
127	20241014	173100	30581448	1700	1700	1700	1700	0
128	20241014	173000	30581448	1700	1700	1700	1700	0
129	20241014	172900	30581448	1700	1700	1700	1700	0
130	20241014	172800	30581448	1700	1700	1700	1700	0
131	20241014	172700	30581448	1700	1700	1700	1700	0
132	20241014	172600	30581448	1700	1700	1700	1700	0
133	20241014	172500	30581448	1700	1700	1700	1700	0
134	20241014	172400	30581448	1700	1700	1700	1700	0
135	20241014	172300	30581448	1700	1700	1700	1700	0
136	20241014	172200	30581448	1700	1700	1700	1700	0
137	20241014	172100	30581448	1700	1700	1700	1700	0
138	20241014	172000	30581448	1700	1700	1700	1700	0
139	20241014	171900	30581448	1700	1700	1700	1700	0
140	20241014	171800	30581448	1700	1700	1700	1700	0
141	20241014	171700	30581448	1700	1700	1700	1700	0
142	20241014	171600	30581448	1700	1700	1700	1700	0
143	20241014	171500	30581448	1700	1700	1700	1700	0
144	20241014	171400	30581448	1700	1700	1700	1700	0
145	20241014	171300	30581448	1700	1700	1700	1700	0
146	20241014	171200	30581448	1700	1700	1700	1700	0
147	20241014	171100	30581448	1700	1700	1700	1700	0
148	20241014	171000	30581448	1700	1700	1700	1700	0
149	20241014	170900	30581448	1700	1700	1700	1700	0
150	20241014	170800	30581448	1700	1700	1700	1700	0
151	20241014	170700	30581448	1700	1700	1700	1700	0
152	20241014	170600	30581448	1700	1700	1700	1700	810
153	20241014	170500	30581448	1700	1700	1700	1700	0
154	20241014	170400	30581448	1700	1700	1700	1700	0
155	20241014	170300	30581448	1700	1700	1700	1700	0
156	20241014	170200	30581448	1700	1700	1700	1700	0
157	20241014	170100	30581448	1700	1700	1700	1700	0
158	20241014	170000	30581448	1700	1700	1700	1700	0
159	20241014	165900	30581448	1700	1700	1700	1700	0
160	20241014	165800	30581448	1700	1700	1700	1700	0
161	20241014	165700	30581448	1700	1700	1700	1700	0
162	20241014	165600	30581448	1700	1700	1700	1700	0
163	20241014	165500	30581448	1700	1700	1700	1700	0
164	20241014	165400	30581448	1700	1700	1700	1700	0
165	20241014	165300	30581448	1700	1700	1700	1700	0
166	20241014	165200	30581448	1700	1700	1700	1700	0
167	20241014	165100	30581448	1700	1700	1700	1700	0
168	20241014	165000	30581448	1700	1700	1700	1700	0
169	20241014	164900	30581448	1700	1700	1700	1700	0
170	20241014	164800	30581448	1700	1700	1700	1700	0
171	20241014	164700	30581448	1700	1700	1700	1700	0
172	20241014	164600	30581448	1700	1700	1700	1700	0
173	20241014	164500	30581448	1700	1700	1700	1700	0
174	20241014	164400	30581448	1700	1700	1700	1700	0
175	20241014	164300	30581448	1700	1700	1700	1700	0
176	20241014	164200	30581448	1700	1700	1700	1700	0
177	20241014	164100	30581448	1700	1700	1700	1700	0
178	20241014	164000	30581448	1700	1700	1700	1700	0
179	20241014	163900	30581448	1700	1700	1700	1700	0
180	20241014	163800	30581448	1700	1700	1700	1700	0
181	20241014	163700	30581448	1700	1700	1700	1700	0
182	20241014	163600	30581448	1700	1700	1700	1700	810
183	20241014	163500	30581448	1700	1700	1700	1700	0
184	20241014	163400	30581448	1700	1700	1700	1700	0
185	20241014	163300	30581448	1700	1700	1700	1700	0
186	20241014	163200	30581448	1700	1700	1700	1700	0
187	20241014	163100	30581448	1700	1700	1700	1700	0
188	20241014	163000	30581448	1700	1700	1700	1700	0
189	20241014	162900	30581448	1700	1700	1700	1700	0
190	20241014	162800	30581448	1700	1700	1700	1700	0
191	20241014	162700	30581448	1700	1700	1700	1700	0
192	20241014	162600	30581448	1700	1700	1700	1700	0
193	20241014	162500	30581448	1700	1700	1700	1700	0
194	20241014	162400	30581448	1700	1700	1700	1700	0
195	20241014	162300	30581448	1700	1700	1700	1700	0
196	20241014	162200	30581448	1700	1700	1700	1700	0
197	20241014	162100	30581448	1700	1700	1700	1700	0
198	20241014	162000	30581448	1700	1700	1700	1700	0
199	20241014	161900	30581448	1700	1700	1700	1700	0
200	20241014	161800	30581448	1700	1700	1700	1700	0
201	20241014	161700	30581448	1700	1700	1700	1700	0
202	20241014	161600	30581448	1700	1700	1700	1700	0
203	20241014	161500	30581448	1700	1700	1700	1700	0
204	20241014	161400	30581448	1700	1700	1700	1700	0
205	20241014	161300	30581448	1700	1700	1700	1700	0
206	20241014	161200	30581448	1700	1700	1700	1700	0
207	20241014	161100	30581448	1700	1700	1700	1700	0
208	20241014	161000	30581448	1700	1700	1700	1700	0
209	20241014	160900	30581448	1700	1700	1700	1700	0
210	20241014	160800	30581448	1700	1700	1700	1700	0
211	20241014	160700	30581448	1700	1700	1700	1700	0
212	20241014	160600	30581448	1700	1700	1700	1700	810
213	20241014	160500	30581448	1700	1700	1700	1700	0
214	20241014	160400	30581448	1700	1700	1700	1700	0
215	20241014	160300	30581448	1700	1700	1700	1700	0
216	20241014	160200	30581448	1700	1700	1700	1700	0
217	20241014	160100	30581448	1700	1700	1700	1700	0
218	20241014	160000	30581448	1700	1700	1700	1700	0
219	20241014	155900	30581448	1700	1700	1700	1700	0
220	20241014	155800	30581448	1700	1700	1700	1700	0
221	20241014	155700	30581448	1700	1700	1700	1700	0
222	20241014	155600	30581448	1700	1700	1700	1700	0
223	20241014	155500	30581448	1700	1700	1700	1700	0
224	20241014	155400	30581448	1700	1700	1700	1700	0
225	20241014	155300	30581448	1700	1700	1700	1700	0
226	20241014	155200	30581448	1700	1700	1700	1700	0
227	20241014	155100	30581448	1700	1700	1700	1700	0
228	20241014	155000	30581448	1700	1700	1700	1700	0
229	20241014	154900	30581448	1700	1700	1700	1700	0
230	20241014	154800	30581448	1700	1700	1700	1700	0
231	20241014	154700	30581448	1700	1700	1700	1700	0
232	20241014	154600	30581448	1700	1700	1700	1700	0
233	20241014	154500	30581448	1700	1700	1700	1700	0
234	20241014	154400	30581448	1700	1700	1700	1700	0
235	20241014	154300	30581448	1700	1700	1700	1700	0
236	20241014	154200	30581448	1700	1700	1700	1700	0
237	20241014	154100	30581448	1700	1700	1700	1700	0
238	20241014	154000	30581448	1700	1700	1700	1700	0
239	20241014	153900	30581448	1700	1700	1700	1700	0
240	20241014	153800	30581448	1700	1700	1700	1700	0
241	20241014	153700	30581448	1700	1700	1700	1700	0
242	20241014	153600	30581448	1700	1700	1700	1700	810
243	20241014	153500	30581448	1700	1700	1700	1700	0
244	20241014	153400	30581448	1700	1700	1700	1700	0
245	20241014	153300	30581448	1700	1700	1700	1700	0
246	20241014	153200	30581448	1700	1700	1700	1700	0
247	20241014	153100	30581448	1700	1700	1700	1700	0
248	20241014	153000	30581448	1700	1700	1700	1700	810
249	20241014	152900	29204448	1700	1700	1700	1700	0
250	20241014	152800	29204448	1700	1700	1700	1700	0
251	20241014	152700	29204448	1700	1700	1700	1700	0
252	20241014	152600	29204448	1700	1700	1700	1700	0
253	20241014	152500	29204448	1700	1700	1700	1700	0
254	20241014	152400	29204448	1700	1700	1700	1700	0
255	20241014	152300	29204448	1700	1700	1700	1700	0
256	20241014	152200	29204448	1700	1700	1700	1700	0
257	20241014	152100	29204448	1700	1700	1700	1700	0
258	20241014	152000	29204448	1700	1700	1700	1700	0
259	20241014	151900	29204448	1700	1700	1700	1700	0
260	20241014	151800	29204448	1700	1700	1700	1700	0
261	20241014	151700	29204448	1700	1700	1700	1700	0
262	20241014	151600	29204448	1700	1700	1700	1700	0
263	20241014	151500	29204448	1700	1696	1700	1696	1053
264	20241014	151400	27416859	1697	1697	1697	1697	0
265	20241014	151300	27416859	1697	1697	1697	1697	0
266	20241014	151200	27416859	1697	1697	1697	1697	0
267	20241014	151100	27416859	1697	1697	1697	1697	0
268	20241014	151000	27416859	1697	1696	1697	1696	63
269	20241014	150900	27310005	1697	1697	1697	1697	0
270	20241014	150800	27310005	1697	1697	1697	1697	0
271	20241014	150700	27310005	1697	1697	1697	1697	0
272	20241014	150600	27310005	1697	1697	1697	1697	0
273	20241014	150500	27310005	1697	1697	1697	1697	0
274	20241014	150400	27310005	1697	1697	1697	1697	0
275	20241014	150300	27310005	1697	1694	1697	1694	4
276	20241014	150200	27303220	1697	1695	1697	1695	94
277	20241014	150100	27143881	1695	1694	1695	1694	1000
278	20241014	150000	25449875	1694	1694	1694	1694	3
279	20241014	145900	25444793	1693	1693	1693	1693	0
280	20241014	145800	25444793	1693	1693	1693	1693	0
281	20241014	145700	25444793	1693	1693	1693	1693	0
282	20241014	145600	25444793	1693	1693	1693	1693	0
283	20241014	145500	25444793	1693	1693	1693	1693	0
284	20241014	145400	25444793	1693	1691	1693	1691	1500
285	20241014	145300	22905547	1694	1694	1694	1694	0
286	20241014	145200	22905547	1694	1694	1694	1694	0
287	20241014	145100	22905547	1694	1694	1694	1694	0
288	20241014	145000	22905547	1694	1693	1694	1693	13
289	20241014	144900	22883535	1689	1689	1689	1689	0
290	20241014	144800	22883535	1689	1689	1689	1689	0
291	20241014	144700	22883535	1689	1690	1690	1689	300
292	20241014	144600	22376634	1691	1691	1691	1691	5
293	20241014	144500	22368179	1697	1697	1697	1697	0
294	20241014	144400	22368179	1697	1697	1697	1697	0
295	20241014	144300	22368179	1697	1697	1697	1697	0
296	20241014	144200	22368179	1697	1697	1697	1697	0
297	20241014	144100	22368179	1697	1697	1697	1697	0
298	20241014	144000	22368179	1697	1697	1697	1697	0
299	20241014	143900	22368179	1697	1697	1697	1697	0
300	20241014	143800	22368179	1697	1697	1697	1697	0
301	20241014	143700	22368179	1697	1697	1697	1697	0
302	20241014	143600	22368179	1697	1697	1697	1697	0
303	20241014	143500	22368179	1697	1697	1697	1697	0
304	20241014	143400	22368179	1697	1697	1697	1697	0
305	20241014	143300	22368179	1697	1697	1697	1697	0
306	20241014	143200	22368179	1697	1697	1697	1697	0
307	20241014	143100	22368179	1697	1697	1697	1697	0
308	20241014	143000	22368179	1697	1693	1697	1693	90
309	20241014	142900	22215787	1695	1695	1695	1695	0
310	20241014	142800	22215787	1695	1695	1695	1695	0
311	20241014	142700	22215787	1695	1695	1695	1695	0
312	20241014	142600	22215787	1695	1695	1695	1695	0
313	20241014	142500	22215787	1695	1695	1695	1695	3
314	20241014	142400	22210702	1686	1686	1686	1686	0
315	20241014	142300	22210702	1686	1686	1686	1686	215
316	20241014	142200	21848212	1697	1697	1697	1697	0
317	20241014	142100	21848212	1697	1697	1697	1697	0
318	20241014	142000	21848212	1697	1697	1697	1697	0
319	20241014	141900	21848212	1697	1697	1697	1697	0
320	20241014	141800	21848212	1697	1697	1697	1697	0
321	20241014	141700	21848212	1697	1697	1697	1697	0
322	20241014	141600	21848212	1697	1697	1697	1697	0
323	20241014	141500	21848212	1697	1697	1697	1697	0
324	20241014	141400	21848212	1697	1697	1697	1697	0
325	20241014	141300	21848212	1697	1697	1697	1697	0
326	20241014	141200	21848212	1697	1697	1697	1697	0
327	20241014	141100	21848212	1697	1697	1697	1697	0
328	20241014	141000	21848212	1697	1697	1697	1697	0
329	20241014	140900	21848212	1697	1697	1697	1697	0
330	20241014	140800	21848212	1697	1697	1697	1697	0
331	20241014	140700	21848212	1697	1697	1697	1697	0
332	20241014	140600	21848212	1697	1697	1697	1697	1
333	20241014	140500	21846515	1697	1697	1697	1697	0
334	20241014	140400	21846515	1697	1697	1697	1697	0
335	20241014	140300	21846515	1697	1697	1697	1697	0
336	20241014	140200	21846515	1697	1697	1697	1697	0
337	20241014	140100	21846515	1697	1697	1697	1697	0
338	20241014	140000	21846515	1697	1697	1697	1697	0
339	20241014	135900	21846515	1697	1697	1697	1697	0
340	20241014	135800	21846515	1697	1697	1697	1697	0
341	20241014	135700	21846515	1697	1697	1697	1697	0
342	20241014	135600	21846515	1697	1697	1697	1697	3
343	20241014	135500	21841424	1697	1697	1697	1697	3
344	20241014	135400	21836333	1696	1696	1696	1696	0
345	20241014	135300	21836333	1696	1696	1696	1696	0
346	20241014	135200	21836333	1696	1696	1696	1696	0
347	20241014	135100	21836333	1696	1696	1696	1696	0
348	20241014	135000	21836333	1696	1696	1696	1696	0
349	20241014	134900	21836333	1696	1696	1696	1696	0
350	20241014	134800	21836333	1696	1696	1696	1696	0
351	20241014	134700	21836333	1696	1696	1696	1696	0
352	20241014	134600	21836333	1696	1696	1696	1696	0
353	20241014	134500	21836333	1696	1696	1696	1696	3
354	20241014	134400	21831245	1685	1685	1685	1685	0
355	20241014	134300	21831245	1685	1688	1688	1685	4327
356	20241014	134200	14538979	1699	1699	1699	1699	0
357	20241014	134100	14538979	1699	1699	1699	1699	0
358	20241014	134000	14538979	1699	1699	1699	1699	0
359	20241014	133900	14538979	1699	1699	1699	1699	0
360	20241014	133800	14538979	1699	1699	1699	1699	0
361	20241014	133700	14538979	1699	1699	1699	1699	0
362	20241014	133600	14538979	1699	1699	1699	1699	0
363	20241014	133500	14538979	1699	1699	1699	1699	4
364	20241014	133400	14532183	1699	1699	1699	1699	0
365	20241014	133300	14532183	1699	1699	1699	1699	0
366	20241014	133200	14532183	1699	1699	1699	1699	0
367	20241014	133100	14532183	1699	1699	1699	1699	0
368	20241014	133000	14532183	1699	1699	1699	1699	0
369	20241014	132900	14532183	1699	1699	1699	1699	0
370	20241014	132800	14532183	1699	1699	1699	1699	0
371	20241014	132700	14532183	1699	1699	1699	1699	0
372	20241014	132600	14532183	1699	1699	1699	1699	0
373	20241014	132500	14532183	1699	1699	1699	1699	0
374	20241014	132400	14532183	1699	1699	1699	1699	0
375	20241014	132300	14532183	1699	1699	1699	1699	0
376	20241014	132200	14532183	1699	1699	1699	1699	6
377	20241014	132100	14521989	1699	1699	1699	1699	1
378	20241014	132000	14520290	1700	1700	1700	1700	0
379	20241014	131900	14520290	1700	1700	1700	1700	0
380	20241014	131800	14520290	1700	1700	1700	1700	0
381	20241014	131700	14520290	1700	1700	1700	1700	0
382	20241014	131600	14520290	1700	1700	1700	1700	0
383	20241014	131500	14520290	1700	1700	1700	1700	0
384	20241014	131400	14520290	1700	1700	1700	1700	0
385	20241014	131300	14520290	1700	1696	1700	1696	40
386	20241014	131200	14452433	1696	1696	1696	1696	0
387	20241014	131100	14452433	1696	1696	1696	1696	0
388	20241014	131000	14452433	1696	1696	1696	1696	0
389	20241014	130900	14452433	1696	1695	1696	1695	500
390	20241014	130800	13604585	1695	1695	1695	1695	0
391	20241014	130700	13604585	1695	1695	1695	1695	0
392	20241014	130600	13604585	1695	1694	1695	1694	20
393	20241014	130500	13570702	1694	1693	1694	1693	500
394	20241014	130400	12723709	1693	1693	1693	1693	3
395	20241014	130300	12718630	1686	1686	1686	1686	0
396	20241014	130200	12718630	1686	1686	1686	1686	0
397	20241014	130100	12718630	1686	1686	1686	1686	0
398	20241014	130000	12718630	1686	1686	1686	1686	0
399	20241014	125900	12718630	1686	1686	1686	1686	0
400	20241014	125800	12718630	1686	1686	1686	1686	100
401	20241014	125700	12550030	1686	1686	1686	1686	0
402	20241014	125600	12550030	1686	1686	1686	1686	0
403	20241014	125500	12550030	1686	1686	1686	1686	0
404	20241014	125400	12550030	1686	1686	1686	1686	0
405	20241014	125300	12550030	1686	1686	1686	1686	0
406	20241014	125200	12550030	1686	1686	1686	1686	0
407	20241014	125100	12550030	1686	1686	1686	1686	0
408	20241014	125000	12550030	1686	1686	1686	1686	0
409	20241014	124900	12550030	1686	1686	1686	1686	0
410	20241014	124800	12550030	1686	1686	1686	1686	0
411	20241014	124700	12550030	1686	1690	1690	1686	59
412	20241014	124600	12450546	1694	1694	1694	1694	0
413	20241014	124500	12450546	1694	1694	1694	1694	0
414	20241014	124400	12450546	1694	1694	1694	1694	1
415	20241014	124300	12448852	1694	1694	1694	1694	0
416	20241014	124200	12448852	1694	1694	1694	1694	0
417	20241014	124100	12448852	1694	1694	1694	1694	0
418	20241014	124000	12448852	1694	1694	1694	1694	0
419	20241014	123900	12448852	1694	1694	1694	1694	0
420	20241014	123800	12448852	1694	1694	1694	1694	0
421	20241014	123700	12448852	1694	1694	1694	1694	0
422	20241014	123600	12448852	1694	1694	1694	1694	0
423	20241014	123500	12448852	1694	1694	1694	1694	0
424	20241014	123400	12448852	1694	1694	1694	1694	0
425	20241014	123300	12448852	1694	1694	1694	1694	0
426	20241014	123200	12448852	1694	1694	1694	1694	0
427	20241014	123100	12448852	1694	1694	1694	1694	0
428	20241014	123000	12448852	1694	1694	1694	1694	0
429	20241014	122900	12448852	1694	1694	1694	1694	0
430	20241014	122800	12448852	1694	1694	1694	1694	0
431	20241014	122700	12448852	1694	1694	1694	1694	0
432	20241014	122600	12448852	1694	1694	1694	1694	0
433	20241014	122500	12448852	1694	1694	1694	1694	0
434	20241014	122400	12448852	1694	1694	1694	1694	12
435	20241014	122300	12428524	1694	1694	1694	1694	0
436	20241014	122200	12428524	1694	1694	1694	1694	0
437	20241014	122100	12428524	1694	1694	1694	1694	0
438	20241014	122000	12428524	1694	1694	1694	1694	0
439	20241014	121900	12428524	1694	1694	1694	1694	0
440	20241014	121800	12428524	1694	1694	1694	1694	0
441	20241014	121700	12428524	1694	1694	1694	1694	0
442	20241014	121600	12428524	1694	1694	1694	1694	0
443	20241014	121500	12428524	1694	1694	1694	1694	0
444	20241014	121400	12428524	1694	1694	1694	1694	0
445	20241014	121300	12428524	1694	1694	1694	1694	0
446	20241014	121200	12428524	1694	1694	1694	1694	0
447	20241014	121100	12428524	1694	1694	1694	1694	0
448	20241014	121000	12428524	1694	1694	1694	1694	0
449	20241014	120900	12428524	1694	1694	1694	1694	0
450	20241014	120800	12428524	1694	1694	1694	1694	0
451	20241014	120700	12428524	1694	1694	1694	1694	0
452	20241014	120600	12428524	1694	1694	1694	1694	0
453	20241014	120500	12428524	1694	1694	1694	1694	0
454	20241014	120400	12428524	1694	1694	1694	1694	0
455	20241014	120300	12428524	1694	1694	1694	1694	0
456	20241014	120200	12428524	1694	1694	1694	1694	0
457	20241014	120100	12428524	1694	1694	1694	1694	0
458	20241014	120000	12428524	1694	1694	1694	1694	0
459	20241014	115900	12428524	1694	1694	1694	1694	0
460	20241014	115800	12428524	1694	1694	1694	1694	0
461	20241014	115700	12428524	1694	1694	1694	1694	0
462	20241014	115600	12428524	1694	1694	1694	1694	1
463	20241014	115500	12426830	1694	1694	1694	1694	0
464	20241014	115400	12426830	1694	1694	1694	1694	0
465	20241014	115300	12426830	1694	1694	1694	1694	0
466	20241014	115200	12426830	1694	1694	1694	1694	0
467	20241014	115100	12426830	1694	1694	1694	1694	0
468	20241014	115000	12426830	1694	1694	1694	1694	0
469	20241014	114900	12426830	1694	1694	1694	1694	3
470	20241014	114800	12421748	1685	1685	1685	1685	0
471	20241014	114700	12421748	1685	1685	1685	1685	0
472	20241014	114600	12421748	1685	1685	1685	1685	162
473	20241014	114500	12148778	1685	1685	1685	1685	137
474	20241014	114400	11917933	1690	1690	1690	1690	1
475	20241014	114300	11916243	1690	1690	1690	1690	20
476	20241014	114200	11882443	1693	1693	1693	1693	0
477	20241014	114100	11882443	1693	1693	1693	1693	0
478	20241014	114000	11882443	1693	1693	1693	1693	2
479	20241014	113900	11879057	1694	1694	1694	1694	0
480	20241014	113800	11879057	1694	1694	1694	1694	0
481	20241014	113700	11879057	1694	1694	1694	1694	0
482	20241014	113600	11879057	1694	1694	1694	1694	0
483	20241014	113500	11879057	1694	1694	1694	1694	0
484	20241014	113400	11879057	1694	1694	1694	1694	0
485	20241014	113300	11879057	1694	1694	1694	1694	0
486	20241014	113200	11879057	1694	1694	1694	1694	0
487	20241014	113100	11879057	1694	1694	1694	1694	0
488	20241014	113000	11879057	1694	1694	1694	1694	0
489	20241014	112900	11879057	1694	1694	1694	1694	0
490	20241014	112800	11879057	1694	1694	1694	1694	0
491	20241014	112700	11879057	1694	1694	1694	1694	0
492	20241014	112600	11879057	1694	1694	1694	1694	51
493	20241014	112500	11792663	1694	1694	1694	1694	0
494	20241014	112400	11792663	1694	1694	1694	1694	0
495	20241014	112300	11792663	1694	1694	1694	1694	0
496	20241014	112200	11792663	1694	1694	1694	1694	0
497	20241014	112100	11792663	1694	1694	1694	1694	0
498	20241014	112000	11792663	1694	1694	1694	1694	0
499	20241014	111900	11792663	1694	1694	1694	1694	0
500	20241014	111800	11792663	1694	1694	1694	1694	0
501	20241014	111700	11792663	1694	1694	1694	1694	1
502	20241014	111600	11790969	1694	1694	1694	1694	0
503	20241014	111500	11790969	1694	1694	1694	1694	67
504	20241014	111400	11677471	1694	1694	1694	1694	0
505	20241014	111300	11677471	1694	1694	1694	1694	0
506	20241014	111200	11677471	1694	1694	1694	1694	0
507	20241014	111100	11677471	1694	1694	1694	1694	0
508	20241014	111000	11677471	1694	1694	1694	1694	0
509	20241014	110900	11677471	1694	1694	1694	1694	0
510	20241014	110800	11677471	1694	1694	1694	1694	0
511	20241014	110700	11677471	1694	1694	1694	1694	2
512	20241014	110600	11674083	1694	1694	1694	1694	0
513	20241014	110500	11674083	1694	1694	1694	1694	0
514	20241014	110400	11674083	1694	1694	1694	1694	2
515	20241014	110300	11670695	1694	1694	1694	1694	0
516	20241014	110200	11670695	1694	1694	1694	1694	0
517	20241014	110100	11670695	1694	1694	1694	1694	0
518	20241014	110000	11670695	1694	1694	1694	1694	0
519	20241014	105900	11670695	1694	1694	1694	1694	0
520	20241014	105800	11670695	1694	1694	1694	1694	0
521	20241014	105700	11670695	1694	1694	1694	1694	0
522	20241014	105600	11670695	1694	1694	1694	1694	101
523	20241014	105500	11499601	1694	1694	1694	1694	0
524	20241014	105400	11499601	1694	1694	1694	1694	0
525	20241014	105300	11499601	1694	1694	1694	1694	0
526	20241014	105200	11499601	1694	1694	1694	1694	0
527	20241014	105100	11499601	1694	1694	1694	1694	0
528	20241014	105000	11499601	1694	1694	1694	1694	0
529	20241014	104900	11499601	1694	1694	1694	1694	3
530	20241014	104800	11494519	1684	1691	1691	1684	908
531	20241014	104700	9963664	1692	1692	1692	1692	1
532	20241014	104600	9961972	1693	1693	1693	1693	1
533	20241014	104500	9960279	1695	1695	1695	1695	1
534	20241014	104400	9958584	1696	1696	1696	1696	0
535	20241014	104300	9958584	1696	1696	1696	1696	0
536	20241014	104200	9958584	1696	1696	1696	1696	0
537	20241014	104100	9958584	1696	1696	1696	1696	0
538	20241014	104000	9958584	1696	1696	1696	1696	1
539	20241014	103900	9956888	1696	1696	1696	1696	0
540	20241014	103800	9956888	1696	1696	1696	1696	0
541	20241014	103700	9956888	1696	1696	1696	1696	0
542	20241014	103600	9956888	1696	1696	1696	1696	0
543	20241014	103500	9956888	1696	1696	1696	1696	2
544	20241014	103400	9953496	1696	1696	1696	1696	3
545	20241014	103300	9948408	1686	1686	1686	1686	0
546	20241014	103200	9948408	1686	1686	1686	1686	0
547	20241014	103100	9948408	1686	1686	1686	1686	12
548	20241014	103000	9928176	1696	1696	1696	1696	2
549	20241014	102900	9924784	1698	1698	1698	1698	0
550	20241014	102800	9924784	1698	1698	1698	1698	0
551	20241014	102700	9924784	1698	1696	1698	1696	30
552	20241014	102600	9873886	1700	1688	1700	1688	1001
553	20241014	102500	8184186	1688	1691	1691	1688	723
554	20241014	102400	6962654	1700	1700	1700	1700	0
555	20241014	102300	6962654	1700	1700	1700	1700	0
556	20241014	102200	6962654	1700	1700	1700	1700	0
557	20241014	102100	6962654	1700	1700	1700	1700	0
558	20241014	102000	6962654	1700	1700	1700	1700	0
559	20241014	101900	6962654	1700	1700	1700	1700	0
560	20241014	101800	6962654	1700	1700	1700	1700	0
561	20241014	101700	6962654	1700	1700	1700	1700	0
562	20241014	101600	6962654	1700	1700	1700	1700	0
563	20241014	101500	6962654	1700	1700	1700	1700	0
564	20241014	101400	6962654	1700	1700	1700	1700	0
565	20241014	101300	6962654	1700	1700	1700	1700	0
566	20241014	101200	6962654	1700	1700	1700	1700	0
567	20241014	101100	6962654	1700	1700	1700	1700	0
568	20241014	101000	6962654	1700	1700	1700	1700	0
569	20241014	100900	6962654	1700	1700	1700	1700	160
570	20241014	100800	6690654	1690	1690	1690	1690	0
571	20241014	100700	6690654	1690	1691	1691	1690	1000
572	20241014	100600	5000321	1700	1700	1700	1700	0
573	20241014	100500	5000321	1700	1700	1700	1700	340
574	20241014	100400	4422321	1700	1700	1700	1700	60
575	20241014	100300	4320321	1700	1700	1700	1700	0
576	20241014	100200	4320321	1700	1700	1700	1700	0
577	20241014	100100	4320321	1700	1700	1700	1700	0
578	20241014	100000	4320321	1700	1700	1700	1700	0
579	20241014	095900	4320321	1700	1700	1700	1700	738
580	20241014	095800	3065721	1701	1701	1701	1701	0
581	20241014	095700	3065721	1701	1701	1701	1701	0
582	20241014	095600	3065721	1701	1701	1701	1701	0
583	20241014	095500	3065721	1701	1701	1701	1701	0
584	20241014	095400	3065721	1701	1701	1701	1701	0
585	20241014	095300	3065721	1701	1701	1701	1701	434
586	20241014	095200	2327487	1708	1708	1708	1708	0
587	20241014	095100	2327487	1708	1708	1708	1708	0
588	20241014	095000	2327487	1708	1708	1708	1708	3
589	20241014	094900	2322363	1705	1705	1705	1705	0
590	20241014	094800	2322363	1705	1705	1705	1705	0
591	20241014	094700	2322363	1705	1705	1705	1705	10
592	20241014	094600	2305313	1708	1708	1708	1708	5
593	20241014	094500	2296773	1708	1708	1708	1708	0
594	20241014	094400	2296773	1708	1708	1708	1708	0
595	20241014	094300	2296773	1708	1708	1708	1708	0
596	20241014	094200	2296773	1708	1708	1708	1708	34
597	20241014	094100	2238701	1709	1709	1709	1709	0
598	20241014	094000	2238701	1709	1709	1709	1709	0
599	20241014	093900	2238701	1709	1709	1709	1709	0
600	20241014	093800	2238701	1709	1709	1709	1709	0
601	20241014	093700	2238701	1709	1709	1709	1709	0
602	20241014	093600	2238701	1709	1709	1709	1709	0
603	20241014	093500	2238701	1709	1709	1709	1709	0
604	20241014	093400	2238701	1709	1709	1709	1709	0
605	20241014	093300	2238701	1709	1709	1709	1709	0
606	20241014	093200	2238701	1709	1709	1709	1709	20
607	20241014	093100	2204521	1709	1709	1709	1709	0
608	20241014	093000	2204521	1709	1709	1709	1709	0
609	20241014	092900	2204521	1709	1709	1709	1709	0
610	20241014	092800	2204521	1709	1709	1709	1709	0
611	20241014	092700	2204521	1709	1709	1709	1709	2
612	20241014	092600	2201103	1709	1709	1709	1709	0
613	20241014	092500	2201103	1709	1709	1709	1709	4
614	20241014	092400	2194267	1701	1701	1701	1701	50
615	20241014	092300	2109217	1701	1701	1701	1701	1
616	20241014	092200	2107516	1701	1701	1701	1701	0
617	20241014	092100	2107516	1701	1701	1701	1701	45
618	20241014	092000	2030971	1709	1709	1709	1709	0
619	20241014	091900	2030971	1709	1709	1709	1709	0
620	20241014	091800	2030971	1709	1709	1709	1709	0
621	20241014	091700	2030971	1709	1709	1709	1709	0
622	20241014	091600	2030971	1709	1709	1709	1709	0
623	20241014	091500	2030971	1709	1709	1709	1709	7
624	20241014	091400	2019008	1715	1715	1715	1715	3
625	20241014	091300	2013863	1700	1700	1700	1700	449
626	20241014	091200	1250563	1724	1724	1724	1724	0
627	20241014	091100	1250563	1724	1724	1724	1724	3
628	20241014	091000	1245391	1700	1700	1700	1700	52
629	20241014	090900	1156991	1705	1705	1705	1705	0
630	20241014	090800	1156991	1705	1705	1705	1705	0
631	20241014	090700	1156991	1705	1705	1705	1705	220
632	20241014	090600	781891	1705	1704	1705	1704	211
633	20241014	090500	422307	1705	1704	1705	1704	160
634	20241014	090400	149660	1700	1700	1700	1700	10
635	20241014	090300	132660	1700	1700	1700	1700	6
636	20241014	090200	122460	1700	1700	1700	1700	0
637	20241014	090100	122460	1700	1700	1700	1700	0
638	20241014	090000	122460	1700	1705	1705	1700	72