KissMeData/052860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193600	12302219	1700	1700	1700	1700	399
3	20241015	193500	12302219	1700	1700	1700	1700	0
4	20241015	193400	12302219	1700	1700	1700	1700	0
5	20241015	193300	12302219	1700	1700	1700	1700	0
6	20241015	193200	12302219	1700	1700	1700	1700	0
7	20241015	193100	12302219	1700	1700	1700	1700	0
8	20241015	193000	12302219	1700	1700	1700	1700	0
9	20241015	192900	12302219	1700	1700	1700	1700	0
10	20241015	192800	12302219	1700	1700	1700	1700	0
11	20241015	192700	12302219	1700	1700	1700	1700	0
12	20241015	192600	12302219	1700	1700	1700	1700	0
13	20241015	192500	12302219	1700	1700	1700	1700	0
14	20241015	192400	12302219	1700	1700	1700	1700	0
15	20241015	192300	12302219	1700	1700	1700	1700	0
16	20241015	192200	12302219	1700	1700	1700	1700	0
17	20241015	192100	12302219	1700	1700	1700	1700	0
18	20241015	192000	12302219	1700	1700	1700	1700	0
19	20241015	191900	12302219	1700	1700	1700	1700	0
20	20241015	191800	12302219	1700	1700	1700	1700	0
21	20241015	191700	12302219	1700	1700	1700	1700	0
22	20241015	191600	12302219	1700	1700	1700	1700	0
23	20241015	191500	12302219	1700	1700	1700	1700	0
24	20241015	191400	12302219	1700	1700	1700	1700	0
25	20241015	191300	12302219	1700	1700	1700	1700	0
26	20241015	191200	12302219	1700	1700	1700	1700	0
27	20241015	191100	12302219	1700	1700	1700	1700	0
28	20241015	191000	12302219	1700	1700	1700	1700	0
29	20241015	190900	12302219	1700	1700	1700	1700	0
30	20241015	190800	12302219	1700	1700	1700	1700	0
31	20241015	190700	12302219	1700	1700	1700	1700	0
32	20241015	190600	12302219	1700	1700	1700	1700	399
33	20241015	190500	12302219	1700	1700	1700	1700	0
34	20241015	190400	12302219	1700	1700	1700	1700	0
35	20241015	190300	12302219	1700	1700	1700	1700	0
36	20241015	190200	12302219	1700	1700	1700	1700	0
37	20241015	190100	12302219	1700	1700	1700	1700	0
38	20241015	190000	12302219	1700	1700	1700	1700	0
39	20241015	185900	12302219	1700	1700	1700	1700	0
40	20241015	185800	12302219	1700	1700	1700	1700	0
41	20241015	185700	12302219	1700	1700	1700	1700	0
42	20241015	185600	12302219	1700	1700	1700	1700	0
43	20241015	185500	12302219	1700	1700	1700	1700	0
44	20241015	185400	12302219	1700	1700	1700	1700	0
45	20241015	185300	12302219	1700	1700	1700	1700	0
46	20241015	185200	12302219	1700	1700	1700	1700	0
47	20241015	185100	12302219	1700	1700	1700	1700	0
48	20241015	185000	12302219	1700	1700	1700	1700	0
49	20241015	184900	12302219	1700	1700	1700	1700	0
50	20241015	184800	12302219	1700	1700	1700	1700	0
51	20241015	184700	12302219	1700	1700	1700	1700	0
52	20241015	184600	12302219	1700	1700	1700	1700	0
53	20241015	184500	12302219	1700	1700	1700	1700	0
54	20241015	184400	12302219	1700	1700	1700	1700	0
55	20241015	184300	12302219	1700	1700	1700	1700	0
56	20241015	184200	12302219	1700	1700	1700	1700	0
57	20241015	184100	12302219	1700	1700	1700	1700	0
58	20241015	184000	12302219	1700	1700	1700	1700	0
59	20241015	183900	12302219	1700	1700	1700	1700	0
60	20241015	183800	12302219	1700	1700	1700	1700	0
61	20241015	183700	12302219	1700	1700	1700	1700	0
62	20241015	183600	12302219	1700	1700	1700	1700	399
63	20241015	183500	12302219	1700	1700	1700	1700	0
64	20241015	183400	12302219	1700	1700	1700	1700	0
65	20241015	183300	12302219	1700	1700	1700	1700	0
66	20241015	183200	12302219	1700	1700	1700	1700	0
67	20241015	183100	12302219	1700	1700	1700	1700	0
68	20241015	183000	12302219	1700	1700	1700	1700	0
69	20241015	182900	12302219	1700	1700	1700	1700	0
70	20241015	182800	12302219	1700	1700	1700	1700	0
71	20241015	182700	12302219	1700	1700	1700	1700	0
72	20241015	182600	12302219	1700	1700	1700	1700	0
73	20241015	182500	12302219	1700	1700	1700	1700	0
74	20241015	182400	12302219	1700	1700	1700	1700	0
75	20241015	182300	12302219	1700	1700	1700	1700	0
76	20241015	182200	12302219	1700	1700	1700	1700	0
77	20241015	182100	12302219	1700	1700	1700	1700	0
78	20241015	182000	12302219	1700	1700	1700	1700	0
79	20241015	181900	12302219	1700	1700	1700	1700	0
80	20241015	181800	12302219	1700	1700	1700	1700	0
81	20241015	181700	12302219	1700	1700	1700	1700	0
82	20241015	181600	12302219	1700	1700	1700	1700	0
83	20241015	181500	12302219	1700	1700	1700	1700	0
84	20241015	181400	12302219	1700	1700	1700	1700	0
85	20241015	181300	12302219	1700	1700	1700	1700	0
86	20241015	181200	12302219	1700	1700	1700	1700	0
87	20241015	181100	12302219	1700	1700	1700	1700	0
88	20241015	181000	12302219	1700	1700	1700	1700	0
89	20241015	180900	12302219	1700	1700	1700	1700	0
90	20241015	180800	12302219	1700	1700	1700	1700	0
91	20241015	180700	12302219	1700	1700	1700	1700	0
92	20241015	180600	12302219	1700	1700	1700	1700	399
93	20241015	180500	12302219	1700	1700	1700	1700	0
94	20241015	180400	12302219	1700	1700	1700	1700	0
95	20241015	180300	12302219	1700	1700	1700	1700	0
96	20241015	180200	12302219	1700	1700	1700	1700	0
97	20241015	180100	12302219	1700	1700	1700	1700	0
98	20241015	180000	12302219	1700	1700	1700	1700	0
99	20241015	175900	12302219	1700	1700	1700	1700	0
100	20241015	175800	12302219	1700	1700	1700	1700	0
101	20241015	175700	12302219	1700	1700	1700	1700	0
102	20241015	175600	12302219	1700	1700	1700	1700	0
103	20241015	175500	12302219	1700	1700	1700	1700	0
104	20241015	175400	12302219	1700	1700	1700	1700	0
105	20241015	175300	12302219	1700	1700	1700	1700	0
106	20241015	175200	12302219	1700	1700	1700	1700	0
107	20241015	175100	12302219	1700	1700	1700	1700	0
108	20241015	175000	12302219	1700	1700	1700	1700	0
109	20241015	174900	12302219	1700	1700	1700	1700	0
110	20241015	174800	12302219	1700	1700	1700	1700	0
111	20241015	174700	12302219	1700	1700	1700	1700	0
112	20241015	174600	12302219	1700	1700	1700	1700	0
113	20241015	174500	12302219	1700	1700	1700	1700	0
114	20241015	174400	12302219	1700	1700	1700	1700	0
115	20241015	174300	12302219	1700	1700	1700	1700	0
116	20241015	174200	12302219	1700	1700	1700	1700	0
117	20241015	174100	12302219	1700	1700	1700	1700	0
118	20241015	174000	12302219	1700	1700	1700	1700	0
119	20241015	173900	12302219	1700	1700	1700	1700	0
120	20241015	173800	12302219	1700	1700	1700	1700	0
121	20241015	173700	12302219	1700	1700	1700	1700	0
122	20241015	173600	12302219	1700	1700	1700	1700	399
123	20241015	173500	12302219	1700	1700	1700	1700	0
124	20241015	173400	12302219	1700	1700	1700	1700	0
125	20241015	173300	12302219	1700	1700	1700	1700	0
126	20241015	173200	12302219	1700	1700	1700	1700	0
127	20241015	173100	12302219	1700	1700	1700	1700	0
128	20241015	173000	12302219	1700	1700	1700	1700	0
129	20241015	172900	12302219	1700	1700	1700	1700	0
130	20241015	172800	12302219	1700	1700	1700	1700	0
131	20241015	172700	12302219	1700	1700	1700	1700	0
132	20241015	172600	12302219	1700	1700	1700	1700	0
133	20241015	172500	12302219	1700	1700	1700	1700	0
134	20241015	172400	12302219	1700	1700	1700	1700	0
135	20241015	172300	12302219	1700	1700	1700	1700	0
136	20241015	172200	12302219	1700	1700	1700	1700	0
137	20241015	172100	12302219	1700	1700	1700	1700	0
138	20241015	172000	12302219	1700	1700	1700	1700	0
139	20241015	171900	12302219	1700	1700	1700	1700	0
140	20241015	171800	12302219	1700	1700	1700	1700	0
141	20241015	171700	12302219	1700	1700	1700	1700	0
142	20241015	171600	12302219	1700	1700	1700	1700	0
143	20241015	171500	12302219	1700	1700	1700	1700	0
144	20241015	171400	12302219	1700	1700	1700	1700	0
145	20241015	171300	12302219	1700	1700	1700	1700	0
146	20241015	171200	12302219	1700	1700	1700	1700	0
147	20241015	171100	12302219	1700	1700	1700	1700	0
148	20241015	171000	12302219	1700	1700	1700	1700	0
149	20241015	170900	12302219	1700	1700	1700	1700	0
150	20241015	170800	12302219	1700	1700	1700	1700	0
151	20241015	170700	12302219	1700	1700	1700	1700	0
152	20241015	170600	12302219	1700	1700	1700	1700	399
153	20241015	170500	12302219	1700	1700	1700	1700	0
154	20241015	170400	12302219	1700	1700	1700	1700	0
155	20241015	170300	12302219	1700	1700	1700	1700	0
156	20241015	170200	12302219	1700	1700	1700	1700	0
157	20241015	170100	12302219	1700	1700	1700	1700	0
158	20241015	170000	12302219	1700	1700	1700	1700	0
159	20241015	165900	12302219	1700	1700	1700	1700	0
160	20241015	165800	12302219	1700	1700	1700	1700	0
161	20241015	165700	12302219	1700	1700	1700	1700	0
162	20241015	165600	12302219	1700	1700	1700	1700	0
163	20241015	165500	12302219	1700	1700	1700	1700	0
164	20241015	165400	12302219	1700	1700	1700	1700	0
165	20241015	165300	12302219	1700	1700	1700	1700	0
166	20241015	165200	12302219	1700	1700	1700	1700	0
167	20241015	165100	12302219	1700	1700	1700	1700	0
168	20241015	165000	12302219	1700	1700	1700	1700	0
169	20241015	164900	12302219	1700	1700	1700	1700	0
170	20241015	164800	12302219	1700	1700	1700	1700	0
171	20241015	164700	12302219	1700	1700	1700	1700	0
172	20241015	164600	12302219	1700	1700	1700	1700	0
173	20241015	164500	12302219	1700	1700	1700	1700	0
174	20241015	164400	12302219	1700	1700	1700	1700	0
175	20241015	164300	12302219	1700	1700	1700	1700	0
176	20241015	164200	12302219	1700	1700	1700	1700	0
177	20241015	164100	12302219	1700	1700	1700	1700	0
178	20241015	164000	12302219	1700	1700	1700	1700	0
179	20241015	163900	12302219	1700	1700	1700	1700	0
180	20241015	163800	12302219	1700	1700	1700	1700	0
181	20241015	163700	12302219	1700	1700	1700	1700	0
182	20241015	163600	12302219	1700	1700	1700	1700	399
183	20241015	163500	12302219	1700	1700	1700	1700	0
184	20241015	163400	12302219	1700	1700	1700	1700	0
185	20241015	163300	12302219	1700	1700	1700	1700	0
186	20241015	163200	12302219	1700	1700	1700	1700	0
187	20241015	163100	12302219	1700	1700	1700	1700	0
188	20241015	163000	12302219	1700	1700	1700	1700	0
189	20241015	162900	12302219	1700	1700	1700	1700	0
190	20241015	162800	12302219	1700	1700	1700	1700	0
191	20241015	162700	12302219	1700	1700	1700	1700	0
192	20241015	162600	12302219	1700	1700	1700	1700	0
193	20241015	162500	12302219	1700	1700	1700	1700	0
194	20241015	162400	12302219	1700	1700	1700	1700	0
195	20241015	162300	12302219	1700	1700	1700	1700	0
196	20241015	162200	12302219	1700	1700	1700	1700	0
197	20241015	162100	12302219	1700	1700	1700	1700	0
198	20241015	162000	12302219	1700	1700	1700	1700	0
199	20241015	161900	12302219	1700	1700	1700	1700	0
200	20241015	161800	12302219	1700	1700	1700	1700	0
201	20241015	161700	12302219	1700	1700	1700	1700	0
202	20241015	161600	12302219	1700	1700	1700	1700	0
203	20241015	161500	12302219	1700	1700	1700	1700	0
204	20241015	161400	12302219	1700	1700	1700	1700	0
205	20241015	161300	12302219	1700	1700	1700	1700	0
206	20241015	161200	12302219	1700	1700	1700	1700	0
207	20241015	161100	12302219	1700	1700	1700	1700	0
208	20241015	161000	12302219	1700	1700	1700	1700	0
209	20241015	160900	12302219	1700	1700	1700	1700	0
210	20241015	160800	12302219	1700	1700	1700	1700	0
211	20241015	160700	12302219	1700	1700	1700	1700	0
212	20241015	160600	12302219	1700	1700	1700	1700	399
213	20241015	160500	12302219	1700	1700	1700	1700	0
214	20241015	160400	12302219	1700	1700	1700	1700	0
215	20241015	160300	12302219	1700	1700	1700	1700	0
216	20241015	160200	12302219	1700	1700	1700	1700	0
217	20241015	160100	12302219	1700	1700	1700	1700	0
218	20241015	160000	12302219	1700	1700	1700	1700	0
219	20241015	155900	12302219	1700	1700	1700	1700	0
220	20241015	155800	12302219	1700	1700	1700	1700	0
221	20241015	155700	12302219	1700	1700	1700	1700	0
222	20241015	155600	12302219	1700	1700	1700	1700	0
223	20241015	155500	12302219	1700	1700	1700	1700	0
224	20241015	155400	12302219	1700	1700	1700	1700	0
225	20241015	155300	12302219	1700	1700	1700	1700	0
226	20241015	155200	12302219	1700	1700	1700	1700	0
227	20241015	155100	12302219	1700	1700	1700	1700	0
228	20241015	155000	12302219	1700	1700	1700	1700	0
229	20241015	154900	12302219	1700	1700	1700	1700	0
230	20241015	154800	12302219	1700	1700	1700	1700	0
231	20241015	154700	12302219	1700	1700	1700	1700	0
232	20241015	154600	12302219	1700	1700	1700	1700	0
233	20241015	154500	12302219	1700	1700	1700	1700	0
234	20241015	154400	12302219	1700	1700	1700	1700	0
235	20241015	154300	12302219	1700	1700	1700	1700	0
236	20241015	154200	12302219	1700	1700	1700	1700	0
237	20241015	154100	12302219	1700	1700	1700	1700	0
238	20241015	154000	12302219	1700	1700	1700	1700	0
239	20241015	153900	12302219	1700	1700	1700	1700	0
240	20241015	153800	12302219	1700	1700	1700	1700	0
241	20241015	153700	12302219	1700	1700	1700	1700	0
242	20241015	153600	12302219	1700	1700	1700	1700	399
243	20241015	153500	12302219	1700	1700	1700	1700	0
244	20241015	153400	12302219	1700	1700	1700	1700	0
245	20241015	153300	12302219	1700	1700	1700	1700	0
246	20241015	153200	12302219	1700	1700	1700	1700	0
247	20241015	153100	12302219	1700	1700	1700	1700	0
248	20241015	153000	12302219	1700	1700	1700	1700	399
249	20241015	152900	11623919	1702	1702	1702	1702	0
250	20241015	152800	11623919	1702	1702	1702	1702	0
251	20241015	152700	11623919	1702	1702	1702	1702	0
252	20241015	152600	11623919	1702	1702	1702	1702	0
253	20241015	152500	11623919	1702	1702	1702	1702	0
254	20241015	152400	11623919	1702	1702	1702	1702	0
255	20241015	152300	11623919	1702	1702	1702	1702	0
256	20241015	152200	11623919	1702	1702	1702	1702	0
257	20241015	152100	11623919	1702	1702	1702	1702	0
258	20241015	152000	11623919	1702	1702	1702	1702	0
259	20241015	151900	11623919	1702	1702	1702	1702	0
260	20241015	151800	11623919	1702	1702	1702	1702	100
261	20241015	151700	11453719	1704	1704	1704	1704	0
262	20241015	151600	11453719	1704	1704	1704	1704	0
263	20241015	151500	11453719	1704	1701	1704	1701	11
264	20241015	151400	11435005	1700	1698	1700	1698	785
265	20241015	151300	10101270	1697	1697	1697	1697	0
266	20241015	151200	10101270	1697	1698	1698	1697	2
267	20241015	151100	10097875	1699	1699	1699	1699	0
268	20241015	151000	10097875	1699	1699	1699	1699	1
269	20241015	150900	10096176	1698	1698	1699	1698	4
270	20241015	150800	10089383	1698	1698	1698	1698	4
271	20241015	150700	10082591	1698	1698	1698	1698	1
272	20241015	150600	10080893	1698	1698	1698	1698	0
273	20241015	150500	10080893	1698	1698	1698	1698	0
274	20241015	150400	10080893	1698	1698	1698	1698	0
275	20241015	150300	10080893	1698	1697	1698	1697	200
276	20241015	150200	9741390	1697	1697	1697	1697	0
277	20241015	150100	9741390	1697	1696	1697	1696	166
278	20241015	150000	9459745	1696	1696	1696	1696	0
279	20241015	145900	9459745	1696	1696	1696	1696	0
280	20241015	145800	9459745	1696	1696	1696	1696	0
281	20241015	145700	9459745	1696	1696	1696	1696	0
282	20241015	145600	9459745	1696	1696	1696	1696	0
283	20241015	145500	9459745	1696	1696	1696	1696	0
284	20241015	145400	9459745	1696	1696	1696	1696	0
285	20241015	145300	9459745	1696	1696	1696	1696	0
286	20241015	145200	9459745	1696	1696	1696	1696	3
287	20241015	145100	9454657	1693	1693	1693	1693	134
288	20241015	145000	9227795	1696	1696	1696	1696	0
289	20241015	144900	9227795	1696	1696	1696	1696	0
290	20241015	144800	9227795	1696	1696	1696	1696	0
291	20241015	144700	9227795	1696	1696	1696	1696	0
292	20241015	144600	9227795	1696	1696	1696	1696	0
293	20241015	144500	9227795	1696	1696	1696	1696	0
294	20241015	144400	9227795	1696	1696	1696	1696	0
295	20241015	144300	9227795	1696	1696	1696	1696	0
296	20241015	144200	9227795	1696	1696	1696	1696	0
297	20241015	144100	9227795	1696	1696	1696	1696	0
298	20241015	144000	9227795	1696	1696	1696	1696	0
299	20241015	143900	9227795	1696	1696	1696	1696	0
300	20241015	143800	9227795	1696	1696	1696	1696	45
301	20241015	143700	9151475	1695	1695	1695	1695	0
302	20241015	143600	9151475	1695	1695	1695	1695	0
303	20241015	143500	9151475	1695	1695	1695	1695	200
304	20241015	143400	8812475	1693	1693	1693	1693	0
305	20241015	143300	8812475	1693	1693	1693	1693	0
306	20241015	143200	8812475	1693	1693	1693	1693	1
307	20241015	143100	8810782	1694	1692	1696	1692	7
308	20241015	143000	8798920	1692	1695	1696	1692	125
309	20241015	142900	8587047	1694	1695	1695	1694	2
310	20241015	142800	8583658	1696	1696	1696	1696	3
311	20241015	142700	8578570	1692	1692	1692	1692	0
312	20241015	142600	8578570	1692	1692	1692	1692	0
313	20241015	142500	8578570	1692	1692	1692	1692	0
314	20241015	142400	8578570	1692	1692	1692	1692	0
315	20241015	142300	8578570	1692	1692	1692	1692	30
316	20241015	142200	8527810	1696	1696	1696	1696	0
317	20241015	142100	8527810	1696	1696	1696	1696	0
318	20241015	142000	8527810	1696	1696	1696	1696	0
319	20241015	141900	8527810	1696	1696	1696	1696	0
320	20241015	141800	8527810	1696	1696	1696	1696	0
321	20241015	141700	8527810	1696	1696	1696	1696	0
322	20241015	141600	8527810	1696	1696	1696	1696	0
323	20241015	141500	8527810	1696	1696	1696	1696	3
324	20241015	141400	8522722	1692	1692	1692	1692	0
325	20241015	141300	8522722	1692	1692	1692	1692	1
326	20241015	141200	8521030	1696	1696	1696	1696	0
327	20241015	141100	8521030	1696	1696	1696	1696	0
328	20241015	141000	8521030	1696	1696	1696	1696	0
329	20241015	140900	8521030	1696	1696	1696	1696	3
330	20241015	140800	8515942	1689	1689	1689	1689	0
331	20241015	140700	8515942	1689	1689	1689	1689	0
332	20241015	140600	8515942	1689	1689	1689	1689	20
333	20241015	140500	8482162	1689	1689	1689	1689	6
334	20241015	140400	8472028	1696	1696	1696	1696	0
335	20241015	140300	8472028	1696	1696	1696	1696	0
336	20241015	140200	8472028	1696	1696	1696	1696	0
337	20241015	140100	8472028	1696	1696	1696	1696	0
338	20241015	140000	8472028	1696	1696	1696	1696	0
339	20241015	135900	8472028	1696	1696	1696	1696	0
340	20241015	135800	8472028	1696	1696	1696	1696	0
341	20241015	135700	8472028	1696	1696	1696	1696	0
342	20241015	135600	8472028	1696	1696	1696	1696	0
343	20241015	135500	8472028	1696	1696	1696	1696	0
344	20241015	135400	8472028	1696	1696	1696	1696	0
345	20241015	135300	8472028	1696	1696	1696	1696	303
346	20241015	135200	7958140	1690	1690	1690	1690	0
347	20241015	135100	7958140	1690	1690	1690	1690	0
348	20241015	135000	7958140	1690	1690	1690	1690	0
349	20241015	134900	7958140	1690	1690	1690	1690	228
350	20241015	134800	7572820	1696	1696	1696	1696	0
351	20241015	134700	7572820	1696	1696	1696	1696	2
352	20241015	134600	7569428	1691	1691	1691	1691	0
353	20241015	134500	7569428	1691	1696	1696	1691	626
354	20241015	134400	6510799	1696	1696	1696	1696	0
355	20241015	134300	6510799	1696	1696	1696	1696	0
356	20241015	134200	6510799	1696	1696	1696	1696	0
357	20241015	134100	6510799	1696	1696	1696	1696	0
358	20241015	134000	6510799	1696	1696	1696	1696	0
359	20241015	133900	6510799	1696	1696	1696	1696	0
360	20241015	133800	6510799	1696	1696	1696	1696	0
361	20241015	133700	6510799	1696	1696	1696	1696	0
362	20241015	133600	6510799	1696	1696	1696	1696	10
363	20241015	133500	6493839	1698	1698	1698	1698	0
364	20241015	133400	6493839	1698	1698	1698	1698	0
365	20241015	133300	6493839	1698	1698	1698	1698	0
366	20241015	133200	6493839	1698	1698	1698	1698	0
367	20241015	133100	6493839	1698	1698	1698	1698	0
368	20241015	133000	6493839	1698	1698	1698	1698	0
369	20241015	132900	6493839	1698	1698	1698	1698	0
370	20241015	132800	6493839	1698	1698	1698	1698	0
371	20241015	132700	6493839	1698	1698	1698	1698	0
372	20241015	132600	6493839	1698	1698	1698	1698	0
373	20241015	132500	6493839	1698	1698	1698	1698	0
374	20241015	132400	6493839	1698	1698	1698	1698	0
375	20241015	132300	6493839	1698	1698	1698	1698	0
376	20241015	132200	6493839	1698	1698	1698	1698	0
377	20241015	132100	6493839	1698	1698	1698	1698	1
378	20241015	132000	6492141	1692	1692	1692	1692	0
379	20241015	131900	6492141	1692	1695	1695	1692	306
380	20241015	131800	5974377	1699	1699	1699	1699	0
381	20241015	131700	5974377	1699	1699	1699	1699	0
382	20241015	131600	5974377	1699	1699	1699	1699	0
383	20241015	131500	5974377	1699	1699	1699	1699	0
384	20241015	131400	5974377	1699	1699	1699	1699	0
385	20241015	131300	5974377	1699	1699	1699	1699	0
386	20241015	131200	5974377	1699	1699	1699	1699	0
387	20241015	131100	5974377	1699	1699	1699	1699	0
388	20241015	131000	5974377	1699	1699	1699	1699	0
389	20241015	130900	5974377	1699	1699	1699	1699	0
390	20241015	130800	5974377	1699	1699	1699	1699	0
391	20241015	130700	5974377	1699	1699	1699	1699	0
392	20241015	130600	5974377	1699	1699	1699	1699	0
393	20241015	130500	5974377	1699	1699	1699	1699	0
394	20241015	130400	5974377	1699	1699	1699	1699	0
395	20241015	130300	5974377	1699	1699	1699	1699	9
396	20241015	130200	5959086	1699	1699	1699	1699	0
397	20241015	130100	5959086	1699	1699	1699	1699	0
398	20241015	130000	5959086	1699	1697	1699	1697	119
399	20241015	125900	5757048	1697	1697	1697	1697	0
400	20241015	125800	5757048	1697	1697	1697	1697	0
401	20241015	125700	5757048	1697	1697	1697	1697	0
402	20241015	125600	5757048	1697	1697	1697	1697	0
403	20241015	125500	5757048	1697	1697	1697	1697	0
404	20241015	125400	5757048	1697	1697	1697	1697	0
405	20241015	125300	5757048	1697	1696	1697	1696	3
406	20241015	125200	5751958	1693	1693	1693	1693	0
407	20241015	125100	5751958	1693	1693	1693	1693	0
408	20241015	125000	5751958	1693	1693	1693	1693	0
409	20241015	124900	5751958	1693	1693	1693	1693	0
410	20241015	124800	5751958	1693	1693	1693	1693	0
411	20241015	124700	5751958	1693	1693	1693	1693	7
412	20241015	124600	5740107	1694	1698	1698	1694	5
413	20241015	124500	5731627	1699	1699	1699	1699	1
414	20241015	124400	5729928	1699	1699	1699	1699	1
415	20241015	124300	5728229	1699	1698	1699	1698	3
416	20241015	124200	5723134	1698	1698	1698	1698	6
417	20241015	124100	5712946	1698	1698	1698	1698	3
418	20241015	124000	5707852	1698	1698	1698	1698	6
419	20241015	123900	5697664	1698	1698	1698	1698	2
420	20241015	123800	5694268	1698	1698	1698	1698	2
421	20241015	123700	5690872	1698	1698	1698	1698	0
422	20241015	123600	5690872	1698	1698	1698	1698	1
423	20241015	123500	5689174	1699	1699	1699	1699	0
424	20241015	123400	5689174	1699	1699	1699	1699	0
425	20241015	123300	5689174	1699	1699	1699	1699	0
426	20241015	123200	5689174	1699	1699	1699	1699	5
427	20241015	123100	5680679	1698	1698	1698	1698	12
428	20241015	123000	5660303	1693	1693	1693	1693	0
429	20241015	122900	5660303	1693	1693	1693	1693	0
430	20241015	122800	5660303	1693	1693	1693	1693	0
431	20241015	122700	5660303	1693	1693	1693	1693	0
432	20241015	122600	5660303	1693	1693	1693	1693	0
433	20241015	122500	5660303	1693	1696	1696	1693	712
434	20241015	122400	4454881	1697	1697	1697	1697	0
435	20241015	122300	4454881	1697	1697	1697	1697	0
436	20241015	122200	4454881	1697	1697	1697	1697	0
437	20241015	122100	4454881	1697	1697	1697	1697	0
438	20241015	122000	4454881	1697	1697	1697	1697	1
439	20241015	121900	4453184	1699	1699	1699	1699	0
440	20241015	121800	4453184	1699	1699	1699	1699	0
441	20241015	121700	4453184	1699	1699	1699	1699	0
442	20241015	121600	4453184	1699	1698	1699	1698	3
443	20241015	121500	4448089	1699	1699	1699	1699	1
444	20241015	121400	4446390	1699	1699	1699	1699	1
445	20241015	121300	4444691	1699	1699	1699	1699	3
446	20241015	121200	4439594	1699	1699	1699	1699	2
447	20241015	121100	4436196	1699	1699	1699	1699	0
448	20241015	121000	4436196	1699	1699	1699	1699	1
449	20241015	120900	4434497	1699	1699	1699	1699	0
450	20241015	120800	4434497	1699	1699	1699	1699	1
451	20241015	120700	4432798	1699	1699	1699	1699	2
452	20241015	120600	4429400	1699	1699	1699	1699	2
453	20241015	120500	4426002	1700	1700	1700	1700	1
454	20241015	120400	4424302	1699	1699	1700	1699	4
455	20241015	120300	4417505	1699	1699	1699	1699	2
456	20241015	120200	4414107	1700	1699	1700	1699	3
457	20241015	120100	4409009	1699	1699	1699	1699	2
458	20241015	120000	4405611	1699	1700	1700	1699	3
459	20241015	115900	4400513	1700	1700	1700	1700	3
460	20241015	115800	4395413	1700	1700	1700	1700	0
461	20241015	115700	4395413	1700	1700	1700	1693	105
462	20241015	115600	4217577	1700	1700	1700	1700	2
463	20241015	115500	4214177	1700	1700	1700	1700	3
464	20241015	115400	4209077	1699	1699	1699	1699	3
465	20241015	115300	4203980	1700	1698	1700	1698	43
466	20241015	115200	4130960	1698	1698	1698	1698	4
467	20241015	115100	4124168	1698	1698	1698	1698	48
468	20241015	115000	4042664	1698	1698	1698	1698	2
469	20241015	114900	4039268	1698	1698	1698	1698	1
470	20241015	114800	4037570	1698	1698	1698	1698	2
471	20241015	114700	4034174	1698	1698	1698	1698	3
472	20241015	114600	4029080	1698	1698	1698	1698	1
473	20241015	114500	4027382	1698	1698	1698	1698	4
474	20241015	114400	4020590	1698	1698	1698	1698	1
475	20241015	114300	4018892	1698	1698	1698	1698	5
476	20241015	114200	4010402	1698	1698	1698	1698	1
477	20241015	114100	4008704	1698	1698	1698	1698	1
478	20241015	114000	4007006	1698	1698	1698	1698	2
479	20241015	113900	4003610	1698	1698	1698	1698	3
480	20241015	113800	3998516	1698	1698	1698	1698	1
481	20241015	113700	3996818	1697	1698	1698	1697	2
482	20241015	113600	3993423	1698	1698	1699	1698	4
483	20241015	113500	3986630	1697	1697	1697	1697	1
484	20241015	113400	3984933	1698	1698	1699	1698	5
485	20241015	113300	3976442	1698	1698	1698	1697	4
486	20241015	113200	3969652	1698	1698	1698	1698	2
487	20241015	113100	3966256	1698	1699	1699	1698	2
488	20241015	113000	3962859	1699	1699	1699	1699	2
489	20241015	112900	3959461	1699	1700	1700	1699	4
490	20241015	112800	3952662	1696	1699	1699	1696	20
491	20241015	112700	3918732	1699	1699	1699	1699	0
492	20241015	112600	3918732	1699	1699	1699	1699	0
493	20241015	112500	3918732	1699	1699	1699	1699	0
494	20241015	112400	3918732	1699	1699	1699	1699	0
495	20241015	112300	3918732	1699	1699	1699	1699	1
496	20241015	112200	3917033	1699	1699	1699	1699	0
497	20241015	112100	3917033	1699	1699	1699	1699	0
498	20241015	112000	3917033	1699	1699	1699	1699	0
499	20241015	111900	3917033	1699	1699	1699	1699	0
500	20241015	111800	3917033	1699	1699	1699	1699	0
501	20241015	111700	3917033	1699	1699	1699	1699	0
502	20241015	111600	3917033	1699	1699	1699	1699	1
503	20241015	111500	3915334	1699	1699	1699	1699	1
504	20241015	111400	3913635	1699	1699	1699	1698	25
505	20241015	111300	3871182	1699	1699	1699	1699	4
506	20241015	111200	3864386	1699	1699	1699	1699	2
507	20241015	111100	3860988	1699	1699	1699	1699	2
508	20241015	111000	3857590	1699	1699	1699	1699	1
509	20241015	110900	3855891	1699	1699	1699	1699	0
510	20241015	110800	3855891	1699	1699	1699	1699	0
511	20241015	110700	3855891	1699	1699	1699	1699	0
512	20241015	110600	3855891	1699	1699	1699	1699	0
513	20241015	110500	3855891	1699	1699	1699	1699	0
514	20241015	110400	3855891	1699	1699	1699	1699	0
515	20241015	110300	3855891	1699	1699	1699	1699	1
516	20241015	110200	3854192	1705	1705	1705	1705	0
517	20241015	110100	3854192	1705	1705	1705	1705	0
518	20241015	110000	3854192	1705	1705	1705	1705	0
519	20241015	105900	3854192	1705	1705	1705	1705	0
520	20241015	105800	3854192	1705	1705	1705	1705	0
521	20241015	105700	3854192	1705	1705	1705	1705	0
522	20241015	105600	3854192	1705	1705	1705	1705	0
523	20241015	105500	3854192	1705	1705	1705	1705	0
524	20241015	105400	3854192	1705	1705	1705	1705	0
525	20241015	105300	3854192	1705	1705	1705	1705	0
526	20241015	105200	3854192	1705	1705	1705	1705	0
527	20241015	105100	3854192	1705	1705	1705	1705	0
528	20241015	105000	3854192	1705	1705	1705	1705	0
529	20241015	104900	3854192	1705	1705	1705	1705	0
530	20241015	104800	3854192	1705	1705	1705	1705	0
531	20241015	104700	3854192	1705	1705	1705	1705	0
532	20241015	104600	3854192	1705	1705	1705	1705	0
533	20241015	104500	3854192	1705	1705	1705	1705	0
534	20241015	104400	3854192	1705	1705	1705	1705	0
535	20241015	104300	3854192	1705	1705	1705	1705	0
536	20241015	104200	3854192	1705	1705	1705	1705	0
537	20241015	104100	3854192	1705	1705	1705	1705	0
538	20241015	104000	3854192	1705	1705	1705	1705	5
539	20241015	103900	3845667	1705	1705	1705	1705	0
540	20241015	103800	3845667	1705	1705	1705	1705	5
541	20241015	103700	3837142	1706	1706	1706	1706	0
542	20241015	103600	3837142	1706	1706	1706	1706	0
543	20241015	103500	3837142	1706	1706	1706	1706	0
544	20241015	103400	3837142	1706	1706	1706	1706	0
545	20241015	103300	3837142	1706	1706	1706	1706	0
546	20241015	103200	3837142	1706	1706	1706	1706	0
547	20241015	103100	3837142	1706	1706	1706	1706	0
548	20241015	103000	3837142	1706	1706	1706	1706	0
549	20241015	102900	3837142	1706	1705	1706	1705	12
550	20241015	102800	3816681	1699	1699	1699	1699	1
551	20241015	102700	3814982	1708	1708	1708	1708	0
552	20241015	102600	3814982	1708	1708	1708	1708	0
553	20241015	102500	3814982	1708	1708	1708	1708	0
554	20241015	102400	3814982	1708	1708	1708	1708	0
555	20241015	102300	3814982	1708	1708	1708	1708	0
556	20241015	102200	3814982	1708	1708	1708	1708	0
557	20241015	102100	3814982	1708	1699	1708	1699	102
558	20241015	102000	3640967	1699	1699	1699	1699	2
559	20241015	101900	3637569	1699	1699	1699	1699	1
560	20241015	101800	3635870	1699	1699	1699	1699	0
561	20241015	101700	3635870	1699	1699	1699	1699	0
562	20241015	101600	3635870	1699	1699	1699	1699	0
563	20241015	101500	3635870	1699	1699	1699	1699	1
564	20241015	101400	3634171	1699	1699	1699	1699	1
565	20241015	101300	3632472	1697	1697	1697	1697	1
566	20241015	101200	3630775	1698	1699	1699	1698	2
567	20241015	101100	3627378	1699	1699	1699	1699	1
568	20241015	101000	3625679	1702	1702	1702	1696	7
569	20241015	100900	3613771	1697	1699	1699	1697	3
570	20241015	100800	3608677	1696	1696	1696	1696	1
571	20241015	100700	3606981	1697	1699	1699	1697	3
572	20241015	100600	3601887	1699	1699	1699	1699	1
573	20241015	100500	3600188	1699	1699	1699	1699	0
574	20241015	100400	3600188	1699	1699	1699	1699	0
575	20241015	100300	3600188	1699	1699	1699	1699	2
576	20241015	100200	3596790	1698	1699	1699	1698	2
577	20241015	100100	3593393	1698	1699	1699	1698	2
578	20241015	100000	3589996	1696	1696	1696	1696	0
579	20241015	095900	3589996	1696	1696	1696	1696	309
580	20241015	095800	3065932	1696	1696	1696	1696	1
581	20241015	095700	3064236	1693	1699	1699	1693	9
582	20241015	095600	3048978	1698	1697	1698	1697	2
583	20241015	095500	3045583	1698	1699	1699	1698	2
584	20241015	095400	3042186	1707	1707	1707	1707	0
585	20241015	095300	3042186	1707	1707	1707	1707	6
586	20241015	095200	3031944	1693	1693	1693	1693	0
587	20241015	095100	3031944	1693	1693	1693	1693	0
588	20241015	095000	3031944	1693	1693	1693	1693	0
589	20241015	094900	3031944	1693	1695	1695	1693	105
590	20241015	094800	2853975	1690	1690	1690	1690	0
591	20241015	094700	2853975	1690	1689	1690	1689	11
592	20241015	094600	2835386	1690	1693	1693	1690	8
593	20241015	094500	2821853	1694	1696	1696	1694	3
594	20241015	094400	2816768	1695	1695	1695	1695	1
595	20241015	094300	2815073	1696	1697	1697	1696	61
596	20241015	094200	2711557	1710	1710	1710	1710	0
597	20241015	094100	2711557	1710	1710	1710	1710	5
598	20241015	094000	2703007	1699	1699	1699	1699	0
599	20241015	093900	2703007	1699	1699	1699	1699	0
600	20241015	093800	2703007	1699	1699	1699	1699	0
601	20241015	093700	2703007	1699	1699	1699	1699	0
602	20241015	093600	2703007	1699	1699	1699	1699	0
603	20241015	093500	2703007	1699	1699	1699	1699	0
604	20241015	093400	2703007	1699	1701	1701	1699	946
605	20241015	093300	1095288	1701	1701	1701	1701	0
606	20241015	093200	1095288	1701	1701	1701	1701	0
607	20241015	093100	1095288	1701	1701	1701	1701	0
608	20241015	093000	1095288	1701	1701	1701	1701	0
609	20241015	092900	1095288	1701	1701	1701	1701	0
610	20241015	092800	1095288	1701	1701	1701	1701	0
611	20241015	092700	1095288	1701	1701	1701	1701	0
612	20241015	092600	1095288	1701	1702	1702	1701	475
613	20241015	092500	287269	1700	1700	1700	1700	0
614	20241015	092400	287269	1700	1700	1700	1700	0
615	20241015	092300	287269	1700	1700	1700	1700	0
616	20241015	092200	287269	1700	1700	1700	1700	0
617	20241015	092100	287269	1700	1700	1700	1700	0
618	20241015	092000	287269	1700	1700	1700	1700	0
619	20241015	091900	287269	1700	1700	1700	1700	0
620	20241015	091800	287269	1700	1700	1700	1700	0
621	20241015	091700	287269	1700	1700	1700	1700	0
622	20241015	091600	287269	1700	1700	1700	1700	0
623	20241015	091500	287269	1700	1701	1701	1700	20
624	20241015	091400	253253	1719	1719	1719	1719	1
625	20241015	091300	251534	1720	1720	1720	1720	0
626	20241015	091200	251534	1720	1720	1720	1720	0
627	20241015	091100	251534	1720	1720	1720	1720	0
628	20241015	091000	251534	1720	1720	1720	1720	0
629	20241015	090900	251534	1720	1720	1720	1720	0
630	20241015	090800	251534	1720	1720	1720	1720	123
631	20241015	090700	39974	1738	1738	1738	1738	0
632	20241015	090600	39974	1738	1738	1738	1738	0
633	20241015	090500	39974	1738	1738	1738	1738	0
634	20241015	090400	39974	1738	1738	1738	1738	0
635	20241015	090300	39974	1738	1738	1738	1738	0
636	20241015	090200	39974	1738	1738	1738	1738	0
637	20241015	090100	39974	1738	1738	1738	1738	0
638	20241015	090000	39974	1738	1738	1738	1738	23