KissMeData/060380/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194000	26900458	1510	1510	1510	1510	860
3	20241017	193900	26900458	1510	1510	1510	1510	0
4	20241017	193800	26900458	1510	1510	1510	1510	0
5	20241017	193700	26900458	1510	1510	1510	1510	0
6	20241017	193600	26900458	1510	1510	1510	1510	0
7	20241017	193500	26900458	1510	1510	1510	1510	0
8	20241017	193400	26900458	1510	1510	1510	1510	0
9	20241017	193300	26900458	1510	1510	1510	1510	0
10	20241017	193200	26900458	1510	1510	1510	1510	0
11	20241017	193100	26900458	1510	1510	1510	1510	0
12	20241017	193000	26900458	1510	1510	1510	1510	0
13	20241017	192900	26900458	1510	1510	1510	1510	0
14	20241017	192800	26900458	1510	1510	1510	1510	0
15	20241017	192700	26900458	1510	1510	1510	1510	0
16	20241017	192600	26900458	1510	1510	1510	1510	0
17	20241017	192500	26900458	1510	1510	1510	1510	0
18	20241017	192400	26900458	1510	1510	1510	1510	0
19	20241017	192300	26900458	1510	1510	1510	1510	0
20	20241017	192200	26900458	1510	1510	1510	1510	0
21	20241017	192100	26900458	1510	1510	1510	1510	0
22	20241017	192000	26900458	1510	1510	1510	1510	0
23	20241017	191900	26900458	1510	1510	1510	1510	0
24	20241017	191800	26900458	1510	1510	1510	1510	0
25	20241017	191700	26900458	1510	1510	1510	1510	0
26	20241017	191600	26900458	1510	1510	1510	1510	0
27	20241017	191500	26900458	1510	1510	1510	1510	0
28	20241017	191400	26900458	1510	1510	1510	1510	0
29	20241017	191300	26900458	1510	1510	1510	1510	0
30	20241017	191200	26900458	1510	1510	1510	1510	0
31	20241017	191100	26900458	1510	1510	1510	1510	0
32	20241017	191000	26900458	1510	1510	1510	1510	860
33	20241017	190900	26900458	1510	1510	1510	1510	0
34	20241017	190800	26900458	1510	1510	1510	1510	0
35	20241017	190700	26900458	1510	1510	1510	1510	0
36	20241017	190600	26900458	1510	1510	1510	1510	0
37	20241017	190500	26900458	1510	1510	1510	1510	0
38	20241017	190400	26900458	1510	1510	1510	1510	0
39	20241017	190300	26900458	1510	1510	1510	1510	0
40	20241017	190200	26900458	1510	1510	1510	1510	0
41	20241017	190100	26900458	1510	1510	1510	1510	0
42	20241017	190000	26900458	1510	1510	1510	1510	0
43	20241017	185900	26900458	1510	1510	1510	1510	0
44	20241017	185800	26900458	1510	1510	1510	1510	0
45	20241017	185700	26900458	1510	1510	1510	1510	0
46	20241017	185600	26900458	1510	1510	1510	1510	0
47	20241017	185500	26900458	1510	1510	1510	1510	0
48	20241017	185400	26900458	1510	1510	1510	1510	0
49	20241017	185300	26900458	1510	1510	1510	1510	0
50	20241017	185200	26900458	1510	1510	1510	1510	0
51	20241017	185100	26900458	1510	1510	1510	1510	0
52	20241017	185000	26900458	1510	1510	1510	1510	0
53	20241017	184900	26900458	1510	1510	1510	1510	0
54	20241017	184800	26900458	1510	1510	1510	1510	0
55	20241017	184700	26900458	1510	1510	1510	1510	0
56	20241017	184600	26900458	1510	1510	1510	1510	0
57	20241017	184500	26900458	1510	1510	1510	1510	0
58	20241017	184400	26900458	1510	1510	1510	1510	0
59	20241017	184300	26900458	1510	1510	1510	1510	0
60	20241017	184200	26900458	1510	1510	1510	1510	0
61	20241017	184100	26900458	1510	1510	1510	1510	0
62	20241017	184000	26900458	1510	1510	1510	1510	860
63	20241017	183900	26900458	1510	1510	1510	1510	0
64	20241017	183800	26900458	1510	1510	1510	1510	0
65	20241017	183700	26900458	1510	1510	1510	1510	0
66	20241017	183600	26900458	1510	1510	1510	1510	0
67	20241017	183500	26900458	1510	1510	1510	1510	0
68	20241017	183400	26900458	1510	1510	1510	1510	0
69	20241017	183300	26900458	1510	1510	1510	1510	0
70	20241017	183200	26900458	1510	1510	1510	1510	0
71	20241017	183100	26900458	1510	1510	1510	1510	0
72	20241017	183000	26900458	1510	1510	1510	1510	0
73	20241017	182900	26900458	1510	1510	1510	1510	0
74	20241017	182800	26900458	1510	1510	1510	1510	0
75	20241017	182700	26900458	1510	1510	1510	1510	0
76	20241017	182600	26900458	1510	1510	1510	1510	0
77	20241017	182500	26900458	1510	1510	1510	1510	0
78	20241017	182400	26900458	1510	1510	1510	1510	0
79	20241017	182300	26900458	1510	1510	1510	1510	0
80	20241017	182200	26900458	1510	1510	1510	1510	0
81	20241017	182100	26900458	1510	1510	1510	1510	0
82	20241017	182000	26900458	1510	1510	1510	1510	0
83	20241017	181900	26900458	1510	1510	1510	1510	0
84	20241017	181800	26900458	1510	1510	1510	1510	0
85	20241017	181700	26900458	1510	1510	1510	1510	0
86	20241017	181600	26900458	1510	1510	1510	1510	0
87	20241017	181500	26900458	1510	1510	1510	1510	0
88	20241017	181400	26900458	1510	1510	1510	1510	0
89	20241017	181300	26900458	1510	1510	1510	1510	0
90	20241017	181200	26900458	1510	1510	1510	1510	0
91	20241017	181100	26900458	1510	1510	1510	1510	0
92	20241017	181000	26900458	1510	1510	1510	1510	860
93	20241017	180900	26900458	1510	1510	1510	1510	0
94	20241017	180800	26900458	1510	1510	1510	1510	0
95	20241017	180700	26900458	1510	1510	1510	1510	0
96	20241017	180600	26900458	1510	1510	1510	1510	0
97	20241017	180500	26900458	1510	1510	1510	1510	0
98	20241017	180400	26900458	1510	1510	1510	1510	0
99	20241017	180300	26900458	1510	1510	1510	1510	0
100	20241017	180200	26900458	1510	1510	1510	1510	0
101	20241017	180100	26900458	1510	1510	1510	1510	0
102	20241017	180000	26900458	1510	1510	1510	1510	0
103	20241017	175900	26900458	1510	1510	1510	1510	0
104	20241017	175800	26900458	1510	1510	1510	1510	0
105	20241017	175700	26900458	1510	1510	1510	1510	0
106	20241017	175600	26900458	1510	1510	1510	1510	0
107	20241017	175500	26900458	1510	1510	1510	1510	0
108	20241017	175400	26900458	1510	1510	1510	1510	0
109	20241017	175300	26900458	1510	1510	1510	1510	0
110	20241017	175200	26900458	1510	1510	1510	1510	0
111	20241017	175100	26900458	1510	1510	1510	1510	0
112	20241017	175000	26900458	1510	1510	1510	1510	0
113	20241017	174900	26900458	1510	1510	1510	1510	0
114	20241017	174800	26900458	1510	1510	1510	1510	0
115	20241017	174700	26900458	1510	1510	1510	1510	0
116	20241017	174600	26900458	1510	1510	1510	1510	0
117	20241017	174500	26900458	1510	1510	1510	1510	0
118	20241017	174400	26900458	1510	1510	1510	1510	0
119	20241017	174300	26900458	1510	1510	1510	1510	0
120	20241017	174200	26900458	1510	1510	1510	1510	0
121	20241017	174100	26900458	1510	1510	1510	1510	0
122	20241017	174000	26900458	1510	1510	1510	1510	860
123	20241017	173900	26900458	1510	1510	1510	1510	0
124	20241017	173800	26900458	1510	1510	1510	1510	0
125	20241017	173700	26900458	1510	1510	1510	1510	0
126	20241017	173600	26900458	1510	1510	1510	1510	0
127	20241017	173500	26900458	1510	1510	1510	1510	0
128	20241017	173400	26900458	1510	1510	1510	1510	0
129	20241017	173300	26900458	1510	1510	1510	1510	0
130	20241017	173200	26900458	1510	1510	1510	1510	0
131	20241017	173100	26900458	1510	1510	1510	1510	0
132	20241017	173000	26900458	1510	1510	1510	1510	0
133	20241017	172900	26900458	1510	1510	1510	1510	0
134	20241017	172800	26900458	1510	1510	1510	1510	0
135	20241017	172700	26900458	1510	1510	1510	1510	0
136	20241017	172600	26900458	1510	1510	1510	1510	0
137	20241017	172500	26900458	1510	1510	1510	1510	0
138	20241017	172400	26900458	1510	1510	1510	1510	0
139	20241017	172300	26900458	1510	1510	1510	1510	0
140	20241017	172200	26900458	1510	1510	1510	1510	0
141	20241017	172100	26900458	1510	1510	1510	1510	0
142	20241017	172000	26900458	1510	1510	1510	1510	0
143	20241017	171900	26900458	1510	1510	1510	1510	0
144	20241017	171800	26900458	1510	1510	1510	1510	0
145	20241017	171700	26900458	1510	1510	1510	1510	0
146	20241017	171600	26900458	1510	1510	1510	1510	0
147	20241017	171500	26900458	1510	1510	1510	1510	0
148	20241017	171400	26900458	1510	1510	1510	1510	0
149	20241017	171300	26900458	1510	1510	1510	1510	0
150	20241017	171200	26900458	1510	1510	1510	1510	0
151	20241017	171100	26900458	1510	1510	1510	1510	0
152	20241017	171000	26900458	1510	1510	1510	1510	860
153	20241017	170900	26900458	1510	1510	1510	1510	0
154	20241017	170800	26900458	1510	1510	1510	1510	0
155	20241017	170700	26900458	1510	1510	1510	1510	0
156	20241017	170600	26900458	1510	1510	1510	1510	0
157	20241017	170500	26900458	1510	1510	1510	1510	0
158	20241017	170400	26900458	1510	1510	1510	1510	0
159	20241017	170300	26900458	1510	1510	1510	1510	0
160	20241017	170200	26900458	1510	1510	1510	1510	0
161	20241017	170100	26900458	1510	1510	1510	1510	0
162	20241017	170000	26900458	1510	1510	1510	1510	0
163	20241017	165900	26900458	1510	1510	1510	1510	0
164	20241017	165800	26900458	1510	1510	1510	1510	0
165	20241017	165700	26900458	1510	1510	1510	1510	0
166	20241017	165600	26900458	1510	1510	1510	1510	0
167	20241017	165500	26900458	1510	1510	1510	1510	0
168	20241017	165400	26900458	1510	1510	1510	1510	0
169	20241017	165300	26900458	1510	1510	1510	1510	0
170	20241017	165200	26900458	1510	1510	1510	1510	0
171	20241017	165100	26900458	1510	1510	1510	1510	0
172	20241017	165000	26900458	1510	1510	1510	1510	0
173	20241017	164900	26900458	1510	1510	1510	1510	0
174	20241017	164800	26900458	1510	1510	1510	1510	0
175	20241017	164700	26900458	1510	1510	1510	1510	0
176	20241017	164600	26900458	1510	1510	1510	1510	0
177	20241017	164500	26900458	1510	1510	1510	1510	0
178	20241017	164400	26900458	1510	1510	1510	1510	0
179	20241017	164300	26900458	1510	1510	1510	1510	0
180	20241017	164200	26900458	1510	1510	1510	1510	0
181	20241017	164100	26900458	1510	1510	1510	1510	0
182	20241017	164000	26900458	1510	1510	1510	1510	860
183	20241017	163900	26900458	1510	1510	1510	1510	0
184	20241017	163800	26900458	1510	1510	1510	1510	0
185	20241017	163700	26900458	1510	1510	1510	1510	0
186	20241017	163600	26900458	1510	1510	1510	1510	0
187	20241017	163500	26900458	1510	1510	1510	1510	0
188	20241017	163400	26900458	1510	1510	1510	1510	0
189	20241017	163300	26900458	1510	1510	1510	1510	0
190	20241017	163200	26900458	1510	1510	1510	1510	0
191	20241017	163100	26900458	1510	1510	1510	1510	0
192	20241017	163000	26900458	1510	1510	1510	1510	0
193	20241017	162900	26900458	1510	1510	1510	1510	0
194	20241017	162800	26900458	1510	1510	1510	1510	0
195	20241017	162700	26900458	1510	1510	1510	1510	0
196	20241017	162600	26900458	1510	1510	1510	1510	0
197	20241017	162500	26900458	1510	1510	1510	1510	0
198	20241017	162400	26900458	1510	1510	1510	1510	0
199	20241017	162300	26900458	1510	1510	1510	1510	0
200	20241017	162200	26900458	1510	1510	1510	1510	0
201	20241017	162100	26900458	1510	1510	1510	1510	0
202	20241017	162000	26900458	1510	1510	1510	1510	0
203	20241017	161900	26900458	1510	1510	1510	1510	0
204	20241017	161800	26900458	1510	1510	1510	1510	0
205	20241017	161700	26900458	1510	1510	1510	1510	0
206	20241017	161600	26900458	1510	1510	1510	1510	0
207	20241017	161500	26900458	1510	1510	1510	1510	0
208	20241017	161400	26900458	1510	1510	1510	1510	0
209	20241017	161300	26900458	1510	1510	1510	1510	0
210	20241017	161200	26900458	1510	1510	1510	1510	0
211	20241017	161100	26900458	1510	1510	1510	1510	0
212	20241017	161000	26900458	1510	1510	1510	1510	860
213	20241017	160900	26900458	1510	1510	1510	1510	0
214	20241017	160800	26900458	1510	1510	1510	1510	0
215	20241017	160700	26900458	1510	1510	1510	1510	0
216	20241017	160600	26900458	1510	1510	1510	1510	0
217	20241017	160500	26900458	1510	1510	1510	1510	0
218	20241017	160400	26900458	1510	1510	1510	1510	0
219	20241017	160300	26900458	1510	1510	1510	1510	0
220	20241017	160200	26900458	1510	1510	1510	1510	0
221	20241017	160100	26900458	1510	1510	1510	1510	0
222	20241017	160000	26900458	1510	1510	1510	1510	0
223	20241017	155900	26900458	1510	1510	1510	1510	0
224	20241017	155800	26900458	1510	1510	1510	1510	0
225	20241017	155700	26900458	1510	1510	1510	1510	0
226	20241017	155600	26900458	1510	1510	1510	1510	0
227	20241017	155500	26900458	1510	1510	1510	1510	0
228	20241017	155400	26900458	1510	1510	1510	1510	0
229	20241017	155300	26900458	1510	1510	1510	1510	0
230	20241017	155200	26900458	1510	1510	1510	1510	0
231	20241017	155100	26900458	1510	1510	1510	1510	0
232	20241017	155000	26900458	1510	1510	1510	1510	0
233	20241017	154900	26900458	1510	1510	1510	1510	0
234	20241017	154800	26900458	1510	1510	1510	1510	0
235	20241017	154700	26900458	1510	1510	1510	1510	0
236	20241017	154600	26900458	1510	1510	1510	1510	0
237	20241017	154500	26900458	1510	1510	1510	1510	0
238	20241017	154400	26900458	1510	1510	1510	1510	0
239	20241017	154300	26900458	1510	1510	1510	1510	0
240	20241017	154200	26900458	1510	1510	1510	1510	0
241	20241017	154100	26900458	1510	1510	1510	1510	0
242	20241017	154000	26900458	1510	1510	1510	1510	860
243	20241017	153900	26900458	1510	1510	1510	1510	0
244	20241017	153800	26900458	1510	1510	1510	1510	0
245	20241017	153700	26900458	1510	1510	1510	1510	0
246	20241017	153600	26900458	1510	1510	1510	1510	0
247	20241017	153500	26900458	1510	1510	1510	1510	0
248	20241017	153400	26900458	1510	1510	1510	1510	0
249	20241017	153300	26900458	1510	1510	1510	1510	0
250	20241017	153200	26900458	1510	1510	1510	1510	0
251	20241017	153100	26900458	1510	1510	1510	1510	0
252	20241017	153000	26900458	1510	1510	1510	1510	860
253	20241017	152900	25601858	1509	1509	1509	1509	0
254	20241017	152800	25601858	1509	1509	1509	1509	0
255	20241017	152700	25601858	1509	1509	1509	1509	0
256	20241017	152600	25601858	1509	1509	1509	1509	0
257	20241017	152500	25601858	1509	1509	1509	1509	0
258	20241017	152400	25601858	1509	1509	1509	1509	0
259	20241017	152300	25601858	1509	1509	1509	1509	0
260	20241017	152200	25601858	1509	1509	1509	1509	0
261	20241017	152100	25601858	1509	1509	1509	1509	0
262	20241017	152000	25601858	1509	1509	1509	1509	0
263	20241017	151900	25601858	1509	1509	1509	1509	0
264	20241017	151800	25601858	1509	1509	1509	1509	0
265	20241017	151700	25601858	1509	1509	1509	1509	0
266	20241017	151600	25601858	1509	1509	1509	1509	0
267	20241017	151500	25601858	1509	1509	1509	1509	0
268	20241017	151400	25601858	1509	1509	1509	1509	0
269	20241017	151300	25601858	1509	1509	1509	1509	0
270	20241017	151200	25601858	1509	1509	1509	1509	0
271	20241017	151100	25601858	1509	1509	1509	1509	0
272	20241017	151000	25601858	1509	1509	1509	1509	0
273	20241017	150900	25601858	1509	1509	1509	1509	0
274	20241017	150800	25601858	1509	1509	1509	1509	0
275	20241017	150700	25601858	1509	1509	1509	1509	0
276	20241017	150600	25601858	1509	1509	1509	1509	0
277	20241017	150500	25601858	1509	1509	1509	1509	0
278	20241017	150400	25601858	1509	1509	1509	1509	0
279	20241017	150300	25601858	1509	1509	1509	1509	0
280	20241017	150200	25601858	1509	1509	1509	1509	0
281	20241017	150100	25601858	1509	1509	1509	1509	0
282	20241017	150000	25601858	1509	1509	1509	1509	0
283	20241017	145900	25601858	1509	1509	1509	1509	0
284	20241017	145800	25601858	1509	1509	1509	1509	0
285	20241017	145700	25601858	1509	1509	1509	1509	0
286	20241017	145600	25601858	1509	1509	1509	1509	0
287	20241017	145500	25601858	1509	1509	1509	1509	0
288	20241017	145400	25601858	1509	1509	1509	1509	0
289	20241017	145300	25601858	1509	1509	1509	1509	0
290	20241017	145200	25601858	1509	1509	1509	1509	0
291	20241017	145100	25601858	1509	1509	1509	1509	0
292	20241017	145000	25601858	1509	1509	1509	1509	0
293	20241017	144900	25601858	1509	1509	1509	1509	0
294	20241017	144800	25601858	1509	1509	1509	1509	0
295	20241017	144700	25601858	1509	1509	1509	1509	0
296	20241017	144600	25601858	1509	1509	1509	1509	0
297	20241017	144500	25601858	1509	1509	1509	1509	0
298	20241017	144400	25601858	1509	1509	1509	1509	0
299	20241017	144300	25601858	1509	1509	1509	1509	0
300	20241017	144200	25601858	1509	1509	1509	1509	0
301	20241017	144100	25601858	1509	1509	1509	1509	0
302	20241017	144000	25601858	1509	1509	1509	1509	0
303	20241017	143900	25601858	1509	1509	1509	1509	0
304	20241017	143800	25601858	1509	1509	1509	1509	0
305	20241017	143700	25601858	1509	1509	1509	1509	0
306	20241017	143600	25601858	1509	1509	1509	1509	0
307	20241017	143500	25601858	1509	1509	1509	1509	0
308	20241017	143400	25601858	1509	1509	1509	1509	0
309	20241017	143300	25601858	1509	1509	1509	1509	0
310	20241017	143200	25601858	1509	1509	1509	1509	0
311	20241017	143100	25601858	1509	1509	1509	1509	0
312	20241017	143000	25601858	1509	1509	1509	1509	0
313	20241017	142900	25601858	1509	1509	1509	1509	0
314	20241017	142800	25601858	1509	1509	1509	1509	0
315	20241017	142700	25601858	1509	1509	1509	1509	0
316	20241017	142600	25601858	1509	1509	1509	1509	0
317	20241017	142500	25601858	1509	1509	1509	1509	0
318	20241017	142400	25601858	1509	1509	1509	1509	300
319	20241017	142300	25149158	1509	1509	1509	1509	0
320	20241017	142200	25149158	1509	1509	1509	1509	0
321	20241017	142100	25149158	1509	1509	1509	1509	0
322	20241017	142000	25149158	1509	1509	1509	1509	0
323	20241017	141900	25149158	1509	1509	1509	1509	0
324	20241017	141800	25149158	1509	1509	1509	1509	0
325	20241017	141700	25149158	1509	1509	1509	1509	0
326	20241017	141600	25149158	1509	1509	1509	1509	787
327	20241017	141500	23961575	1507	1507	1507	1507	0
328	20241017	141400	23961575	1507	1507	1507	1507	2
329	20241017	141300	23958561	1501	1501	1501	1501	0
330	20241017	141200	23958561	1501	1501	1501	1501	0
331	20241017	141100	23958561	1501	1501	1501	1501	0
332	20241017	141000	23958561	1501	1501	1501	1501	0
333	20241017	140900	23958561	1501	1501	1501	1501	313
334	20241017	140800	23488748	1501	1501	1501	1501	0
335	20241017	140700	23488748	1501	1501	1501	1501	0
336	20241017	140600	23488748	1501	1501	1501	1501	0
337	20241017	140500	23488748	1501	1501	1501	1501	1
338	20241017	140400	23487247	1496	1496	1496	1496	0
339	20241017	140300	23487247	1496	1496	1496	1496	0
340	20241017	140200	23487247	1496	1496	1496	1496	0
341	20241017	140100	23487247	1496	1496	1496	1496	0
342	20241017	140000	23487247	1496	1496	1496	1496	0
343	20241017	135900	23487247	1496	1496	1496	1496	0
344	20241017	135800	23487247	1496	1496	1496	1496	0
345	20241017	135700	23487247	1496	1496	1496	1496	0
346	20241017	135600	23487247	1496	1496	1496	1496	0
347	20241017	135500	23487247	1496	1496	1496	1496	0
348	20241017	135400	23487247	1496	1496	1496	1496	0
349	20241017	135300	23487247	1496	1496	1496	1496	0
350	20241017	135200	23487247	1496	1496	1496	1496	0
351	20241017	135100	23487247	1496	1496	1496	1496	2
352	20241017	135000	23484255	1495	1495	1495	1495	0
353	20241017	134900	23484255	1495	1495	1495	1495	0
354	20241017	134800	23484255	1495	1495	1495	1495	23
355	20241017	134700	23449870	1500	1500	1500	1500	0
356	20241017	134600	23449870	1500	1500	1500	1500	0
357	20241017	134500	23449870	1500	1500	1500	1500	0
358	20241017	134400	23449870	1500	1500	1500	1500	0
359	20241017	134300	23449870	1500	1500	1500	1500	0
360	20241017	134200	23449870	1500	1500	1500	1500	0
361	20241017	134100	23449870	1500	1500	1500	1500	0
362	20241017	134000	23449870	1500	1500	1500	1500	0
363	20241017	133900	23449870	1500	1500	1500	1500	0
364	20241017	133800	23449870	1500	1500	1500	1500	0
365	20241017	133700	23449870	1500	1500	1500	1500	0
366	20241017	133600	23449870	1500	1500	1500	1500	0
367	20241017	133500	23449870	1500	1500	1500	1500	0
368	20241017	133400	23449870	1500	1500	1500	1500	0
369	20241017	133300	23449870	1500	1500	1500	1500	0
370	20241017	133200	23449870	1500	1500	1500	1500	0
371	20241017	133100	23449870	1500	1500	1500	1500	0
372	20241017	133000	23449870	1500	1500	1500	1500	0
373	20241017	132900	23449870	1500	1500	1500	1500	0
374	20241017	132800	23449870	1500	1500	1500	1500	0
375	20241017	132700	23449870	1500	1500	1500	1500	0
376	20241017	132600	23449870	1500	1500	1500	1500	0
377	20241017	132500	23449870	1500	1500	1500	1500	0
378	20241017	132400	23449870	1500	1500	1500	1500	0
379	20241017	132300	23449870	1500	1500	1500	1500	0
380	20241017	132200	23449870	1500	1500	1500	1500	0
381	20241017	132100	23449870	1500	1500	1500	1500	0
382	20241017	132000	23449870	1500	1500	1500	1500	0
383	20241017	131900	23449870	1500	1500	1500	1500	0
384	20241017	131800	23449870	1500	1500	1500	1500	0
385	20241017	131700	23449870	1500	1500	1500	1500	100
386	20241017	131600	23299870	1495	1495	1495	1495	0
387	20241017	131500	23299870	1495	1495	1495	1495	0
388	20241017	131400	23299870	1495	1499	1499	1495	1000
389	20241017	131300	21804304	1499	1499	1499	1499	0
390	20241017	131200	21804304	1499	1499	1499	1499	0
391	20241017	131100	21804304	1499	1499	1499	1499	0
392	20241017	131000	21804304	1499	1499	1499	1499	0
393	20241017	130900	21804304	1499	1499	1499	1499	0
394	20241017	130800	21804304	1499	1500	1500	1499	222
395	20241017	130700	21471445	1500	1500	1500	1500	1000
396	20241017	130600	19971445	1501	1501	1501	1501	0
397	20241017	130500	19971445	1501	1501	1501	1501	457
398	20241017	130400	19285488	1501	1501	1501	1501	0
399	20241017	130300	19285488	1501	1501	1501	1501	0
400	20241017	130200	19285488	1501	1501	1501	1501	0
401	20241017	130100	19285488	1501	1501	1501	1501	0
402	20241017	130000	19285488	1501	1501	1501	1501	0
403	20241017	125900	19285488	1501	1505	1505	1501	537
404	20241017	125800	18479236	1506	1507	1507	1506	584
405	20241017	125700	17599269	1507	1507	1507	1507	0
406	20241017	125600	17599269	1507	1507	1507	1507	0
407	20241017	125500	17599269	1507	1507	1507	1507	0
408	20241017	125400	17599269	1507	1507	1507	1507	0
409	20241017	125300	17599269	1507	1507	1507	1507	0
410	20241017	125200	17599269	1507	1507	1507	1507	1000
411	20241017	125100	16092269	1509	1509	1509	1509	0
412	20241017	125000	16092269	1509	1508	1509	1508	116
413	20241017	124900	15917323	1509	1509	1509	1509	0
414	20241017	124800	15917323	1509	1509	1509	1509	0
415	20241017	124700	15917323	1509	1509	1509	1509	0
416	20241017	124600	15917323	1509	1509	1509	1509	0
417	20241017	124500	15917323	1509	1509	1509	1509	0
418	20241017	124400	15917323	1509	1509	1509	1509	0
419	20241017	124300	15917323	1509	1509	1509	1509	0
420	20241017	124200	15917323	1509	1509	1509	1509	116
421	20241017	124100	15742279	1509	1509	1509	1509	0
422	20241017	124000	15742279	1509	1509	1509	1509	0
423	20241017	123900	15742279	1509	1509	1509	1509	0
424	20241017	123800	15742279	1509	1509	1509	1509	0
425	20241017	123700	15742279	1509	1509	1509	1509	0
426	20241017	123600	15742279	1509	1509	1509	1509	0
427	20241017	123500	15742279	1509	1509	1509	1509	0
428	20241017	123400	15742279	1509	1509	1509	1509	0
429	20241017	123300	15742279	1509	1509	1509	1509	0
430	20241017	123200	15742279	1509	1509	1509	1509	0
431	20241017	123100	15742279	1509	1509	1509	1509	0
432	20241017	123000	15742279	1509	1509	1509	1509	0
433	20241017	122900	15742279	1509	1509	1509	1509	0
434	20241017	122800	15742279	1509	1509	1509	1509	0
435	20241017	122700	15742279	1509	1509	1509	1509	0
436	20241017	122600	15742279	1509	1509	1509	1509	0
437	20241017	122500	15742279	1509	1509	1509	1509	0
438	20241017	122400	15742279	1509	1509	1509	1509	0
439	20241017	122300	15742279	1509	1509	1509	1509	0
440	20241017	122200	15742279	1509	1509	1509	1509	0
441	20241017	122100	15742279	1509	1509	1509	1509	0
442	20241017	122000	15742279	1509	1509	1509	1509	0
443	20241017	121900	15742279	1509	1509	1509	1509	0
444	20241017	121800	15742279	1509	1509	1509	1509	0
445	20241017	121700	15742279	1509	1509	1509	1509	0
446	20241017	121600	15742279	1509	1509	1509	1509	0
447	20241017	121500	15742279	1509	1509	1509	1509	0
448	20241017	121400	15742279	1509	1508	1509	1507	831
449	20241017	121300	14489285	1507	1507	1507	1507	0
450	20241017	121200	14489285	1507	1507	1507	1507	0
451	20241017	121100	14489285	1507	1507	1507	1507	0
452	20241017	121000	14489285	1507	1507	1507	1507	0
453	20241017	120900	14489285	1507	1507	1507	1507	0
454	20241017	120800	14489285	1507	1507	1507	1507	0
455	20241017	120700	14489285	1507	1507	1507	1507	0
456	20241017	120600	14489285	1507	1507	1507	1507	0
457	20241017	120500	14489285	1507	1507	1507	1507	0
458	20241017	120400	14489285	1507	1507	1507	1507	0
459	20241017	120300	14489285	1507	1507	1507	1507	0
460	20241017	120200	14489285	1507	1507	1507	1507	0
461	20241017	120100	14489285	1507	1507	1507	1507	0
462	20241017	120000	14489285	1507	1507	1507	1507	0
463	20241017	115900	14489285	1507	1507	1507	1507	0
464	20241017	115800	14489285	1507	1507	1507	1507	0
465	20241017	115700	14489285	1507	1507	1507	1507	0
466	20241017	115600	14489285	1507	1507	1507	1507	0
467	20241017	115500	14489285	1507	1507	1507	1507	0
468	20241017	115400	14489285	1507	1507	1507	1507	0
469	20241017	115300	14489285	1507	1507	1507	1507	0
470	20241017	115200	14489285	1507	1507	1507	1507	0
471	20241017	115100	14489285	1507	1507	1507	1507	0
472	20241017	115000	14489285	1507	1507	1507	1507	0
473	20241017	114900	14489285	1507	1507	1507	1507	0
474	20241017	114800	14489285	1507	1507	1507	1507	0
475	20241017	114700	14489285	1507	1507	1507	1507	0
476	20241017	114600	14489285	1507	1507	1507	1507	0
477	20241017	114500	14489285	1507	1507	1507	1507	0
478	20241017	114400	14489285	1507	1507	1507	1507	0
479	20241017	114300	14489285	1507	1507	1507	1507	0
480	20241017	114200	14489285	1507	1507	1507	1507	0
481	20241017	114100	14489285	1507	1507	1507	1507	0
482	20241017	114000	14489285	1507	1507	1507	1507	0
483	20241017	113900	14489285	1507	1507	1507	1507	0
484	20241017	113800	14489285	1507	1507	1507	1507	0
485	20241017	113700	14489285	1507	1507	1507	1507	0
486	20241017	113600	14489285	1507	1507	1507	1507	0
487	20241017	113500	14489285	1507	1507	1507	1507	0
488	20241017	113400	14489285	1507	1507	1507	1507	0
489	20241017	113300	14489285	1507	1507	1507	1507	0
490	20241017	113200	14489285	1507	1507	1507	1507	0
491	20241017	113100	14489285	1507	1507	1507	1507	0
492	20241017	113000	14489285	1507	1507	1507	1507	0
493	20241017	112900	14489285	1507	1507	1507	1507	0
494	20241017	112800	14489285	1507	1507	1507	1507	0
495	20241017	112700	14489285	1507	1507	1507	1507	0
496	20241017	112600	14489285	1507	1507	1507	1507	0
497	20241017	112500	14489285	1507	1507	1507	1507	559
498	20241017	112400	13646872	1507	1507	1507	1507	0
499	20241017	112300	13646872	1507	1507	1507	1507	0
500	20241017	112200	13646872	1507	1507	1507	1507	0
501	20241017	112100	13646872	1507	1507	1507	1507	0
502	20241017	112000	13646872	1507	1507	1507	1507	0
503	20241017	111900	13646872	1507	1507	1507	1507	0
504	20241017	111800	13646872	1507	1507	1507	1507	0
505	20241017	111700	13646872	1507	1507	1507	1507	0
506	20241017	111600	13646872	1507	1507	1507	1507	0
507	20241017	111500	13646872	1507	1507	1507	1507	0
508	20241017	111400	13646872	1507	1507	1507	1507	0
509	20241017	111300	13646872	1507	1507	1507	1507	0
510	20241017	111200	13646872	1507	1507	1507	1507	0
511	20241017	111100	13646872	1507	1507	1507	1507	0
512	20241017	111000	13646872	1507	1507	1507	1507	0
513	20241017	110900	13646872	1507	1507	1507	1507	0
514	20241017	110800	13646872	1507	1507	1507	1507	0
515	20241017	110700	13646872	1507	1507	1507	1507	0
516	20241017	110600	13646872	1507	1507	1507	1507	122
517	20241017	110500	13463018	1507	1507	1507	1507	0
518	20241017	110400	13463018	1507	1507	1507	1507	0
519	20241017	110300	13463018	1507	1507	1507	1507	0
520	20241017	110200	13463018	1507	1507	1507	1507	0
521	20241017	110100	13463018	1507	1507	1507	1507	0
522	20241017	110000	13463018	1507	1507	1507	1507	0
523	20241017	105900	13463018	1507	1507	1507	1507	0
524	20241017	105800	13463018	1507	1507	1507	1507	0
525	20241017	105700	13463018	1507	1507	1507	1507	0
526	20241017	105600	13463018	1507	1507	1507	1507	0
527	20241017	105500	13463018	1507	1507	1507	1507	0
528	20241017	105400	13463018	1507	1507	1507	1507	0
529	20241017	105300	13463018	1507	1507	1507	1507	0
530	20241017	105200	13463018	1507	1507	1507	1507	0
531	20241017	105100	13463018	1507	1507	1507	1507	0
532	20241017	105000	13463018	1507	1507	1507	1507	0
533	20241017	104900	13463018	1507	1507	1507	1507	0
534	20241017	104800	13463018	1507	1507	1507	1507	0
535	20241017	104700	13463018	1507	1507	1507	1507	0
536	20241017	104600	13463018	1507	1507	1507	1507	0
537	20241017	104500	13463018	1507	1507	1507	1507	0
538	20241017	104400	13463018	1507	1507	1507	1507	0
539	20241017	104300	13463018	1507	1507	1507	1507	0
540	20241017	104200	13463018	1507	1507	1507	1507	0
541	20241017	104100	13463018	1507	1507	1507	1507	0
542	20241017	104000	13463018	1507	1507	1507	1507	0
543	20241017	103900	13463018	1507	1507	1507	1507	0
544	20241017	103800	13463018	1507	1507	1507	1507	0
545	20241017	103700	13463018	1507	1507	1507	1507	0
546	20241017	103600	13463018	1507	1507	1507	1507	0
547	20241017	103500	13463018	1507	1507	1507	1507	0
548	20241017	103400	13463018	1507	1507	1507	1507	0
549	20241017	103300	13463018	1507	1507	1507	1507	1989
550	20241017	103200	10465595	1509	1509	1509	1509	0
551	20241017	103100	10465595	1509	1509	1509	1509	0
552	20241017	103000	10465595	1509	1509	1509	1509	0
553	20241017	102900	10465595	1509	1509	1509	1509	0
554	20241017	102800	10465595	1509	1509	1509	1509	0
555	20241017	102700	10465595	1509	1509	1509	1509	0
556	20241017	102600	10465595	1509	1509	1509	1509	0
557	20241017	102500	10465595	1509	1509	1509	1509	0
558	20241017	102400	10465595	1509	1509	1509	1509	0
559	20241017	102300	10465595	1509	1509	1509	1509	0
560	20241017	102200	10465595	1509	1509	1509	1509	0
561	20241017	102100	10465595	1509	1509	1509	1509	0
562	20241017	102000	10465595	1509	1509	1509	1509	0
563	20241017	101900	10465595	1509	1509	1509	1509	0
564	20241017	101800	10465595	1509	1509	1509	1509	0
565	20241017	101700	10465595	1509	1509	1509	1509	0
566	20241017	101600	10465595	1509	1509	1509	1509	0
567	20241017	101500	10465595	1509	1509	1509	1509	0
568	20241017	101400	10465595	1509	1509	1509	1509	0
569	20241017	101300	10465595	1509	1509	1509	1509	0
570	20241017	101200	10465595	1509	1509	1509	1509	0
571	20241017	101100	10465595	1509	1509	1509	1509	0
572	20241017	101000	10465595	1509	1509	1509	1509	0
573	20241017	100900	10465595	1509	1509	1509	1509	0
574	20241017	100800	10465595	1509	1509	1509	1509	0
575	20241017	100700	10465595	1509	1509	1509	1509	0
576	20241017	100600	10465595	1509	1509	1509	1509	0
577	20241017	100500	10465595	1509	1509	1509	1509	2
578	20241017	100400	10462577	1509	1509	1509	1509	0
579	20241017	100300	10462577	1509	1509	1509	1509	1
580	20241017	100200	10461068	1507	1507	1507	1507	0
581	20241017	100100	10461068	1507	1507	1507	1507	0
582	20241017	100000	10461068	1507	1507	1507	1507	0
583	20241017	095900	10461068	1507	1507	1507	1507	0
584	20241017	095800	10461068	1507	1507	1507	1507	0
585	20241017	095700	10461068	1507	1507	1507	1507	0
586	20241017	095600	10461068	1507	1507	1507	1507	0
587	20241017	095500	10461068	1507	1507	1507	1507	0
588	20241017	095400	10461068	1507	1507	1507	1507	0
589	20241017	095300	10461068	1507	1507	1507	1507	0
590	20241017	095200	10461068	1507	1507	1507	1507	0
591	20241017	095100	10461068	1507	1507	1507	1507	0
592	20241017	095000	10461068	1507	1507	1507	1507	0
593	20241017	094900	10461068	1507	1507	1507	1507	0
594	20241017	094800	10461068	1507	1507	1507	1507	0
595	20241017	094700	10461068	1507	1507	1507	1507	0
596	20241017	094600	10461068	1507	1507	1507	1507	0
597	20241017	094500	10461068	1507	1507	1507	1507	1016
598	20241017	094400	8929956	1509	1509	1509	1509	0
599	20241017	094300	8929956	1509	1509	1509	1509	300
600	20241017	094200	8477256	1510	1510	1510	1510	0
601	20241017	094100	8477256	1510	1510	1510	1510	1
602	20241017	094000	8475746	1507	1507	1507	1507	0
603	20241017	093900	8475746	1507	1507	1507	1507	0
604	20241017	093800	8475746	1507	1507	1507	1507	0
605	20241017	093700	8475746	1507	1507	1507	1507	0
606	20241017	093600	8475746	1507	1507	1507	1507	0
607	20241017	093500	8475746	1507	1507	1507	1507	0
608	20241017	093400	8475746	1507	1507	1507	1507	0
609	20241017	093300	8475746	1507	1507	1507	1507	0
610	20241017	093200	8475746	1507	1507	1507	1507	0
611	20241017	093100	8475746	1507	1507	1507	1507	0
612	20241017	093000	8475746	1507	1507	1507	1507	0
613	20241017	092900	8475746	1507	1507	1507	1507	0
614	20241017	092800	8475746	1507	1507	1507	1507	0
615	20241017	092700	8475746	1507	1507	1507	1507	0
616	20241017	092600	8475746	1507	1507	1507	1507	2940
617	20241017	092500	4045166	1506	1506	1506	1506	0
618	20241017	092400	4045166	1506	1506	1506	1506	0
619	20241017	092300	4045166	1506	1506	1506	1506	0
620	20241017	092200	4045166	1506	1506	1506	1506	18
621	20241017	092100	4018058	1507	1505	1507	1505	1200
622	20241017	092000	2209774	1490	1490	1490	1490	0
623	20241017	091900	2209774	1490	1490	1490	1490	0
624	20241017	091800	2209774	1490	1490	1490	1490	0
625	20241017	091700	2209774	1490	1490	1490	1490	0
626	20241017	091600	2209774	1490	1490	1490	1490	0
627	20241017	091500	2209774	1490	1490	1490	1490	0
628	20241017	091400	2209774	1490	1490	1490	1490	0
629	20241017	091300	2209774	1490	1490	1490	1490	0
630	20241017	091200	2209774	1490	1490	1490	1490	0
631	20241017	091100	2209774	1490	1490	1490	1490	0
632	20241017	091000	2209774	1490	1490	1490	1490	0
633	20241017	090900	2209774	1490	1506	1506	1490	996
634	20241017	090800	718587	1506	1506	1506	1506	25
635	20241017	090700	680937	1506	1507	1507	1506	5
636	20241017	090600	673403	1507	1507	1507	1507	0
637	20241017	090500	673403	1507	1507	1507	1507	0
638	20241017	090400	673403	1507	1507	1507	1507	0
639	20241017	090300	673403	1507	1507	1507	1507	0
640	20241017	090200	673403	1507	1507	1507	1507	261
641	20241017	090100	280076	1514	1514	1514	1514	0
642	20241017	090000	280076	1514	1507	1514	1507	185