KissMeData/080420/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	195500	2428262	1897	1897	1897	1897	52
3	20241028	195400	2428262	1897	1897	1897	1897	0
4	20241028	195300	2428262	1897	1897	1897	1897	0
5	20241028	195200	2428262	1897	1897	1897	1897	0
6	20241028	195100	2428262	1897	1897	1897	1897	0
7	20241028	195000	2428262	1897	1897	1897	1897	0
8	20241028	194900	2428262	1897	1897	1897	1897	0
9	20241028	194800	2428262	1897	1897	1897	1897	0
10	20241028	194700	2428262	1897	1897	1897	1897	0
11	20241028	194600	2428262	1897	1897	1897	1897	0
12	20241028	194500	2428262	1897	1897	1897	1897	0
13	20241028	194400	2428262	1897	1897	1897	1897	0
14	20241028	194300	2428262	1897	1897	1897	1897	0
15	20241028	194200	2428262	1897	1897	1897	1897	0
16	20241028	194100	2428262	1897	1897	1897	1897	0
17	20241028	194000	2428262	1897	1897	1897	1897	0
18	20241028	193900	2428262	1897	1897	1897	1897	0
19	20241028	193800	2428262	1897	1897	1897	1897	0
20	20241028	193700	2428262	1897	1897	1897	1897	0
21	20241028	193600	2428262	1897	1897	1897	1897	0
22	20241028	193500	2428262	1897	1897	1897	1897	0
23	20241028	193400	2428262	1897	1897	1897	1897	0
24	20241028	193300	2428262	1897	1897	1897	1897	0
25	20241028	193200	2428262	1897	1897	1897	1897	0
26	20241028	193100	2428262	1897	1897	1897	1897	0
27	20241028	193000	2428262	1897	1897	1897	1897	0
28	20241028	192900	2428262	1897	1897	1897	1897	0
29	20241028	192800	2428262	1897	1897	1897	1897	0
30	20241028	192700	2428262	1897	1897	1897	1897	0
31	20241028	192600	2428262	1897	1897	1897	1897	0
32	20241028	192500	2428262	1897	1897	1897	1897	52
33	20241028	192400	2428262	1897	1897	1897	1897	0
34	20241028	192300	2428262	1897	1897	1897	1897	0
35	20241028	192200	2428262	1897	1897	1897	1897	0
36	20241028	192100	2428262	1897	1897	1897	1897	0
37	20241028	192000	2428262	1897	1897	1897	1897	0
38	20241028	191900	2428262	1897	1897	1897	1897	0
39	20241028	191800	2428262	1897	1897	1897	1897	0
40	20241028	191700	2428262	1897	1897	1897	1897	0
41	20241028	191600	2428262	1897	1897	1897	1897	0
42	20241028	191500	2428262	1897	1897	1897	1897	0
43	20241028	191400	2428262	1897	1897	1897	1897	0
44	20241028	191300	2428262	1897	1897	1897	1897	0
45	20241028	191200	2428262	1897	1897	1897	1897	0
46	20241028	191100	2428262	1897	1897	1897	1897	0
47	20241028	191000	2428262	1897	1897	1897	1897	0
48	20241028	190900	2428262	1897	1897	1897	1897	0
49	20241028	190800	2428262	1897	1897	1897	1897	0
50	20241028	190700	2428262	1897	1897	1897	1897	0
51	20241028	190600	2428262	1897	1897	1897	1897	0
52	20241028	190500	2428262	1897	1897	1897	1897	0
53	20241028	190400	2428262	1897	1897	1897	1897	0
54	20241028	190300	2428262	1897	1897	1897	1897	0
55	20241028	190200	2428262	1897	1897	1897	1897	0
56	20241028	190100	2428262	1897	1897	1897	1897	0
57	20241028	190000	2428262	1897	1897	1897	1897	0
58	20241028	185900	2428262	1897	1897	1897	1897	0
59	20241028	185800	2428262	1897	1897	1897	1897	0
60	20241028	185700	2428262	1897	1897	1897	1897	0
61	20241028	185600	2428262	1897	1897	1897	1897	0
62	20241028	185500	2428262	1897	1897	1897	1897	52
63	20241028	185400	2428262	1897	1897	1897	1897	0
64	20241028	185300	2428262	1897	1897	1897	1897	0
65	20241028	185200	2428262	1897	1897	1897	1897	0
66	20241028	185100	2428262	1897	1897	1897	1897	0
67	20241028	185000	2428262	1897	1897	1897	1897	0
68	20241028	184900	2428262	1897	1897	1897	1897	0
69	20241028	184800	2428262	1897	1897	1897	1897	0
70	20241028	184700	2428262	1897	1897	1897	1897	0
71	20241028	184600	2428262	1897	1897	1897	1897	0
72	20241028	184500	2428262	1897	1897	1897	1897	0
73	20241028	184400	2428262	1897	1897	1897	1897	0
74	20241028	184300	2428262	1897	1897	1897	1897	0
75	20241028	184200	2428262	1897	1897	1897	1897	0
76	20241028	184100	2428262	1897	1897	1897	1897	0
77	20241028	184000	2428262	1897	1897	1897	1897	0
78	20241028	183900	2428262	1897	1897	1897	1897	0
79	20241028	183800	2428262	1897	1897	1897	1897	0
80	20241028	183700	2428262	1897	1897	1897	1897	0
81	20241028	183600	2428262	1897	1897	1897	1897	0
82	20241028	183500	2428262	1897	1897	1897	1897	0
83	20241028	183400	2428262	1897	1897	1897	1897	0
84	20241028	183300	2428262	1897	1897	1897	1897	0
85	20241028	183200	2428262	1897	1897	1897	1897	0
86	20241028	183100	2428262	1897	1897	1897	1897	0
87	20241028	183000	2428262	1897	1897	1897	1897	0
88	20241028	182900	2428262	1897	1897	1897	1897	0
89	20241028	182800	2428262	1897	1897	1897	1897	0
90	20241028	182700	2428262	1897	1897	1897	1897	0
91	20241028	182600	2428262	1897	1897	1897	1897	0
92	20241028	182500	2428262	1897	1897	1897	1897	52
93	20241028	182400	2428262	1897	1897	1897	1897	0
94	20241028	182300	2428262	1897	1897	1897	1897	0
95	20241028	182200	2428262	1897	1897	1897	1897	0
96	20241028	182100	2428262	1897	1897	1897	1897	0
97	20241028	182000	2428262	1897	1897	1897	1897	0
98	20241028	181900	2428262	1897	1897	1897	1897	0
99	20241028	181800	2428262	1897	1897	1897	1897	0
100	20241028	181700	2428262	1897	1897	1897	1897	0
101	20241028	181600	2428262	1897	1897	1897	1897	0
102	20241028	181500	2428262	1897	1897	1897	1897	0
103	20241028	181400	2428262	1897	1897	1897	1897	0
104	20241028	181300	2428262	1897	1897	1897	1897	0
105	20241028	181200	2428262	1897	1897	1897	1897	0
106	20241028	181100	2428262	1897	1897	1897	1897	0
107	20241028	181000	2428262	1897	1897	1897	1897	0
108	20241028	180900	2428262	1897	1897	1897	1897	0
109	20241028	180800	2428262	1897	1897	1897	1897	0
110	20241028	180700	2428262	1897	1897	1897	1897	0
111	20241028	180600	2428262	1897	1897	1897	1897	0
112	20241028	180500	2428262	1897	1897	1897	1897	0
113	20241028	180400	2428262	1897	1897	1897	1897	0
114	20241028	180300	2428262	1897	1897	1897	1897	0
115	20241028	180200	2428262	1897	1897	1897	1897	0
116	20241028	180100	2428262	1897	1897	1897	1897	0
117	20241028	180000	2428262	1897	1897	1897	1897	0
118	20241028	175900	2428262	1897	1897	1897	1897	0
119	20241028	175800	2428262	1897	1897	1897	1897	0
120	20241028	175700	2428262	1897	1897	1897	1897	0
121	20241028	175600	2428262	1897	1897	1897	1897	0
122	20241028	175500	2428262	1897	1897	1897	1897	52
123	20241028	175400	2428262	1897	1897	1897	1897	0
124	20241028	175300	2428262	1897	1897	1897	1897	0
125	20241028	175200	2428262	1897	1897	1897	1897	0
126	20241028	175100	2428262	1897	1897	1897	1897	0
127	20241028	175000	2428262	1897	1897	1897	1897	0
128	20241028	174900	2428262	1897	1897	1897	1897	0
129	20241028	174800	2428262	1897	1897	1897	1897	0
130	20241028	174700	2428262	1897	1897	1897	1897	0
131	20241028	174600	2428262	1897	1897	1897	1897	0
132	20241028	174500	2428262	1897	1897	1897	1897	0
133	20241028	174400	2428262	1897	1897	1897	1897	0
134	20241028	174300	2428262	1897	1897	1897	1897	0
135	20241028	174200	2428262	1897	1897	1897	1897	0
136	20241028	174100	2428262	1897	1897	1897	1897	0
137	20241028	174000	2428262	1897	1897	1897	1897	0
138	20241028	173900	2428262	1897	1897	1897	1897	0
139	20241028	173800	2428262	1897	1897	1897	1897	0
140	20241028	173700	2428262	1897	1897	1897	1897	0
141	20241028	173600	2428262	1897	1897	1897	1897	0
142	20241028	173500	2428262	1897	1897	1897	1897	0
143	20241028	173400	2428262	1897	1897	1897	1897	0
144	20241028	173300	2428262	1897	1897	1897	1897	0
145	20241028	173200	2428262	1897	1897	1897	1897	0
146	20241028	173100	2428262	1897	1897	1897	1897	0
147	20241028	173000	2428262	1897	1897	1897	1897	0
148	20241028	172900	2428262	1897	1897	1897	1897	0
149	20241028	172800	2428262	1897	1897	1897	1897	0
150	20241028	172700	2428262	1897	1897	1897	1897	0
151	20241028	172600	2428262	1897	1897	1897	1897	0
152	20241028	172500	2428262	1897	1897	1897	1897	52
153	20241028	172400	2428262	1897	1897	1897	1897	0
154	20241028	172300	2428262	1897	1897	1897	1897	0
155	20241028	172200	2428262	1897	1897	1897	1897	0
156	20241028	172100	2428262	1897	1897	1897	1897	0
157	20241028	172000	2428262	1897	1897	1897	1897	0
158	20241028	171900	2428262	1897	1897	1897	1897	0
159	20241028	171800	2428262	1897	1897	1897	1897	0
160	20241028	171700	2428262	1897	1897	1897	1897	0
161	20241028	171600	2428262	1897	1897	1897	1897	0
162	20241028	171500	2428262	1897	1897	1897	1897	0
163	20241028	171400	2428262	1897	1897	1897	1897	0
164	20241028	171300	2428262	1897	1897	1897	1897	0
165	20241028	171200	2428262	1897	1897	1897	1897	0
166	20241028	171100	2428262	1897	1897	1897	1897	0
167	20241028	171000	2428262	1897	1897	1897	1897	0
168	20241028	170900	2428262	1897	1897	1897	1897	0
169	20241028	170800	2428262	1897	1897	1897	1897	0
170	20241028	170700	2428262	1897	1897	1897	1897	0
171	20241028	170600	2428262	1897	1897	1897	1897	0
172	20241028	170500	2428262	1897	1897	1897	1897	0
173	20241028	170400	2428262	1897	1897	1897	1897	0
174	20241028	170300	2428262	1897	1897	1897	1897	0
175	20241028	170200	2428262	1897	1897	1897	1897	0
176	20241028	170100	2428262	1897	1897	1897	1897	0
177	20241028	170000	2428262	1897	1897	1897	1897	0
178	20241028	165900	2428262	1897	1897	1897	1897	0
179	20241028	165800	2428262	1897	1897	1897	1897	0
180	20241028	165700	2428262	1897	1897	1897	1897	0
181	20241028	165600	2428262	1897	1897	1897	1897	0
182	20241028	165500	2428262	1897	1897	1897	1897	52
183	20241028	165400	2428262	1897	1897	1897	1897	0
184	20241028	165300	2428262	1897	1897	1897	1897	0
185	20241028	165200	2428262	1897	1897	1897	1897	0
186	20241028	165100	2428262	1897	1897	1897	1897	0
187	20241028	165000	2428262	1897	1897	1897	1897	0
188	20241028	164900	2428262	1897	1897	1897	1897	0
189	20241028	164800	2428262	1897	1897	1897	1897	0
190	20241028	164700	2428262	1897	1897	1897	1897	0
191	20241028	164600	2428262	1897	1897	1897	1897	0
192	20241028	164500	2428262	1897	1897	1897	1897	0
193	20241028	164400	2428262	1897	1897	1897	1897	0
194	20241028	164300	2428262	1897	1897	1897	1897	0
195	20241028	164200	2428262	1897	1897	1897	1897	0
196	20241028	164100	2428262	1897	1897	1897	1897	0
197	20241028	164000	2428262	1897	1897	1897	1897	0
198	20241028	163900	2428262	1897	1897	1897	1897	0
199	20241028	163800	2428262	1897	1897	1897	1897	0
200	20241028	163700	2428262	1897	1897	1897	1897	0
201	20241028	163600	2428262	1897	1897	1897	1897	0
202	20241028	163500	2428262	1897	1897	1897	1897	0
203	20241028	163400	2428262	1897	1897	1897	1897	0
204	20241028	163300	2428262	1897	1897	1897	1897	0
205	20241028	163200	2428262	1897	1897	1897	1897	0
206	20241028	163100	2428262	1897	1897	1897	1897	0
207	20241028	163000	2428262	1897	1897	1897	1897	0
208	20241028	162900	2428262	1897	1897	1897	1897	0
209	20241028	162800	2428262	1897	1897	1897	1897	0
210	20241028	162700	2428262	1897	1897	1897	1897	0
211	20241028	162600	2428262	1897	1897	1897	1897	0
212	20241028	162500	2428262	1897	1897	1897	1897	52
213	20241028	162400	2428262	1897	1897	1897	1897	0
214	20241028	162300	2428262	1897	1897	1897	1897	0
215	20241028	162200	2428262	1897	1897	1897	1897	0
216	20241028	162100	2428262	1897	1897	1897	1897	0
217	20241028	162000	2428262	1897	1897	1897	1897	0
218	20241028	161900	2428262	1897	1897	1897	1897	0
219	20241028	161800	2428262	1897	1897	1897	1897	0
220	20241028	161700	2428262	1897	1897	1897	1897	0
221	20241028	161600	2428262	1897	1897	1897	1897	0
222	20241028	161500	2428262	1897	1897	1897	1897	0
223	20241028	161400	2428262	1897	1897	1897	1897	0
224	20241028	161300	2428262	1897	1897	1897	1897	0
225	20241028	161200	2428262	1897	1897	1897	1897	0
226	20241028	161100	2428262	1897	1897	1897	1897	0
227	20241028	161000	2428262	1897	1897	1897	1897	0
228	20241028	160900	2428262	1897	1897	1897	1897	0
229	20241028	160800	2428262	1897	1897	1897	1897	0
230	20241028	160700	2428262	1897	1897	1897	1897	0
231	20241028	160600	2428262	1897	1897	1897	1897	0
232	20241028	160500	2428262	1897	1897	1897	1897	0
233	20241028	160400	2428262	1897	1897	1897	1897	0
234	20241028	160300	2428262	1897	1897	1897	1897	0
235	20241028	160200	2428262	1897	1897	1897	1897	0
236	20241028	160100	2428262	1897	1897	1897	1897	0
237	20241028	160000	2428262	1897	1897	1897	1897	0
238	20241028	155900	2428262	1897	1897	1897	1897	0
239	20241028	155800	2428262	1897	1897	1897	1897	0
240	20241028	155700	2428262	1897	1897	1897	1897	0
241	20241028	155600	2428262	1897	1897	1897	1897	0
242	20241028	155500	2428262	1897	1897	1897	1897	52
243	20241028	155400	2428262	1897	1897	1897	1897	0
244	20241028	155300	2428262	1897	1897	1897	1897	0
245	20241028	155200	2428262	1897	1897	1897	1897	0
246	20241028	155100	2428262	1897	1897	1897	1897	0
247	20241028	155000	2428262	1897	1897	1897	1897	0
248	20241028	154900	2428262	1897	1897	1897	1897	0
249	20241028	154800	2428262	1897	1897	1897	1897	0
250	20241028	154700	2428262	1897	1897	1897	1897	0
251	20241028	154600	2428262	1897	1897	1897	1897	0
252	20241028	154500	2428262	1897	1897	1897	1897	0
253	20241028	154400	2428262	1897	1897	1897	1897	0
254	20241028	154300	2428262	1897	1897	1897	1897	0
255	20241028	154200	2428262	1897	1897	1897	1897	0
256	20241028	154100	2428262	1897	1897	1897	1897	0
257	20241028	154000	2428262	1897	1897	1897	1897	0
258	20241028	153900	2428262	1897	1897	1897	1897	0
259	20241028	153800	2428262	1897	1897	1897	1897	0
260	20241028	153700	2428262	1897	1897	1897	1897	0
261	20241028	153600	2428262	1897	1897	1897	1897	0
262	20241028	153500	2428262	1897	1897	1897	1897	0
263	20241028	153400	2428262	1897	1897	1897	1897	0
264	20241028	153300	2428262	1897	1897	1897	1897	0
265	20241028	153200	2428262	1897	1897	1897	1897	0
266	20241028	153100	2428262	1897	1897	1897	1897	0
267	20241028	153000	2428262	1897	1897	1897	1897	52
268	20241028	152900	2329618	1897	1897	1897	1897	0
269	20241028	152800	2329618	1897	1897	1897	1897	0
270	20241028	152700	2329618	1897	1897	1897	1897	0
271	20241028	152600	2329618	1897	1897	1897	1897	0
272	20241028	152500	2329618	1897	1897	1897	1897	0
273	20241028	152400	2329618	1897	1897	1897	1897	0
274	20241028	152300	2329618	1897	1897	1897	1897	0
275	20241028	152200	2329618	1897	1897	1897	1897	0
276	20241028	152100	2329618	1897	1897	1897	1897	0
277	20241028	152000	2329618	1897	1897	1897	1897	0
278	20241028	151900	2329618	1897	1897	1897	1897	50
279	20241028	151800	2234768	1897	1897	1897	1897	0
280	20241028	151700	2234768	1897	1897	1897	1897	0
281	20241028	151600	2234768	1897	1897	1897	1897	0
282	20241028	151500	2234768	1897	1897	1897	1897	0
283	20241028	151400	2234768	1897	1897	1897	1897	0
284	20241028	151300	2234768	1897	1897	1897	1897	0
285	20241028	151200	2234768	1897	1897	1897	1897	0
286	20241028	151100	2234768	1897	1897	1897	1897	0
287	20241028	151000	2234768	1897	1897	1897	1897	0
288	20241028	150900	2234768	1897	1897	1897	1897	0
289	20241028	150800	2234768	1897	1897	1897	1897	0
290	20241028	150700	2234768	1897	1897	1897	1897	1
291	20241028	150600	2232871	1892	1892	1892	1892	0
292	20241028	150500	2232871	1892	1892	1892	1892	0
293	20241028	150400	2232871	1892	1895	1895	1892	250
294	20241028	150300	1759634	1897	1897	1897	1897	50
295	20241028	150200	1664784	1910	1910	1910	1910	0
296	20241028	150100	1664784	1910	1910	1910	1910	0
297	20241028	150000	1664784	1910	1910	1910	1910	0
298	20241028	145900	1664784	1910	1910	1910	1910	0
299	20241028	145800	1664784	1910	1910	1910	1910	0
300	20241028	145700	1664784	1910	1910	1910	1910	0
301	20241028	145600	1664784	1910	1910	1910	1910	0
302	20241028	145500	1664784	1910	1910	1910	1910	0
303	20241028	145400	1664784	1910	1910	1910	1910	0
304	20241028	145300	1664784	1910	1910	1910	1910	0
305	20241028	145200	1664784	1910	1910	1910	1910	0
306	20241028	145100	1664784	1910	1910	1910	1910	0
307	20241028	145000	1664784	1910	1910	1910	1910	0
308	20241028	144900	1664784	1910	1910	1910	1910	0
309	20241028	144800	1664784	1910	1910	1910	1910	0
310	20241028	144700	1664784	1910	1910	1910	1910	0
311	20241028	144600	1664784	1910	1910	1910	1910	0
312	20241028	144500	1664784	1910	1910	1910	1910	0
313	20241028	144400	1664784	1910	1910	1910	1910	0
314	20241028	144300	1664784	1910	1910	1910	1910	0
315	20241028	144200	1664784	1910	1910	1910	1910	0
316	20241028	144100	1664784	1910	1910	1910	1910	0
317	20241028	144000	1664784	1910	1910	1910	1910	0
318	20241028	143900	1664784	1910	1910	1910	1910	0
319	20241028	143800	1664784	1910	1910	1910	1910	0
320	20241028	143700	1664784	1910	1910	1910	1910	0
321	20241028	143600	1664784	1910	1910	1910	1910	0
322	20241028	143500	1664784	1910	1910	1910	1910	0
323	20241028	143400	1664784	1910	1910	1910	1910	0
324	20241028	143300	1664784	1910	1910	1910	1910	0
325	20241028	143200	1664784	1910	1910	1910	1910	0
326	20241028	143100	1664784	1910	1910	1910	1910	0
327	20241028	143000	1664784	1910	1910	1910	1910	0
328	20241028	142900	1664784	1910	1910	1910	1910	0
329	20241028	142800	1664784	1910	1910	1910	1910	0
330	20241028	142700	1664784	1910	1910	1910	1910	0
331	20241028	142600	1664784	1910	1910	1910	1910	0
332	20241028	142500	1664784	1910	1910	1910	1910	0
333	20241028	142400	1664784	1910	1910	1910	1910	0
334	20241028	142300	1664784	1910	1910	1910	1910	0
335	20241028	142200	1664784	1910	1910	1910	1910	0
336	20241028	142100	1664784	1910	1910	1910	1910	0
337	20241028	142000	1664784	1910	1910	1910	1910	1
338	20241028	141900	1662874	1896	1896	1896	1896	0
339	20241028	141800	1662874	1896	1896	1896	1896	21
340	20241028	141700	1623058	1910	1910	1910	1910	0
341	20241028	141600	1623058	1910	1910	1910	1910	0
342	20241028	141500	1623058	1910	1910	1910	1910	0
343	20241028	141400	1623058	1910	1910	1910	1910	0
344	20241028	141300	1623058	1910	1910	1910	1910	0
345	20241028	141200	1623058	1910	1910	1910	1910	0
346	20241028	141100	1623058	1910	1910	1910	1910	0
347	20241028	141000	1623058	1910	1910	1910	1910	0
348	20241028	140900	1623058	1910	1910	1910	1910	0
349	20241028	140800	1623058	1910	1910	1910	1910	0
350	20241028	140700	1623058	1910	1910	1910	1910	0
351	20241028	140600	1623058	1910	1910	1910	1910	0
352	20241028	140500	1623058	1910	1910	1910	1910	0
353	20241028	140400	1623058	1910	1910	1910	1910	0
354	20241028	140300	1623058	1910	1910	1910	1910	1
355	20241028	140200	1621148	1896	1896	1896	1896	0
356	20241028	140100	1621148	1896	1896	1896	1896	0
357	20241028	140000	1621148	1896	1897	1897	1896	60
358	20241028	135900	1507339	1897	1897	1897	1897	7
359	20241028	135800	1494060	1897	1897	1897	1897	44
360	20241028	135700	1410592	1910	1910	1910	1910	0
361	20241028	135600	1410592	1910	1910	1910	1910	0
362	20241028	135500	1410592	1910	1910	1910	1910	0
363	20241028	135400	1410592	1910	1910	1910	1910	0
364	20241028	135300	1410592	1910	1910	1910	1910	0
365	20241028	135200	1410592	1910	1910	1910	1910	0
366	20241028	135100	1410592	1910	1910	1910	1910	0
367	20241028	135000	1410592	1910	1910	1910	1910	0
368	20241028	134900	1410592	1910	1910	1910	1910	0
369	20241028	134800	1410592	1910	1910	1910	1910	0
370	20241028	134700	1410592	1910	1910	1910	1910	0
371	20241028	134600	1410592	1910	1910	1910	1910	0
372	20241028	134500	1410592	1910	1910	1910	1910	3
373	20241028	134400	1404862	1898	1898	1898	1898	50
374	20241028	134300	1309962	1910	1910	1910	1910	0
375	20241028	134200	1309962	1910	1910	1910	1910	0
376	20241028	134100	1309962	1910	1910	1910	1910	0
377	20241028	134000	1309962	1910	1910	1910	1910	0
378	20241028	133900	1309962	1910	1910	1910	1910	0
379	20241028	133800	1309962	1910	1910	1910	1910	0
380	20241028	133700	1309962	1910	1910	1910	1910	0
381	20241028	133600	1309962	1910	1910	1910	1910	0
382	20241028	133500	1309962	1910	1910	1910	1910	0
383	20241028	133400	1309962	1910	1910	1910	1910	0
384	20241028	133300	1309962	1910	1910	1910	1910	0
385	20241028	133200	1309962	1910	1910	1910	1910	0
386	20241028	133100	1309962	1910	1910	1910	1910	0
387	20241028	133000	1309962	1910	1910	1910	1910	0
388	20241028	132900	1309962	1910	1910	1910	1910	0
389	20241028	132800	1309962	1910	1910	1910	1910	0
390	20241028	132700	1309962	1910	1910	1910	1910	0
391	20241028	132600	1309962	1910	1910	1910	1910	0
392	20241028	132500	1309962	1910	1910	1910	1910	0
393	20241028	132400	1309962	1910	1910	1910	1910	0
394	20241028	132300	1309962	1910	1910	1910	1910	0
395	20241028	132200	1309962	1910	1910	1910	1910	0
396	20241028	132100	1309962	1910	1910	1910	1910	0
397	20241028	132000	1309962	1910	1910	1910	1910	0
398	20241028	131900	1309962	1910	1910	1910	1910	0
399	20241028	131800	1309962	1910	1910	1910	1910	0
400	20241028	131700	1309962	1910	1910	1910	1910	0
401	20241028	131600	1309962	1910	1910	1910	1910	0
402	20241028	131500	1309962	1910	1910	1910	1910	0
403	20241028	131400	1309962	1910	1910	1910	1910	0
404	20241028	131300	1309962	1910	1910	1910	1910	4
405	20241028	131200	1302322	1910	1910	1910	1910	0
406	20241028	131100	1302322	1910	1910	1910	1910	0
407	20241028	131000	1302322	1910	1910	1910	1910	0
408	20241028	130900	1302322	1910	1910	1910	1910	0
409	20241028	130800	1302322	1910	1910	1910	1910	0
410	20241028	130700	1302322	1910	1910	1910	1910	0
411	20241028	130600	1302322	1910	1910	1910	1910	0
412	20241028	130500	1302322	1910	1910	1910	1910	0
413	20241028	130400	1302322	1910	1910	1910	1910	0
414	20241028	130300	1302322	1910	1910	1910	1910	0
415	20241028	130200	1302322	1910	1910	1910	1910	0
416	20241028	130100	1302322	1910	1910	1910	1910	0
417	20241028	130000	1302322	1910	1910	1910	1910	0
418	20241028	125900	1302322	1910	1910	1910	1910	0
419	20241028	125800	1302322	1910	1910	1910	1910	0
420	20241028	125700	1302322	1910	1910	1910	1910	0
421	20241028	125600	1302322	1910	1910	1910	1910	0
422	20241028	125500	1302322	1910	1910	1910	1910	0
423	20241028	125400	1302322	1910	1910	1910	1910	0
424	20241028	125300	1302322	1910	1910	1910	1910	0
425	20241028	125200	1302322	1910	1910	1910	1910	0
426	20241028	125100	1302322	1910	1910	1910	1910	0
427	20241028	125000	1302322	1910	1910	1910	1910	0
428	20241028	124900	1302322	1910	1910	1910	1910	0
429	20241028	124800	1302322	1910	1910	1910	1910	0
430	20241028	124700	1302322	1910	1910	1910	1910	0
431	20241028	124600	1302322	1910	1910	1910	1910	0
432	20241028	124500	1302322	1910	1910	1910	1910	0
433	20241028	124400	1302322	1910	1900	1910	1900	96
434	20241028	124300	1119232	1897	1897	1897	1897	0
435	20241028	124200	1119232	1897	1897	1897	1897	0
436	20241028	124100	1119232	1897	1897	1897	1897	0
437	20241028	124000	1119232	1897	1897	1897	1897	0
438	20241028	123900	1119232	1897	1897	1897	1897	0
439	20241028	123800	1119232	1897	1897	1897	1897	6
440	20241028	123700	1107850	1905	1905	1905	1905	0
441	20241028	123600	1107850	1905	1905	1905	1905	0
442	20241028	123500	1107850	1905	1905	1905	1905	0
443	20241028	123400	1107850	1905	1905	1905	1905	0
444	20241028	123300	1107850	1905	1905	1905	1905	0
445	20241028	123200	1107850	1905	1905	1905	1905	1
446	20241028	123100	1105945	1899	1899	1899	1899	0
447	20241028	123000	1105945	1899	1899	1899	1899	0
448	20241028	122900	1105945	1899	1899	1899	1899	1
449	20241028	122800	1104046	1902	1902	1902	1902	1
450	20241028	122700	1102144	1905	1905	1905	1905	0
451	20241028	122600	1102144	1905	1905	1905	1905	0
452	20241028	122500	1102144	1905	1905	1905	1905	0
453	20241028	122400	1102144	1905	1905	1905	1905	0
454	20241028	122300	1102144	1905	1905	1905	1905	0
455	20241028	122200	1102144	1905	1905	1905	1905	0
456	20241028	122100	1102144	1905	1905	1905	1905	0
457	20241028	122000	1102144	1905	1905	1905	1905	0
458	20241028	121900	1102144	1905	1905	1905	1905	0
459	20241028	121800	1102144	1905	1905	1905	1905	0
460	20241028	121700	1102144	1905	1905	1905	1905	0
461	20241028	121600	1102144	1905	1905	1905	1905	0
462	20241028	121500	1102144	1905	1905	1905	1905	0
463	20241028	121400	1102144	1905	1905	1905	1905	0
464	20241028	121300	1102144	1905	1905	1905	1905	0
465	20241028	121200	1102144	1905	1905	1905	1905	0
466	20241028	121100	1102144	1905	1905	1905	1905	0
467	20241028	121000	1102144	1905	1905	1905	1905	0
468	20241028	120900	1102144	1905	1905	1905	1905	0
469	20241028	120800	1102144	1905	1905	1905	1905	0
470	20241028	120700	1102144	1905	1905	1905	1905	0
471	20241028	120600	1102144	1905	1905	1905	1905	0
472	20241028	120500	1102144	1905	1905	1905	1905	0
473	20241028	120400	1102144	1905	1905	1905	1905	0
474	20241028	120300	1102144	1905	1905	1905	1905	0
475	20241028	120200	1102144	1905	1905	1905	1905	0
476	20241028	120100	1102144	1905	1905	1905	1905	0
477	20241028	120000	1102144	1905	1905	1905	1905	0
478	20241028	115900	1102144	1905	1905	1905	1905	0
479	20241028	115800	1102144	1905	1905	1905	1905	0
480	20241028	115700	1102144	1905	1905	1905	1905	0
481	20241028	115600	1102144	1905	1905	1905	1905	0
482	20241028	115500	1102144	1905	1905	1905	1905	0
483	20241028	115400	1102144	1905	1905	1905	1905	0
484	20241028	115300	1102144	1905	1905	1905	1905	0
485	20241028	115200	1102144	1905	1905	1905	1905	0
486	20241028	115100	1102144	1905	1905	1905	1905	0
487	20241028	115000	1102144	1905	1905	1905	1905	0
488	20241028	114900	1102144	1905	1905	1905	1905	0
489	20241028	114800	1102144	1905	1905	1905	1905	0
490	20241028	114700	1102144	1905	1905	1905	1905	1
491	20241028	114600	1100239	1905	1905	1905	1905	0
492	20241028	114500	1100239	1905	1905	1905	1905	0
493	20241028	114400	1100239	1905	1905	1905	1905	0
494	20241028	114300	1100239	1905	1905	1905	1905	0
495	20241028	114200	1100239	1905	1905	1905	1905	0
496	20241028	114100	1100239	1905	1905	1905	1905	0
497	20241028	114000	1100239	1905	1905	1905	1905	0
498	20241028	113900	1100239	1905	1905	1905	1905	0
499	20241028	113800	1100239	1905	1905	1905	1905	0
500	20241028	113700	1100239	1905	1905	1905	1905	0
501	20241028	113600	1100239	1905	1905	1905	1905	0
502	20241028	113500	1100239	1905	1905	1905	1905	0
503	20241028	113400	1100239	1905	1905	1905	1905	0
504	20241028	113300	1100239	1905	1905	1905	1905	0
505	20241028	113200	1100239	1905	1905	1905	1905	0
506	20241028	113100	1100239	1905	1905	1905	1905	0
507	20241028	113000	1100239	1905	1905	1905	1905	0
508	20241028	112900	1100239	1905	1905	1905	1905	0
509	20241028	112800	1100239	1905	1905	1905	1905	0
510	20241028	112700	1100239	1905	1905	1905	1905	0
511	20241028	112600	1100239	1905	1905	1905	1905	52
512	20241028	112500	1001179	1922	1922	1922	1922	0
513	20241028	112400	1001179	1922	1922	1922	1922	0
514	20241028	112300	1001179	1922	1922	1922	1922	0
515	20241028	112200	1001179	1922	1922	1922	1922	50
516	20241028	112100	905079	1922	1922	1922	1922	0
517	20241028	112000	905079	1922	1922	1922	1922	0
518	20241028	111900	905079	1922	1922	1922	1922	0
519	20241028	111800	905079	1922	1922	1922	1922	0
520	20241028	111700	905079	1922	1922	1922	1922	0
521	20241028	111600	905079	1922	1922	1922	1922	0
522	20241028	111500	905079	1922	1922	1922	1922	0
523	20241028	111400	905079	1922	1922	1922	1922	0
524	20241028	111300	905079	1922	1922	1922	1922	0
525	20241028	111200	905079	1922	1922	1922	1922	0
526	20241028	111100	905079	1922	1922	1922	1922	0
527	20241028	111000	905079	1922	1922	1922	1922	0
528	20241028	110900	905079	1922	1922	1922	1922	0
529	20241028	110800	905079	1922	1922	1922	1922	0
530	20241028	110700	905079	1922	1922	1922	1922	0
531	20241028	110600	905079	1922	1922	1922	1922	0
532	20241028	110500	905079	1922	1922	1922	1922	0
533	20241028	110400	905079	1922	1922	1922	1922	0
534	20241028	110300	905079	1922	1922	1922	1922	0
535	20241028	110200	905079	1922	1922	1922	1922	0
536	20241028	110100	905079	1922	1922	1922	1922	0
537	20241028	110000	905079	1922	1922	1922	1922	0
538	20241028	105900	905079	1922	1922	1922	1922	0
539	20241028	105800	905079	1922	1922	1922	1922	0
540	20241028	105700	905079	1922	1922	1922	1922	0
541	20241028	105600	905079	1922	1922	1922	1922	0
542	20241028	105500	905079	1922	1922	1922	1922	0
543	20241028	105400	905079	1922	1922	1922	1922	0
544	20241028	105300	905079	1922	1922	1922	1922	0
545	20241028	105200	905079	1922	1922	1922	1922	0
546	20241028	105100	905079	1922	1922	1922	1922	0
547	20241028	105000	905079	1922	1922	1922	1922	0
548	20241028	104900	905079	1922	1922	1922	1922	0
549	20241028	104800	905079	1922	1922	1922	1922	0
550	20241028	104700	905079	1922	1922	1922	1922	0
551	20241028	104600	905079	1922	1922	1922	1922	0
552	20241028	104500	905079	1922	1922	1922	1922	0
553	20241028	104400	905079	1922	1922	1922	1922	0
554	20241028	104300	905079	1922	1922	1922	1922	0
555	20241028	104200	905079	1922	1922	1922	1922	0
556	20241028	104100	905079	1922	1922	1922	1922	0
557	20241028	104000	905079	1922	1922	1922	1922	0
558	20241028	103900	905079	1922	1922	1922	1922	0
559	20241028	103800	905079	1922	1922	1922	1922	0
560	20241028	103700	905079	1922	1922	1922	1922	0
561	20241028	103600	905079	1922	1922	1922	1922	0
562	20241028	103500	905079	1922	1922	1922	1922	0
563	20241028	103400	905079	1922	1922	1922	1922	0
564	20241028	103300	905079	1922	1922	1922	1922	0
565	20241028	103200	905079	1922	1922	1922	1922	0
566	20241028	103100	905079	1922	1922	1922	1922	0
567	20241028	103000	905079	1922	1922	1922	1922	0
568	20241028	102900	905079	1922	1922	1922	1922	0
569	20241028	102800	905079	1922	1922	1922	1922	0
570	20241028	102700	905079	1922	1922	1922	1922	0
571	20241028	102600	905079	1922	1922	1922	1922	0
572	20241028	102500	905079	1922	1922	1922	1922	0
573	20241028	102400	905079	1922	1922	1922	1922	0
574	20241028	102300	905079	1922	1922	1922	1922	0
575	20241028	102200	905079	1922	1922	1922	1922	0
576	20241028	102100	905079	1922	1922	1922	1922	3
577	20241028	102000	899313	1922	1922	1922	1922	0
578	20241028	101900	899313	1922	1922	1922	1922	0
579	20241028	101800	899313	1922	1922	1922	1922	0
580	20241028	101700	899313	1922	1922	1922	1922	0
581	20241028	101600	899313	1922	1922	1922	1922	0
582	20241028	101500	899313	1922	1922	1922	1922	0
583	20241028	101400	899313	1922	1922	1922	1922	0
584	20241028	101300	899313	1922	1922	1922	1922	0
585	20241028	101200	899313	1922	1922	1922	1922	0
586	20241028	101100	899313	1922	1922	1922	1922	0
587	20241028	101000	899313	1922	1922	1922	1922	0
588	20241028	100900	899313	1922	1922	1922	1922	0
589	20241028	100800	899313	1922	1922	1922	1922	0
590	20241028	100700	899313	1922	1922	1922	1922	0
591	20241028	100600	899313	1922	1922	1922	1922	0
592	20241028	100500	899313	1922	1922	1922	1922	0
593	20241028	100400	899313	1922	1922	1922	1922	0
594	20241028	100300	899313	1922	1922	1922	1922	0
595	20241028	100200	899313	1922	1922	1922	1922	0
596	20241028	100100	899313	1922	1922	1922	1922	0
597	20241028	100000	899313	1922	1916	1922	1916	15
598	20241028	095900	870492	1910	1910	1910	1910	0
599	20241028	095800	870492	1910	1910	1910	1910	0
600	20241028	095700	870492	1910	1910	1910	1910	0
601	20241028	095600	870492	1910	1910	1910	1910	0
602	20241028	095500	870492	1910	1910	1910	1910	0
603	20241028	095400	870492	1910	1910	1910	1910	0
604	20241028	095300	870492	1910	1910	1910	1910	0
605	20241028	095200	870492	1910	1910	1910	1910	1
606	20241028	095100	868582	1910	1900	1910	1900	225
607	20241028	095000	440092	1910	1910	1910	1910	0
608	20241028	094900	440092	1910	1910	1910	1910	0
609	20241028	094800	440092	1910	1910	1910	1910	0
610	20241028	094700	440092	1910	1910	1910	1910	1
611	20241028	094600	438182	1910	1910	1910	1910	0
612	20241028	094500	438182	1910	1910	1910	1910	0
613	20241028	094400	438182	1910	1910	1910	1910	0
614	20241028	094300	438182	1910	1910	1910	1910	0
615	20241028	094200	438182	1910	1910	1910	1910	0
616	20241028	094100	438182	1910	1910	1910	1910	0
617	20241028	094000	438182	1910	1910	1910	1910	0
618	20241028	093900	438182	1910	1910	1910	1910	0
619	20241028	093800	438182	1910	1910	1910	1910	0
620	20241028	093700	438182	1910	1910	1910	1910	0
621	20241028	093600	438182	1910	1910	1910	1910	0
622	20241028	093500	438182	1910	1910	1910	1910	0
623	20241028	093400	438182	1910	1910	1910	1910	0
624	20241028	093300	438182	1910	1910	1910	1910	0
625	20241028	093200	438182	1910	1910	1910	1910	50
626	20241028	093100	342682	1897	1897	1897	1897	0
627	20241028	093000	342682	1897	1897	1897	1897	0
628	20241028	092900	342682	1897	1897	1897	1897	1
629	20241028	092800	340785	1910	1910	1910	1910	0
630	20241028	092700	340785	1910	1910	1910	1910	0
631	20241028	092600	340785	1910	1910	1910	1910	0
632	20241028	092500	340785	1910	1910	1910	1910	90
633	20241028	092400	168885	1910	1910	1910	1910	0
634	20241028	092300	168885	1910	1910	1910	1910	1
635	20241028	092200	166975	1910	1910	1910	1910	0
636	20241028	092100	166975	1910	1910	1910	1910	0
637	20241028	092000	166975	1910	1910	1910	1910	0
638	20241028	091900	166975	1910	1910	1910	1910	0
639	20241028	091800	166975	1910	1910	1910	1910	0
640	20241028	091700	166975	1910	1910	1910	1910	0
641	20241028	091600	166975	1910	1910	1910	1910	0
642	20241028	091500	166975	1910	1910	1910	1910	0
643	20241028	091400	166975	1910	1910	1910	1910	0
644	20241028	091300	166975	1910	1910	1910	1910	0
645	20241028	091200	166975	1910	1910	1910	1910	0
646	20241028	091100	166975	1910	1910	1910	1910	0
647	20241028	091000	166975	1910	1910	1910	1910	0
648	20241028	090900	166975	1910	1910	1910	1910	0
649	20241028	090800	166975	1910	1910	1910	1910	0
650	20241028	090700	166975	1910	1910	1910	1910	0
651	20241028	090600	166975	1910	1910	1910	1910	0
652	20241028	090500	166975	1910	1910	1910	1897	3
653	20241028	090400	161258	1897	1897	1897	1897	3
654	20241028	090300	155567	1910	1910	1910	1910	0
655	20241028	090200	155567	1910	1910	1910	1910	0
656	20241028	090100	155567	1910	1910	1910	1910	1
657	20241028	090000	153657	1897	1897	1897	1897	81