KissMeData/083470/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195600	20075690	1349	1349	1349	1349	270
3	20241017	195500	20075690	1349	1349	1349	1349	0
4	20241017	195400	20075690	1349	1349	1349	1349	0
5	20241017	195300	20075690	1349	1349	1349	1349	0
6	20241017	195200	20075690	1349	1349	1349	1349	0
7	20241017	195100	20075690	1349	1349	1349	1349	0
8	20241017	195000	20075690	1349	1349	1349	1349	0
9	20241017	194900	20075690	1349	1349	1349	1349	0
10	20241017	194800	20075690	1349	1349	1349	1349	0
11	20241017	194700	20075690	1349	1349	1349	1349	0
12	20241017	194600	20075690	1349	1349	1349	1349	0
13	20241017	194500	20075690	1349	1349	1349	1349	0
14	20241017	194400	20075690	1349	1349	1349	1349	0
15	20241017	194300	20075690	1349	1349	1349	1349	0
16	20241017	194200	20075690	1349	1349	1349	1349	0
17	20241017	194100	20075690	1349	1349	1349	1349	0
18	20241017	194000	20075690	1349	1349	1349	1349	0
19	20241017	193900	20075690	1349	1349	1349	1349	0
20	20241017	193800	20075690	1349	1349	1349	1349	0
21	20241017	193700	20075690	1349	1349	1349	1349	0
22	20241017	193600	20075690	1349	1349	1349	1349	0
23	20241017	193500	20075690	1349	1349	1349	1349	0
24	20241017	193400	20075690	1349	1349	1349	1349	0
25	20241017	193300	20075690	1349	1349	1349	1349	0
26	20241017	193200	20075690	1349	1349	1349	1349	0
27	20241017	193100	20075690	1349	1349	1349	1349	0
28	20241017	193000	20075690	1349	1349	1349	1349	0
29	20241017	192900	20075690	1349	1349	1349	1349	0
30	20241017	192800	20075690	1349	1349	1349	1349	0
31	20241017	192700	20075690	1349	1349	1349	1349	0
32	20241017	192600	20075690	1349	1349	1349	1349	270
33	20241017	192500	20075690	1349	1349	1349	1349	0
34	20241017	192400	20075690	1349	1349	1349	1349	0
35	20241017	192300	20075690	1349	1349	1349	1349	0
36	20241017	192200	20075690	1349	1349	1349	1349	0
37	20241017	192100	20075690	1349	1349	1349	1349	0
38	20241017	192000	20075690	1349	1349	1349	1349	0
39	20241017	191900	20075690	1349	1349	1349	1349	0
40	20241017	191800	20075690	1349	1349	1349	1349	0
41	20241017	191700	20075690	1349	1349	1349	1349	0
42	20241017	191600	20075690	1349	1349	1349	1349	0
43	20241017	191500	20075690	1349	1349	1349	1349	0
44	20241017	191400	20075690	1349	1349	1349	1349	0
45	20241017	191300	20075690	1349	1349	1349	1349	0
46	20241017	191200	20075690	1349	1349	1349	1349	0
47	20241017	191100	20075690	1349	1349	1349	1349	0
48	20241017	191000	20075690	1349	1349	1349	1349	0
49	20241017	190900	20075690	1349	1349	1349	1349	0
50	20241017	190800	20075690	1349	1349	1349	1349	0
51	20241017	190700	20075690	1349	1349	1349	1349	0
52	20241017	190600	20075690	1349	1349	1349	1349	0
53	20241017	190500	20075690	1349	1349	1349	1349	0
54	20241017	190400	20075690	1349	1349	1349	1349	0
55	20241017	190300	20075690	1349	1349	1349	1349	0
56	20241017	190200	20075690	1349	1349	1349	1349	0
57	20241017	190100	20075690	1349	1349	1349	1349	0
58	20241017	190000	20075690	1349	1349	1349	1349	0
59	20241017	185900	20075690	1349	1349	1349	1349	0
60	20241017	185800	20075690	1349	1349	1349	1349	0
61	20241017	185700	20075690	1349	1349	1349	1349	0
62	20241017	185600	20075690	1349	1349	1349	1349	270
63	20241017	185500	20075690	1349	1349	1349	1349	0
64	20241017	185400	20075690	1349	1349	1349	1349	0
65	20241017	185300	20075690	1349	1349	1349	1349	0
66	20241017	185200	20075690	1349	1349	1349	1349	0
67	20241017	185100	20075690	1349	1349	1349	1349	0
68	20241017	185000	20075690	1349	1349	1349	1349	0
69	20241017	184900	20075690	1349	1349	1349	1349	0
70	20241017	184800	20075690	1349	1349	1349	1349	0
71	20241017	184700	20075690	1349	1349	1349	1349	0
72	20241017	184600	20075690	1349	1349	1349	1349	0
73	20241017	184500	20075690	1349	1349	1349	1349	0
74	20241017	184400	20075690	1349	1349	1349	1349	0
75	20241017	184300	20075690	1349	1349	1349	1349	0
76	20241017	184200	20075690	1349	1349	1349	1349	0
77	20241017	184100	20075690	1349	1349	1349	1349	0
78	20241017	184000	20075690	1349	1349	1349	1349	0
79	20241017	183900	20075690	1349	1349	1349	1349	0
80	20241017	183800	20075690	1349	1349	1349	1349	0
81	20241017	183700	20075690	1349	1349	1349	1349	0
82	20241017	183600	20075690	1349	1349	1349	1349	0
83	20241017	183500	20075690	1349	1349	1349	1349	0
84	20241017	183400	20075690	1349	1349	1349	1349	0
85	20241017	183300	20075690	1349	1349	1349	1349	0
86	20241017	183200	20075690	1349	1349	1349	1349	0
87	20241017	183100	20075690	1349	1349	1349	1349	0
88	20241017	183000	20075690	1349	1349	1349	1349	0
89	20241017	182900	20075690	1349	1349	1349	1349	0
90	20241017	182800	20075690	1349	1349	1349	1349	0
91	20241017	182700	20075690	1349	1349	1349	1349	0
92	20241017	182600	20075690	1349	1349	1349	1349	270
93	20241017	182500	20075690	1349	1349	1349	1349	0
94	20241017	182400	20075690	1349	1349	1349	1349	0
95	20241017	182300	20075690	1349	1349	1349	1349	0
96	20241017	182200	20075690	1349	1349	1349	1349	0
97	20241017	182100	20075690	1349	1349	1349	1349	0
98	20241017	182000	20075690	1349	1349	1349	1349	0
99	20241017	181900	20075690	1349	1349	1349	1349	0
100	20241017	181800	20075690	1349	1349	1349	1349	0
101	20241017	181700	20075690	1349	1349	1349	1349	0
102	20241017	181600	20075690	1349	1349	1349	1349	0
103	20241017	181500	20075690	1349	1349	1349	1349	0
104	20241017	181400	20075690	1349	1349	1349	1349	0
105	20241017	181300	20075690	1349	1349	1349	1349	0
106	20241017	181200	20075690	1349	1349	1349	1349	0
107	20241017	181100	20075690	1349	1349	1349	1349	0
108	20241017	181000	20075690	1349	1349	1349	1349	0
109	20241017	180900	20075690	1349	1349	1349	1349	0
110	20241017	180800	20075690	1349	1349	1349	1349	0
111	20241017	180700	20075690	1349	1349	1349	1349	0
112	20241017	180600	20075690	1349	1349	1349	1349	0
113	20241017	180500	20075690	1349	1349	1349	1349	0
114	20241017	180400	20075690	1349	1349	1349	1349	0
115	20241017	180300	20075690	1349	1349	1349	1349	0
116	20241017	180200	20075690	1349	1349	1349	1349	0
117	20241017	180100	20075690	1349	1349	1349	1349	0
118	20241017	180000	20075690	1349	1349	1349	1349	0
119	20241017	175900	20075690	1349	1349	1349	1349	0
120	20241017	175800	20075690	1349	1349	1349	1349	0
121	20241017	175700	20075690	1349	1349	1349	1349	0
122	20241017	175600	20075690	1349	1349	1349	1349	270
123	20241017	175500	20075690	1349	1349	1349	1349	0
124	20241017	175400	20075690	1349	1349	1349	1349	0
125	20241017	175300	20075690	1349	1349	1349	1349	0
126	20241017	175200	20075690	1349	1349	1349	1349	0
127	20241017	175100	20075690	1349	1349	1349	1349	0
128	20241017	175000	20075690	1349	1349	1349	1349	0
129	20241017	174900	20075690	1349	1349	1349	1349	0
130	20241017	174800	20075690	1349	1349	1349	1349	0
131	20241017	174700	20075690	1349	1349	1349	1349	0
132	20241017	174600	20075690	1349	1349	1349	1349	0
133	20241017	174500	20075690	1349	1349	1349	1349	0
134	20241017	174400	20075690	1349	1349	1349	1349	0
135	20241017	174300	20075690	1349	1349	1349	1349	0
136	20241017	174200	20075690	1349	1349	1349	1349	0
137	20241017	174100	20075690	1349	1349	1349	1349	0
138	20241017	174000	20075690	1349	1349	1349	1349	0
139	20241017	173900	20075690	1349	1349	1349	1349	0
140	20241017	173800	20075690	1349	1349	1349	1349	0
141	20241017	173700	20075690	1349	1349	1349	1349	0
142	20241017	173600	20075690	1349	1349	1349	1349	0
143	20241017	173500	20075690	1349	1349	1349	1349	0
144	20241017	173400	20075690	1349	1349	1349	1349	0
145	20241017	173300	20075690	1349	1349	1349	1349	0
146	20241017	173200	20075690	1349	1349	1349	1349	0
147	20241017	173100	20075690	1349	1349	1349	1349	0
148	20241017	173000	20075690	1349	1349	1349	1349	0
149	20241017	172900	20075690	1349	1349	1349	1349	0
150	20241017	172800	20075690	1349	1349	1349	1349	0
151	20241017	172700	20075690	1349	1349	1349	1349	0
152	20241017	172600	20075690	1349	1349	1349	1349	270
153	20241017	172500	20075690	1349	1349	1349	1349	0
154	20241017	172400	20075690	1349	1349	1349	1349	0
155	20241017	172300	20075690	1349	1349	1349	1349	0
156	20241017	172200	20075690	1349	1349	1349	1349	0
157	20241017	172100	20075690	1349	1349	1349	1349	0
158	20241017	172000	20075690	1349	1349	1349	1349	0
159	20241017	171900	20075690	1349	1349	1349	1349	0
160	20241017	171800	20075690	1349	1349	1349	1349	0
161	20241017	171700	20075690	1349	1349	1349	1349	0
162	20241017	171600	20075690	1349	1349	1349	1349	0
163	20241017	171500	20075690	1349	1349	1349	1349	0
164	20241017	171400	20075690	1349	1349	1349	1349	0
165	20241017	171300	20075690	1349	1349	1349	1349	0
166	20241017	171200	20075690	1349	1349	1349	1349	0
167	20241017	171100	20075690	1349	1349	1349	1349	0
168	20241017	171000	20075690	1349	1349	1349	1349	0
169	20241017	170900	20075690	1349	1349	1349	1349	0
170	20241017	170800	20075690	1349	1349	1349	1349	0
171	20241017	170700	20075690	1349	1349	1349	1349	0
172	20241017	170600	20075690	1349	1349	1349	1349	0
173	20241017	170500	20075690	1349	1349	1349	1349	0
174	20241017	170400	20075690	1349	1349	1349	1349	0
175	20241017	170300	20075690	1349	1349	1349	1349	0
176	20241017	170200	20075690	1349	1349	1349	1349	0
177	20241017	170100	20075690	1349	1349	1349	1349	0
178	20241017	170000	20075690	1349	1349	1349	1349	0
179	20241017	165900	20075690	1349	1349	1349	1349	0
180	20241017	165800	20075690	1349	1349	1349	1349	0
181	20241017	165700	20075690	1349	1349	1349	1349	0
182	20241017	165600	20075690	1349	1349	1349	1349	270
183	20241017	165500	20075690	1349	1349	1349	1349	0
184	20241017	165400	20075690	1349	1349	1349	1349	0
185	20241017	165300	20075690	1349	1349	1349	1349	0
186	20241017	165200	20075690	1349	1349	1349	1349	0
187	20241017	165100	20075690	1349	1349	1349	1349	0
188	20241017	165000	20075690	1349	1349	1349	1349	0
189	20241017	164900	20075690	1349	1349	1349	1349	0
190	20241017	164800	20075690	1349	1349	1349	1349	0
191	20241017	164700	20075690	1349	1349	1349	1349	0
192	20241017	164600	20075690	1349	1349	1349	1349	0
193	20241017	164500	20075690	1349	1349	1349	1349	0
194	20241017	164400	20075690	1349	1349	1349	1349	0
195	20241017	164300	20075690	1349	1349	1349	1349	0
196	20241017	164200	20075690	1349	1349	1349	1349	0
197	20241017	164100	20075690	1349	1349	1349	1349	0
198	20241017	164000	20075690	1349	1349	1349	1349	0
199	20241017	163900	20075690	1349	1349	1349	1349	0
200	20241017	163800	20075690	1349	1349	1349	1349	0
201	20241017	163700	20075690	1349	1349	1349	1349	0
202	20241017	163600	20075690	1349	1349	1349	1349	0
203	20241017	163500	20075690	1349	1349	1349	1349	0
204	20241017	163400	20075690	1349	1349	1349	1349	0
205	20241017	163300	20075690	1349	1349	1349	1349	0
206	20241017	163200	20075690	1349	1349	1349	1349	0
207	20241017	163100	20075690	1349	1349	1349	1349	0
208	20241017	163000	20075690	1349	1349	1349	1349	0
209	20241017	162900	20075690	1349	1349	1349	1349	0
210	20241017	162800	20075690	1349	1349	1349	1349	0
211	20241017	162700	20075690	1349	1349	1349	1349	0
212	20241017	162600	20075690	1349	1349	1349	1349	270
213	20241017	162500	20075690	1349	1349	1349	1349	0
214	20241017	162400	20075690	1349	1349	1349	1349	0
215	20241017	162300	20075690	1349	1349	1349	1349	0
216	20241017	162200	20075690	1349	1349	1349	1349	0
217	20241017	162100	20075690	1349	1349	1349	1349	0
218	20241017	162000	20075690	1349	1349	1349	1349	0
219	20241017	161900	20075690	1349	1349	1349	1349	0
220	20241017	161800	20075690	1349	1349	1349	1349	0
221	20241017	161700	20075690	1349	1349	1349	1349	0
222	20241017	161600	20075690	1349	1349	1349	1349	0
223	20241017	161500	20075690	1349	1349	1349	1349	0
224	20241017	161400	20075690	1349	1349	1349	1349	0
225	20241017	161300	20075690	1349	1349	1349	1349	0
226	20241017	161200	20075690	1349	1349	1349	1349	0
227	20241017	161100	20075690	1349	1349	1349	1349	0
228	20241017	161000	20075690	1349	1349	1349	1349	0
229	20241017	160900	20075690	1349	1349	1349	1349	0
230	20241017	160800	20075690	1349	1349	1349	1349	0
231	20241017	160700	20075690	1349	1349	1349	1349	0
232	20241017	160600	20075690	1349	1349	1349	1349	0
233	20241017	160500	20075690	1349	1349	1349	1349	0
234	20241017	160400	20075690	1349	1349	1349	1349	0
235	20241017	160300	20075690	1349	1349	1349	1349	0
236	20241017	160200	20075690	1349	1349	1349	1349	0
237	20241017	160100	20075690	1349	1349	1349	1349	0
238	20241017	160000	20075690	1349	1349	1349	1349	0
239	20241017	155900	20075690	1349	1349	1349	1349	0
240	20241017	155800	20075690	1349	1349	1349	1349	0
241	20241017	155700	20075690	1349	1349	1349	1349	0
242	20241017	155600	20075690	1349	1349	1349	1349	270
243	20241017	155500	20075690	1349	1349	1349	1349	0
244	20241017	155400	20075690	1349	1349	1349	1349	0
245	20241017	155300	20075690	1349	1349	1349	1349	0
246	20241017	155200	20075690	1349	1349	1349	1349	0
247	20241017	155100	20075690	1349	1349	1349	1349	0
248	20241017	155000	20075690	1349	1349	1349	1349	0
249	20241017	154900	20075690	1349	1349	1349	1349	0
250	20241017	154800	20075690	1349	1349	1349	1349	0
251	20241017	154700	20075690	1349	1349	1349	1349	0
252	20241017	154600	20075690	1349	1349	1349	1349	0
253	20241017	154500	20075690	1349	1349	1349	1349	0
254	20241017	154400	20075690	1349	1349	1349	1349	0
255	20241017	154300	20075690	1349	1349	1349	1349	0
256	20241017	154200	20075690	1349	1349	1349	1349	0
257	20241017	154100	20075690	1349	1349	1349	1349	0
258	20241017	154000	20075690	1349	1349	1349	1349	0
259	20241017	153900	20075690	1349	1349	1349	1349	0
260	20241017	153800	20075690	1349	1349	1349	1349	0
261	20241017	153700	20075690	1349	1349	1349	1349	0
262	20241017	153600	20075690	1349	1349	1349	1349	0
263	20241017	153500	20075690	1349	1349	1349	1349	0
264	20241017	153400	20075690	1349	1349	1349	1349	0
265	20241017	153300	20075690	1349	1349	1349	1349	0
266	20241017	153200	20075690	1349	1349	1349	1349	0
267	20241017	153100	20075690	1349	1349	1349	1349	0
268	20241017	153000	20075690	1349	1349	1349	1349	270
269	20241017	152900	19711460	1350	1350	1350	1350	0
270	20241017	152800	19711460	1350	1350	1350	1350	0
271	20241017	152700	19711460	1350	1350	1350	1350	0
272	20241017	152600	19711460	1350	1350	1350	1350	0
273	20241017	152500	19711460	1350	1350	1350	1350	0
274	20241017	152400	19711460	1350	1350	1350	1350	0
275	20241017	152300	19711460	1350	1350	1350	1350	0
276	20241017	152200	19711460	1350	1350	1350	1350	0
277	20241017	152100	19711460	1350	1350	1350	1350	0
278	20241017	152000	19711460	1350	1350	1350	1350	0
279	20241017	151900	19711460	1350	1350	1350	1350	0
280	20241017	151800	19711460	1350	1350	1350	1350	0
281	20241017	151700	19711460	1350	1350	1350	1350	0
282	20241017	151600	19711460	1350	1350	1350	1350	0
283	20241017	151500	19711460	1350	1350	1350	1350	0
284	20241017	151400	19711460	1350	1350	1350	1350	0
285	20241017	151300	19711460	1350	1350	1350	1350	0
286	20241017	151200	19711460	1350	1350	1350	1350	0
287	20241017	151100	19711460	1350	1350	1350	1350	0
288	20241017	151000	19711460	1350	1350	1350	1350	0
289	20241017	150900	19711460	1350	1350	1350	1350	0
290	20241017	150800	19711460	1350	1350	1350	1350	0
291	20241017	150700	19711460	1350	1350	1350	1350	0
292	20241017	150600	19711460	1350	1350	1350	1350	0
293	20241017	150500	19711460	1350	1350	1350	1350	0
294	20241017	150400	19711460	1350	1350	1350	1350	0
295	20241017	150300	19711460	1350	1346	1350	1346	933
296	20241017	150200	18453247	1340	1341	1341	1340	923
297	20241017	150100	17215914	1342	1342	1342	1342	0
298	20241017	150000	17215914	1342	1342	1342	1342	0
299	20241017	145900	17215914	1342	1342	1342	1342	0
300	20241017	145800	17215914	1342	1342	1342	1342	0
301	20241017	145700	17215914	1342	1342	1342	1342	0
302	20241017	145600	17215914	1342	1342	1342	1342	0
303	20241017	145500	17215914	1342	1342	1342	1342	0
304	20241017	145400	17215914	1342	1342	1342	1342	0
305	20241017	145300	17215914	1342	1342	1342	1342	0
306	20241017	145200	17215914	1342	1342	1342	1342	0
307	20241017	145100	17215914	1342	1342	1342	1342	0
308	20241017	145000	17215914	1342	1342	1342	1342	40
309	20241017	144900	17162234	1342	1342	1342	1342	0
310	20241017	144800	17162234	1342	1342	1342	1342	0
311	20241017	144700	17162234	1342	1342	1342	1342	0
312	20241017	144600	17162234	1342	1342	1342	1342	0
313	20241017	144500	17162234	1342	1342	1342	1342	5
314	20241017	144400	17155524	1342	1342	1342	1342	1
315	20241017	144300	17154182	1340	1342	1342	1340	362
316	20241017	144200	16669100	1340	1340	1340	1340	500
317	20241017	144100	15999100	1342	1342	1342	1342	1
318	20241017	144000	15997758	1340	1340	1340	1340	12
319	20241017	143900	15981678	1342	1342	1342	1342	0
320	20241017	143800	15981678	1342	1342	1342	1342	0
321	20241017	143700	15981678	1342	1342	1342	1342	0
322	20241017	143600	15981678	1342	1342	1342	1342	0
323	20241017	143500	15981678	1342	1342	1342	1342	0
324	20241017	143400	15981678	1342	1342	1342	1342	0
325	20241017	143300	15981678	1342	1342	1342	1342	0
326	20241017	143200	15981678	1342	1342	1342	1342	0
327	20241017	143100	15981678	1342	1342	1342	1342	0
328	20241017	143000	15981678	1342	1342	1342	1342	1
329	20241017	142900	15980336	1340	1340	1340	1340	0
330	20241017	142800	15980336	1340	1340	1340	1340	455
331	20241017	142700	15370636	1342	1342	1342	1342	0
332	20241017	142600	15370636	1342	1342	1342	1342	0
333	20241017	142500	15370636	1342	1342	1342	1342	0
334	20241017	142400	15370636	1342	1342	1342	1342	0
335	20241017	142300	15370636	1342	1342	1342	1342	2
336	20241017	142200	15367952	1342	1342	1342	1342	3
337	20241017	142100	15363926	1340	1340	1340	1340	204
338	20241017	142000	15090566	1342	1342	1342	1342	0
339	20241017	141900	15090566	1342	1342	1342	1342	1
340	20241017	141800	15089224	1341	1341	1341	1341	0
341	20241017	141700	15089224	1341	1341	1341	1341	0
342	20241017	141600	15089224	1341	1341	1341	1341	30
343	20241017	141500	15048994	1342	1342	1342	1342	0
344	20241017	141400	15048994	1342	1342	1342	1342	10
345	20241017	141300	15035574	1342	1342	1342	1342	10
346	20241017	141200	15022154	1342	1342	1342	1342	2
347	20241017	141100	15019470	1340	1340	1340	1340	0
348	20241017	141000	15019470	1340	1340	1340	1340	216
349	20241017	140900	14730030	1341	1341	1341	1341	20
350	20241017	140800	14703210	1347	1347	1347	1347	0
351	20241017	140700	14703210	1347	1347	1347	1347	0
352	20241017	140600	14703210	1347	1347	1347	1347	0
353	20241017	140500	14703210	1347	1347	1347	1347	0
354	20241017	140400	14703210	1347	1347	1347	1347	0
355	20241017	140300	14703210	1347	1347	1347	1347	0
356	20241017	140200	14703210	1347	1347	1347	1347	0
357	20241017	140100	14703210	1347	1347	1347	1347	0
358	20241017	140000	14703210	1347	1347	1347	1347	0
359	20241017	135900	14703210	1347	1347	1347	1347	0
360	20241017	135800	14703210	1347	1347	1347	1347	0
361	20241017	135700	14703210	1347	1347	1347	1347	0
362	20241017	135600	14703210	1347	1347	1347	1347	0
363	20241017	135500	14703210	1347	1347	1347	1347	0
364	20241017	135400	14703210	1347	1347	1347	1347	0
365	20241017	135300	14703210	1347	1347	1347	1347	0
366	20241017	135200	14703210	1347	1347	1347	1347	0
367	20241017	135100	14703210	1347	1347	1347	1347	0
368	20241017	135000	14703210	1347	1347	1347	1347	0
369	20241017	134900	14703210	1347	1347	1347	1347	0
370	20241017	134800	14703210	1347	1347	1347	1347	0
371	20241017	134700	14703210	1347	1347	1347	1347	0
372	20241017	134600	14703210	1347	1347	1347	1347	0
373	20241017	134500	14703210	1347	1347	1347	1347	0
374	20241017	134400	14703210	1347	1347	1347	1347	0
375	20241017	134300	14703210	1347	1347	1347	1347	0
376	20241017	134200	14703210	1347	1347	1347	1347	0
377	20241017	134100	14703210	1347	1347	1347	1347	0
378	20241017	134000	14703210	1347	1347	1347	1347	0
379	20241017	133900	14703210	1347	1347	1347	1347	0
380	20241017	133800	14703210	1347	1347	1347	1347	0
381	20241017	133700	14703210	1347	1347	1347	1347	0
382	20241017	133600	14703210	1347	1347	1347	1347	0
383	20241017	133500	14703210	1347	1347	1347	1347	0
384	20241017	133400	14703210	1347	1347	1347	1347	0
385	20241017	133300	14703210	1347	1347	1347	1347	0
386	20241017	133200	14703210	1347	1347	1347	1347	0
387	20241017	133100	14703210	1347	1347	1347	1347	0
388	20241017	133000	14703210	1347	1347	1347	1347	0
389	20241017	132900	14703210	1347	1347	1347	1347	0
390	20241017	132800	14703210	1347	1347	1347	1347	0
391	20241017	132700	14703210	1347	1347	1347	1347	1
392	20241017	132600	14701863	1340	1347	1347	1340	501
393	20241017	132500	14030516	1340	1348	1348	1340	1541
394	20241017	132400	11965393	1341	1341	1341	1341	51
395	20241017	132300	11897002	1349	1349	1349	1349	0
396	20241017	132200	11897002	1349	1349	1349	1349	0
397	20241017	132100	11897002	1349	1349	1349	1349	0
398	20241017	132000	11897002	1349	1349	1349	1349	0
399	20241017	131900	11897002	1349	1342	1349	1341	213
400	20241017	131800	11611247	1347	1347	1347	1347	0
401	20241017	131700	11611247	1347	1347	1347	1347	0
402	20241017	131600	11611247	1347	1347	1347	1347	0
403	20241017	131500	11611247	1347	1347	1347	1347	0
404	20241017	131400	11611247	1347	1345	1347	1345	34
405	20241017	131300	11565508	1345	1345	1345	1345	0
406	20241017	131200	11565508	1345	1345	1345	1345	0
407	20241017	131100	11565508	1345	1345	1345	1345	13
408	20241017	131000	11548023	1349	1349	1349	1349	0
409	20241017	130900	11548023	1349	1349	1349	1349	0
410	20241017	130800	11548023	1349	1349	1349	1349	0
411	20241017	130700	11548023	1349	1349	1349	1349	0
412	20241017	130600	11548023	1349	1349	1349	1349	0
413	20241017	130500	11548023	1349	1349	1349	1349	0
414	20241017	130400	11548023	1349	1349	1349	1349	0
415	20241017	130300	11548023	1349	1349	1349	1349	0
416	20241017	130200	11548023	1349	1349	1349	1349	0
417	20241017	130100	11548023	1349	1349	1349	1349	0
418	20241017	130000	11548023	1349	1349	1349	1349	0
419	20241017	125900	11548023	1349	1349	1349	1349	0
420	20241017	125800	11548023	1349	1349	1349	1349	0
421	20241017	125700	11548023	1349	1349	1349	1349	0
422	20241017	125600	11548023	1349	1349	1349	1349	0
423	20241017	125500	11548023	1349	1349	1349	1349	0
424	20241017	125400	11548023	1349	1349	1349	1349	0
425	20241017	125300	11548023	1349	1349	1349	1349	0
426	20241017	125200	11548023	1349	1349	1349	1349	0
427	20241017	125100	11548023	1349	1349	1349	1349	1
428	20241017	125000	11546674	1349	1349	1349	1349	4
429	20241017	124900	11541278	1348	1345	1348	1345	20
430	20241017	124800	11514375	1348	1348	1348	1348	1
431	20241017	124700	11513027	1348	1348	1348	1348	2
432	20241017	124600	11510331	1349	1349	1349	1349	0
433	20241017	124500	11510331	1349	1349	1349	1349	0
434	20241017	124400	11510331	1349	1349	1349	1349	0
435	20241017	124300	11510331	1349	1349	1349	1349	0
436	20241017	124200	11510331	1349	1349	1349	1349	0
437	20241017	124100	11510331	1349	1349	1349	1349	0
438	20241017	124000	11510331	1349	1349	1349	1349	0
439	20241017	123900	11510331	1349	1349	1349	1349	1
440	20241017	123800	11508982	1349	1349	1349	1349	1
441	20241017	123700	11507633	1349	1349	1349	1349	0
442	20241017	123600	11507633	1349	1349	1349	1349	0
443	20241017	123500	11507633	1349	1349	1349	1349	0
444	20241017	123400	11507633	1349	1349	1349	1349	0
445	20241017	123300	11507633	1349	1349	1349	1349	0
446	20241017	123200	11507633	1349	1349	1349	1349	0
447	20241017	123100	11507633	1349	1349	1349	1349	0
448	20241017	123000	11507633	1349	1349	1349	1349	0
449	20241017	122900	11507633	1349	1349	1349	1349	0
450	20241017	122800	11507633	1349	1349	1349	1349	0
451	20241017	122700	11507633	1349	1349	1349	1349	0
452	20241017	122600	11507633	1349	1349	1349	1349	0
453	20241017	122500	11507633	1349	1349	1349	1349	0
454	20241017	122400	11507633	1349	1349	1349	1349	0
455	20241017	122300	11507633	1349	1349	1349	1349	0
456	20241017	122200	11507633	1349	1349	1349	1349	0
457	20241017	122100	11507633	1349	1349	1349	1349	0
458	20241017	122000	11507633	1349	1349	1349	1349	0
459	20241017	121900	11507633	1349	1349	1349	1349	0
460	20241017	121800	11507633	1349	1349	1349	1349	0
461	20241017	121700	11507633	1349	1349	1349	1349	0
462	20241017	121600	11507633	1349	1349	1349	1349	0
463	20241017	121500	11507633	1349	1349	1349	1349	0
464	20241017	121400	11507633	1349	1349	1349	1349	0
465	20241017	121300	11507633	1349	1349	1349	1349	0
466	20241017	121200	11507633	1349	1349	1349	1349	3
467	20241017	121100	11503586	1349	1349	1349	1349	6
468	20241017	121000	11495492	1349	1349	1349	1349	1
469	20241017	120900	11494143	1349	1349	1349	1349	0
470	20241017	120800	11494143	1349	1349	1349	1349	0
471	20241017	120700	11494143	1349	1349	1349	1349	0
472	20241017	120600	11494143	1349	1349	1349	1349	0
473	20241017	120500	11494143	1349	1349	1349	1349	0
474	20241017	120400	11494143	1349	1349	1349	1349	0
475	20241017	120300	11494143	1349	1349	1349	1349	0
476	20241017	120200	11494143	1349	1349	1349	1349	0
477	20241017	120100	11494143	1349	1349	1349	1349	0
478	20241017	120000	11494143	1349	1349	1349	1349	0
479	20241017	115900	11494143	1349	1349	1349	1349	0
480	20241017	115800	11494143	1349	1349	1349	1349	0
481	20241017	115700	11494143	1349	1349	1349	1349	0
482	20241017	115600	11494143	1349	1349	1349	1349	0
483	20241017	115500	11494143	1349	1349	1349	1349	0
484	20241017	115400	11494143	1349	1349	1349	1349	0
485	20241017	115300	11494143	1349	1349	1349	1349	0
486	20241017	115200	11494143	1349	1349	1349	1349	0
487	20241017	115100	11494143	1349	1349	1349	1349	0
488	20241017	115000	11494143	1349	1349	1349	1349	0
489	20241017	114900	11494143	1349	1349	1349	1349	0
490	20241017	114800	11494143	1349	1349	1349	1349	0
491	20241017	114700	11494143	1349	1349	1349	1349	0
492	20241017	114600	11494143	1349	1349	1349	1349	0
493	20241017	114500	11494143	1349	1342	1349	1342	8
494	20241017	114400	11483393	1342	1342	1342	1342	296
495	20241017	114300	11086161	1342	1342	1342	1342	0
496	20241017	114200	11086161	1342	1342	1342	1342	0
497	20241017	114100	11086161	1342	1342	1342	1342	0
498	20241017	114000	11086161	1342	1342	1342	1342	0
499	20241017	113900	11086161	1342	1342	1342	1342	0
500	20241017	113800	11086161	1342	1342	1342	1342	0
501	20241017	113700	11086161	1342	1342	1342	1342	0
502	20241017	113600	11086161	1342	1342	1342	1342	1
503	20241017	113500	11084819	1341	1341	1341	1341	0
504	20241017	113400	11084819	1341	1341	1341	1341	1000
505	20241017	113300	9743819	1341	1341	1341	1341	1000
506	20241017	113200	8402819	1342	1345	1345	1342	1697
507	20241017	113100	6123789	1350	1350	1350	1350	0
508	20241017	113000	6123789	1350	1350	1350	1350	0
509	20241017	112900	6123789	1350	1350	1350	1350	0
510	20241017	112800	6123789	1350	1350	1350	1350	0
511	20241017	112700	6123789	1350	1350	1350	1350	0
512	20241017	112600	6123789	1350	1350	1350	1350	0
513	20241017	112500	6123789	1350	1350	1350	1350	0
514	20241017	112400	6123789	1350	1350	1350	1350	0
515	20241017	112300	6123789	1350	1350	1350	1350	0
516	20241017	112200	6123789	1350	1350	1350	1350	0
517	20241017	112100	6123789	1350	1350	1350	1350	0
518	20241017	112000	6123789	1350	1350	1350	1350	0
519	20241017	111900	6123789	1350	1350	1350	1350	0
520	20241017	111800	6123789	1350	1350	1350	1350	0
521	20241017	111700	6123789	1350	1350	1350	1350	0
522	20241017	111600	6123789	1350	1350	1350	1350	0
523	20241017	111500	6123789	1350	1350	1350	1350	0
524	20241017	111400	6123789	1350	1350	1350	1350	0
525	20241017	111300	6123789	1350	1350	1350	1350	0
526	20241017	111200	6123789	1350	1350	1350	1350	0
527	20241017	111100	6123789	1350	1350	1350	1350	4
528	20241017	111000	6118389	1350	1350	1350	1350	0
529	20241017	110900	6118389	1350	1350	1350	1350	0
530	20241017	110800	6118389	1350	1350	1350	1350	0
531	20241017	110700	6118389	1350	1350	1350	1350	0
532	20241017	110600	6118389	1350	1350	1350	1350	0
533	20241017	110500	6118389	1350	1350	1350	1350	0
534	20241017	110400	6118389	1350	1350	1350	1350	0
535	20241017	110300	6118389	1350	1350	1350	1350	0
536	20241017	110200	6118389	1350	1350	1350	1350	0
537	20241017	110100	6118389	1350	1350	1350	1350	0
538	20241017	110000	6118389	1350	1350	1350	1350	0
539	20241017	105900	6118389	1350	1350	1350	1350	0
540	20241017	105800	6118389	1350	1350	1350	1350	0
541	20241017	105700	6118389	1350	1350	1350	1350	0
542	20241017	105600	6118389	1350	1350	1350	1350	0
543	20241017	105500	6118389	1350	1350	1350	1350	0
544	20241017	105400	6118389	1350	1350	1350	1350	0
545	20241017	105300	6118389	1350	1350	1350	1350	0
546	20241017	105200	6118389	1350	1350	1350	1350	0
547	20241017	105100	6118389	1350	1350	1350	1350	0
548	20241017	105000	6118389	1350	1350	1350	1350	0
549	20241017	104900	6118389	1350	1350	1350	1350	0
550	20241017	104800	6118389	1350	1350	1350	1350	0
551	20241017	104700	6118389	1350	1350	1350	1350	0
552	20241017	104600	6118389	1350	1350	1350	1350	0
553	20241017	104500	6118389	1350	1350	1350	1350	0
554	20241017	104400	6118389	1350	1350	1350	1350	0
555	20241017	104300	6118389	1350	1350	1350	1350	0
556	20241017	104200	6118389	1350	1350	1350	1350	0
557	20241017	104100	6118389	1350	1350	1350	1350	0
558	20241017	104000	6118389	1350	1350	1350	1350	0
559	20241017	103900	6118389	1350	1350	1350	1350	0
560	20241017	103800	6118389	1350	1350	1350	1350	0
561	20241017	103700	6118389	1350	1350	1350	1350	0
562	20241017	103600	6118389	1350	1350	1350	1350	0
563	20241017	103500	6118389	1350	1350	1350	1350	0
564	20241017	103400	6118389	1350	1350	1350	1350	0
565	20241017	103300	6118389	1350	1350	1350	1350	0
566	20241017	103200	6118389	1350	1350	1350	1350	0
567	20241017	103100	6118389	1350	1350	1350	1350	0
568	20241017	103000	6118389	1350	1350	1350	1350	0
569	20241017	102900	6118389	1350	1350	1350	1350	0
570	20241017	102800	6118389	1350	1350	1350	1350	0
571	20241017	102700	6118389	1350	1350	1350	1350	0
572	20241017	102600	6118389	1350	1350	1350	1350	0
573	20241017	102500	6118389	1350	1350	1350	1350	0
574	20241017	102400	6118389	1350	1350	1350	1350	0
575	20241017	102300	6118389	1350	1350	1350	1350	0
576	20241017	102200	6118389	1350	1350	1350	1350	0
577	20241017	102100	6118389	1350	1350	1350	1350	0
578	20241017	102000	6118389	1350	1350	1350	1350	0
579	20241017	101900	6118389	1350	1350	1350	1350	0
580	20241017	101800	6118389	1350	1350	1350	1350	0
581	20241017	101700	6118389	1350	1350	1350	1350	0
582	20241017	101600	6118389	1350	1350	1350	1350	0
583	20241017	101500	6118389	1350	1350	1350	1350	0
584	20241017	101400	6118389	1350	1350	1350	1350	0
585	20241017	101300	6118389	1350	1350	1350	1350	0
586	20241017	101200	6118389	1350	1350	1350	1350	0
587	20241017	101100	6118389	1350	1350	1350	1350	0
588	20241017	101000	6118389	1350	1350	1350	1350	0
589	20241017	100900	6118389	1350	1350	1350	1350	0
590	20241017	100800	6118389	1350	1350	1350	1350	0
591	20241017	100700	6118389	1350	1350	1350	1350	0
592	20241017	100600	6118389	1350	1350	1350	1350	102
593	20241017	100500	5980689	1350	1350	1350	1350	0
594	20241017	100400	5980689	1350	1350	1350	1350	2
595	20241017	100300	5977989	1350	1350	1350	1350	14
596	20241017	100200	5959089	1350	1350	1350	1350	0
597	20241017	100100	5959089	1350	1350	1350	1350	0
598	20241017	100000	5959089	1350	1350	1350	1350	10
599	20241017	095900	5945589	1350	1350	1350	1350	0
600	20241017	095800	5945589	1350	1350	1350	1350	0
601	20241017	095700	5945589	1350	1350	1350	1350	0
602	20241017	095600	5945589	1350	1350	1350	1350	0
603	20241017	095500	5945589	1350	1350	1350	1350	0
604	20241017	095400	5945589	1350	1349	1350	1349	11
605	20241017	095300	5930749	1350	1350	1350	1350	0
606	20241017	095200	5930749	1350	1350	1350	1350	0
607	20241017	095100	5930749	1350	1350	1350	1350	0
608	20241017	095000	5930749	1350	1350	1350	1350	0
609	20241017	094900	5930749	1350	1350	1350	1350	0
610	20241017	094800	5930749	1350	1350	1350	1350	0
611	20241017	094700	5930749	1350	1350	1350	1350	0
612	20241017	094600	5930749	1350	1350	1350	1350	0
613	20241017	094500	5930749	1350	1350	1350	1350	0
614	20241017	094400	5930749	1350	1350	1350	1350	1
615	20241017	094300	5929399	1345	1350	1350	1345	3
616	20241017	094200	5925359	1346	1346	1346	1346	10
617	20241017	094100	5911899	1350	1350	1350	1350	0
618	20241017	094000	5911899	1350	1350	1350	1350	1
619	20241017	093900	5910549	1350	1350	1350	1350	0
620	20241017	093800	5910549	1350	1350	1350	1350	0
621	20241017	093700	5910549	1350	1350	1350	1350	0
622	20241017	093600	5910549	1350	1350	1350	1350	0
623	20241017	093500	5910549	1350	1350	1350	1350	0
624	20241017	093400	5910549	1350	1350	1350	1350	0
625	20241017	093300	5910549	1350	1350	1350	1350	0
626	20241017	093200	5910549	1350	1350	1350	1350	0
627	20241017	093100	5910549	1350	1350	1350	1350	0
628	20241017	093000	5910549	1350	1350	1350	1350	0
629	20241017	092900	5910549	1350	1350	1350	1350	1
630	20241017	092800	5909199	1345	1345	1345	1345	0
631	20241017	092700	5909199	1345	1345	1345	1345	0
632	20241017	092600	5909199	1345	1345	1345	1345	0
633	20241017	092500	5909199	1345	1345	1345	1345	201
634	20241017	092400	5638854	1348	1348	1348	1348	0
635	20241017	092300	5638854	1348	1348	1348	1348	0
636	20241017	092200	5638854	1348	1349	1349	1348	40
637	20241017	092100	5584914	1350	1350	1350	1350	0
638	20241017	092000	5584914	1350	1350	1350	1350	50
639	20241017	091900	5517414	1350	1350	1350	1350	0
640	20241017	091800	5517414	1350	1350	1350	1350	0
641	20241017	091700	5517414	1350	1350	1350	1350	0
642	20241017	091600	5517414	1350	1350	1350	1350	66
643	20241017	091500	5428314	1350	1352	1352	1350	1100
644	20241017	091400	3943133	1364	1364	1364	1364	0
645	20241017	091300	3943133	1364	1364	1364	1364	0
646	20241017	091200	3943133	1364	1362	1364	1362	7
647	20241017	091100	3933593	1364	1364	1364	1364	0
648	20241017	091000	3933593	1364	1364	1364	1364	0
649	20241017	090900	3933593	1364	1364	1364	1364	8
650	20241017	090800	3922681	1366	1366	1366	1366	0
651	20241017	090700	3922681	1366	1366	1366	1366	0
652	20241017	090600	3922681	1366	1354	1366	1354	14
653	20241017	090500	3903665	1369	1369	1369	1369	1500
654	20241017	090400	1850165	1369	1369	1369	1369	7
655	20241017	090300	1840582	1370	1370	1370	1370	0
656	20241017	090200	1840582	1370	1353	1370	1353	399
657	20241017	090100	1300650	1353	1353	1353	1353	200
658	20241017	090000	1030050	1350	1350	1350	1350	763