KissMeData/191410/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203700	23422321	1755	1755	1755	1755	342
3	20241011	203600	23422321	1755	1755	1755	1755	0
4	20241011	203500	23422321	1755	1755	1755	1755	0
5	20241011	203400	23422321	1755	1755	1755	1755	0
6	20241011	203300	23422321	1755	1755	1755	1755	0
7	20241011	203200	23422321	1755	1755	1755	1755	0
8	20241011	203100	23422321	1755	1755	1755	1755	0
9	20241011	203000	23422321	1755	1755	1755	1755	0
10	20241011	202900	23422321	1755	1755	1755	1755	0
11	20241011	202800	23422321	1755	1755	1755	1755	0
12	20241011	202700	23422321	1755	1755	1755	1755	0
13	20241011	202600	23422321	1755	1755	1755	1755	0
14	20241011	202500	23422321	1755	1755	1755	1755	0
15	20241011	202400	23422321	1755	1755	1755	1755	0
16	20241011	202300	23422321	1755	1755	1755	1755	0
17	20241011	202200	23422321	1755	1755	1755	1755	0
18	20241011	202100	23422321	1755	1755	1755	1755	0
19	20241011	202000	23422321	1755	1755	1755	1755	0
20	20241011	201900	23422321	1755	1755	1755	1755	0
21	20241011	201800	23422321	1755	1755	1755	1755	0
22	20241011	201700	23422321	1755	1755	1755	1755	0
23	20241011	201600	23422321	1755	1755	1755	1755	0
24	20241011	201500	23422321	1755	1755	1755	1755	0
25	20241011	201400	23422321	1755	1755	1755	1755	0
26	20241011	201300	23422321	1755	1755	1755	1755	0
27	20241011	201200	23422321	1755	1755	1755	1755	0
28	20241011	201100	23422321	1755	1755	1755	1755	0
29	20241011	201000	23422321	1755	1755	1755	1755	0
30	20241011	200900	23422321	1755	1755	1755	1755	0
31	20241011	200800	23422321	1755	1755	1755	1755	0
32	20241011	200700	23422321	1755	1755	1755	1755	342
33	20241011	200600	23422321	1755	1755	1755	1755	0
34	20241011	200500	23422321	1755	1755	1755	1755	0
35	20241011	200400	23422321	1755	1755	1755	1755	0
36	20241011	200300	23422321	1755	1755	1755	1755	0
37	20241011	200200	23422321	1755	1755	1755	1755	0
38	20241011	200100	23422321	1755	1755	1755	1755	0
39	20241011	200000	23422321	1755	1755	1755	1755	0
40	20241011	195900	23422321	1755	1755	1755	1755	0
41	20241011	195800	23422321	1755	1755	1755	1755	0
42	20241011	195700	23422321	1755	1755	1755	1755	0
43	20241011	195600	23422321	1755	1755	1755	1755	0
44	20241011	195500	23422321	1755	1755	1755	1755	0
45	20241011	195400	23422321	1755	1755	1755	1755	0
46	20241011	195300	23422321	1755	1755	1755	1755	0
47	20241011	195200	23422321	1755	1755	1755	1755	0
48	20241011	195100	23422321	1755	1755	1755	1755	0
49	20241011	195000	23422321	1755	1755	1755	1755	0
50	20241011	194900	23422321	1755	1755	1755	1755	0
51	20241011	194800	23422321	1755	1755	1755	1755	0
52	20241011	194700	23422321	1755	1755	1755	1755	0
53	20241011	194600	23422321	1755	1755	1755	1755	0
54	20241011	194500	23422321	1755	1755	1755	1755	0
55	20241011	194400	23422321	1755	1755	1755	1755	0
56	20241011	194300	23422321	1755	1755	1755	1755	0
57	20241011	194200	23422321	1755	1755	1755	1755	0
58	20241011	194100	23422321	1755	1755	1755	1755	0
59	20241011	194000	23422321	1755	1755	1755	1755	0
60	20241011	193900	23422321	1755	1755	1755	1755	0
61	20241011	193800	23422321	1755	1755	1755	1755	0
62	20241011	193700	23422321	1755	1755	1755	1755	342
63	20241011	193600	23422321	1755	1755	1755	1755	0
64	20241011	193500	23422321	1755	1755	1755	1755	0
65	20241011	193400	23422321	1755	1755	1755	1755	0
66	20241011	193300	23422321	1755	1755	1755	1755	0
67	20241011	193200	23422321	1755	1755	1755	1755	0
68	20241011	193100	23422321	1755	1755	1755	1755	0
69	20241011	193000	23422321	1755	1755	1755	1755	0
70	20241011	192900	23422321	1755	1755	1755	1755	0
71	20241011	192800	23422321	1755	1755	1755	1755	0
72	20241011	192700	23422321	1755	1755	1755	1755	0
73	20241011	192600	23422321	1755	1755	1755	1755	0
74	20241011	192500	23422321	1755	1755	1755	1755	0
75	20241011	192400	23422321	1755	1755	1755	1755	0
76	20241011	192300	23422321	1755	1755	1755	1755	0
77	20241011	192200	23422321	1755	1755	1755	1755	0
78	20241011	192100	23422321	1755	1755	1755	1755	0
79	20241011	192000	23422321	1755	1755	1755	1755	0
80	20241011	191900	23422321	1755	1755	1755	1755	0
81	20241011	191800	23422321	1755	1755	1755	1755	0
82	20241011	191700	23422321	1755	1755	1755	1755	0
83	20241011	191600	23422321	1755	1755	1755	1755	0
84	20241011	191500	23422321	1755	1755	1755	1755	0
85	20241011	191400	23422321	1755	1755	1755	1755	0
86	20241011	191300	23422321	1755	1755	1755	1755	0
87	20241011	191200	23422321	1755	1755	1755	1755	0
88	20241011	191100	23422321	1755	1755	1755	1755	0
89	20241011	191000	23422321	1755	1755	1755	1755	0
90	20241011	190900	23422321	1755	1755	1755	1755	0
91	20241011	190800	23422321	1755	1755	1755	1755	0
92	20241011	190700	23422321	1755	1755	1755	1755	342
93	20241011	190600	23422321	1755	1755	1755	1755	0
94	20241011	190500	23422321	1755	1755	1755	1755	0
95	20241011	190400	23422321	1755	1755	1755	1755	0
96	20241011	190300	23422321	1755	1755	1755	1755	0
97	20241011	190200	23422321	1755	1755	1755	1755	0
98	20241011	190100	23422321	1755	1755	1755	1755	0
99	20241011	190000	23422321	1755	1755	1755	1755	0
100	20241011	185900	23422321	1755	1755	1755	1755	0
101	20241011	185800	23422321	1755	1755	1755	1755	0
102	20241011	185700	23422321	1755	1755	1755	1755	0
103	20241011	185600	23422321	1755	1755	1755	1755	0
104	20241011	185500	23422321	1755	1755	1755	1755	0
105	20241011	185400	23422321	1755	1755	1755	1755	0
106	20241011	185300	23422321	1755	1755	1755	1755	0
107	20241011	185200	23422321	1755	1755	1755	1755	0
108	20241011	185100	23422321	1755	1755	1755	1755	0
109	20241011	185000	23422321	1755	1755	1755	1755	0
110	20241011	184900	23422321	1755	1755	1755	1755	0
111	20241011	184800	23422321	1755	1755	1755	1755	0
112	20241011	184700	23422321	1755	1755	1755	1755	0
113	20241011	184600	23422321	1755	1755	1755	1755	0
114	20241011	184500	23422321	1755	1755	1755	1755	0
115	20241011	184400	23422321	1755	1755	1755	1755	0
116	20241011	184300	23422321	1755	1755	1755	1755	0
117	20241011	184200	23422321	1755	1755	1755	1755	0
118	20241011	184100	23422321	1755	1755	1755	1755	0
119	20241011	184000	23422321	1755	1755	1755	1755	0
120	20241011	183900	23422321	1755	1755	1755	1755	0
121	20241011	183800	23422321	1755	1755	1755	1755	0
122	20241011	183700	23422321	1755	1755	1755	1755	342
123	20241011	183600	23422321	1755	1755	1755	1755	0
124	20241011	183500	23422321	1755	1755	1755	1755	0
125	20241011	183400	23422321	1755	1755	1755	1755	0
126	20241011	183300	23422321	1755	1755	1755	1755	0
127	20241011	183200	23422321	1755	1755	1755	1755	0
128	20241011	183100	23422321	1755	1755	1755	1755	0
129	20241011	183000	23422321	1755	1755	1755	1755	0
130	20241011	182900	23422321	1755	1755	1755	1755	0
131	20241011	182800	23422321	1755	1755	1755	1755	0
132	20241011	182700	23422321	1755	1755	1755	1755	0
133	20241011	182600	23422321	1755	1755	1755	1755	0
134	20241011	182500	23422321	1755	1755	1755	1755	0
135	20241011	182400	23422321	1755	1755	1755	1755	0
136	20241011	182300	23422321	1755	1755	1755	1755	0
137	20241011	182200	23422321	1755	1755	1755	1755	0
138	20241011	182100	23422321	1755	1755	1755	1755	0
139	20241011	182000	23422321	1755	1755	1755	1755	0
140	20241011	181900	23422321	1755	1755	1755	1755	0
141	20241011	181800	23422321	1755	1755	1755	1755	0
142	20241011	181700	23422321	1755	1755	1755	1755	0
143	20241011	181600	23422321	1755	1755	1755	1755	0
144	20241011	181500	23422321	1755	1755	1755	1755	0
145	20241011	181400	23422321	1755	1755	1755	1755	0
146	20241011	181300	23422321	1755	1755	1755	1755	0
147	20241011	181200	23422321	1755	1755	1755	1755	0
148	20241011	181100	23422321	1755	1755	1755	1755	0
149	20241011	181000	23422321	1755	1755	1755	1755	0
150	20241011	180900	23422321	1755	1755	1755	1755	0
151	20241011	180800	23422321	1755	1755	1755	1755	0
152	20241011	180700	23422321	1755	1755	1755	1755	342
153	20241011	180600	23422321	1755	1755	1755	1755	0
154	20241011	180500	23422321	1755	1755	1755	1755	0
155	20241011	180400	23422321	1755	1755	1755	1755	0
156	20241011	180300	23422321	1755	1755	1755	1755	0
157	20241011	180200	23422321	1755	1755	1755	1755	0
158	20241011	180100	23422321	1755	1755	1755	1755	0
159	20241011	180000	23422321	1755	1755	1755	1755	0
160	20241011	175900	23422321	1755	1755	1755	1755	0
161	20241011	175800	23422321	1755	1755	1755	1755	0
162	20241011	175700	23422321	1755	1755	1755	1755	0
163	20241011	175600	23422321	1755	1755	1755	1755	0
164	20241011	175500	23422321	1755	1755	1755	1755	0
165	20241011	175400	23422321	1755	1755	1755	1755	0
166	20241011	175300	23422321	1755	1755	1755	1755	0
167	20241011	175200	23422321	1755	1755	1755	1755	0
168	20241011	175100	23422321	1755	1755	1755	1755	0
169	20241011	175000	23422321	1755	1755	1755	1755	0
170	20241011	174900	23422321	1755	1755	1755	1755	0
171	20241011	174800	23422321	1755	1755	1755	1755	0
172	20241011	174700	23422321	1755	1755	1755	1755	0
173	20241011	174600	23422321	1755	1755	1755	1755	0
174	20241011	174500	23422321	1755	1755	1755	1755	0
175	20241011	174400	23422321	1755	1755	1755	1755	0
176	20241011	174300	23422321	1755	1755	1755	1755	0
177	20241011	174200	23422321	1755	1755	1755	1755	0
178	20241011	174100	23422321	1755	1755	1755	1755	0
179	20241011	174000	23422321	1755	1755	1755	1755	0
180	20241011	173900	23422321	1755	1755	1755	1755	0
181	20241011	173800	23422321	1755	1755	1755	1755	0
182	20241011	173700	23422321	1755	1755	1755	1755	342
183	20241011	173600	23422321	1755	1755	1755	1755	0
184	20241011	173500	23422321	1755	1755	1755	1755	0
185	20241011	173400	23422321	1755	1755	1755	1755	0
186	20241011	173300	23422321	1755	1755	1755	1755	0
187	20241011	173200	23422321	1755	1755	1755	1755	0
188	20241011	173100	23422321	1755	1755	1755	1755	0
189	20241011	173000	23422321	1755	1755	1755	1755	0
190	20241011	172900	23422321	1755	1755	1755	1755	0
191	20241011	172800	23422321	1755	1755	1755	1755	0
192	20241011	172700	23422321	1755	1755	1755	1755	0
193	20241011	172600	23422321	1755	1755	1755	1755	0
194	20241011	172500	23422321	1755	1755	1755	1755	0
195	20241011	172400	23422321	1755	1755	1755	1755	0
196	20241011	172300	23422321	1755	1755	1755	1755	0
197	20241011	172200	23422321	1755	1755	1755	1755	0
198	20241011	172100	23422321	1755	1755	1755	1755	0
199	20241011	172000	23422321	1755	1755	1755	1755	0
200	20241011	171900	23422321	1755	1755	1755	1755	0
201	20241011	171800	23422321	1755	1755	1755	1755	0
202	20241011	171700	23422321	1755	1755	1755	1755	0
203	20241011	171600	23422321	1755	1755	1755	1755	0
204	20241011	171500	23422321	1755	1755	1755	1755	0
205	20241011	171400	23422321	1755	1755	1755	1755	0
206	20241011	171300	23422321	1755	1755	1755	1755	0
207	20241011	171200	23422321	1755	1755	1755	1755	0
208	20241011	171100	23422321	1755	1755	1755	1755	0
209	20241011	171000	23422321	1755	1755	1755	1755	0
210	20241011	170900	23422321	1755	1755	1755	1755	0
211	20241011	170800	23422321	1755	1755	1755	1755	0
212	20241011	170700	23422321	1755	1755	1755	1755	342
213	20241011	170600	23422321	1755	1755	1755	1755	0
214	20241011	170500	23422321	1755	1755	1755	1755	0
215	20241011	170400	23422321	1755	1755	1755	1755	0
216	20241011	170300	23422321	1755	1755	1755	1755	0
217	20241011	170200	23422321	1755	1755	1755	1755	0
218	20241011	170100	23422321	1755	1755	1755	1755	0
219	20241011	170000	23422321	1755	1755	1755	1755	0
220	20241011	165900	23422321	1755	1755	1755	1755	0
221	20241011	165800	23422321	1755	1755	1755	1755	0
222	20241011	165700	23422321	1755	1755	1755	1755	0
223	20241011	165600	23422321	1755	1755	1755	1755	0
224	20241011	165500	23422321	1755	1755	1755	1755	0
225	20241011	165400	23422321	1755	1755	1755	1755	0
226	20241011	165300	23422321	1755	1755	1755	1755	0
227	20241011	165200	23422321	1755	1755	1755	1755	0
228	20241011	165100	23422321	1755	1755	1755	1755	0
229	20241011	165000	23422321	1755	1755	1755	1755	0
230	20241011	164900	23422321	1755	1755	1755	1755	0
231	20241011	164800	23422321	1755	1755	1755	1755	0
232	20241011	164700	23422321	1755	1755	1755	1755	0
233	20241011	164600	23422321	1755	1755	1755	1755	0
234	20241011	164500	23422321	1755	1755	1755	1755	0
235	20241011	164400	23422321	1755	1755	1755	1755	0
236	20241011	164300	23422321	1755	1755	1755	1755	0
237	20241011	164200	23422321	1755	1755	1755	1755	0
238	20241011	164100	23422321	1755	1755	1755	1755	0
239	20241011	164000	23422321	1755	1755	1755	1755	0
240	20241011	163900	23422321	1755	1755	1755	1755	0
241	20241011	163800	23422321	1755	1755	1755	1755	0
242	20241011	163700	23422321	1755	1755	1755	1755	342
243	20241011	163600	23422321	1755	1755	1755	1755	0
244	20241011	163500	23422321	1755	1755	1755	1755	0
245	20241011	163400	23422321	1755	1755	1755	1755	0
246	20241011	163300	23422321	1755	1755	1755	1755	0
247	20241011	163200	23422321	1755	1755	1755	1755	0
248	20241011	163100	23422321	1755	1755	1755	1755	0
249	20241011	163000	23422321	1755	1755	1755	1755	0
250	20241011	162900	23422321	1755	1755	1755	1755	0
251	20241011	162800	23422321	1755	1755	1755	1755	0
252	20241011	162700	23422321	1755	1755	1755	1755	0
253	20241011	162600	23422321	1755	1755	1755	1755	0
254	20241011	162500	23422321	1755	1755	1755	1755	0
255	20241011	162400	23422321	1755	1755	1755	1755	0
256	20241011	162300	23422321	1755	1755	1755	1755	0
257	20241011	162200	23422321	1755	1755	1755	1755	0
258	20241011	162100	23422321	1755	1755	1755	1755	0
259	20241011	162000	23422321	1755	1755	1755	1755	0
260	20241011	161900	23422321	1755	1755	1755	1755	0
261	20241011	161800	23422321	1755	1755	1755	1755	0
262	20241011	161700	23422321	1755	1755	1755	1755	0
263	20241011	161600	23422321	1755	1755	1755	1755	0
264	20241011	161500	23422321	1755	1755	1755	1755	0
265	20241011	161400	23422321	1755	1755	1755	1755	0
266	20241011	161300	23422321	1755	1755	1755	1755	0
267	20241011	161200	23422321	1755	1755	1755	1755	0
268	20241011	161100	23422321	1755	1755	1755	1755	0
269	20241011	161000	23422321	1755	1755	1755	1755	0
270	20241011	160900	23422321	1755	1755	1755	1755	0
271	20241011	160800	23422321	1755	1755	1755	1755	0
272	20241011	160700	23422321	1755	1755	1755	1755	342
273	20241011	160600	23422321	1755	1755	1755	1755	0
274	20241011	160500	23422321	1755	1755	1755	1755	0
275	20241011	160400	23422321	1755	1755	1755	1755	0
276	20241011	160300	23422321	1755	1755	1755	1755	0
277	20241011	160200	23422321	1755	1755	1755	1755	0
278	20241011	160100	23422321	1755	1755	1755	1755	0
279	20241011	160000	23422321	1755	1755	1755	1755	0
280	20241011	155900	23422321	1755	1755	1755	1755	0
281	20241011	155800	23422321	1755	1755	1755	1755	0
282	20241011	155700	23422321	1755	1755	1755	1755	0
283	20241011	155600	23422321	1755	1755	1755	1755	0
284	20241011	155500	23422321	1755	1755	1755	1755	0
285	20241011	155400	23422321	1755	1755	1755	1755	0
286	20241011	155300	23422321	1755	1755	1755	1755	0
287	20241011	155200	23422321	1755	1755	1755	1755	0
288	20241011	155100	23422321	1755	1755	1755	1755	0
289	20241011	155000	23422321	1755	1755	1755	1755	0
290	20241011	154900	23422321	1755	1755	1755	1755	0
291	20241011	154800	23422321	1755	1755	1755	1755	0
292	20241011	154700	23422321	1755	1755	1755	1755	0
293	20241011	154600	23422321	1755	1755	1755	1755	0
294	20241011	154500	23422321	1755	1755	1755	1755	0
295	20241011	154400	23422321	1755	1755	1755	1755	0
296	20241011	154300	23422321	1755	1755	1755	1755	0
297	20241011	154200	23422321	1755	1755	1755	1755	0
298	20241011	154100	23422321	1755	1755	1755	1755	0
299	20241011	154000	23422321	1755	1755	1755	1755	0
300	20241011	153900	23422321	1755	1755	1755	1755	0
301	20241011	153800	23422321	1755	1755	1755	1755	0
302	20241011	153700	23422321	1755	1755	1755	1755	342
303	20241011	153600	23422321	1755	1755	1755	1755	0
304	20241011	153500	23422321	1755	1755	1755	1755	0
305	20241011	153400	23422321	1755	1755	1755	1755	0
306	20241011	153300	23422321	1755	1755	1755	1755	0
307	20241011	153200	23422321	1755	1755	1755	1755	0
308	20241011	153100	23422321	1755	1755	1755	1755	0
309	20241011	153000	23422321	1755	1755	1755	1755	342
310	20241011	152900	22822111	1765	1765	1765	1765	0
311	20241011	152800	22822111	1765	1765	1765	1765	0
312	20241011	152700	22822111	1765	1765	1765	1765	0
313	20241011	152600	22822111	1765	1765	1765	1765	0
314	20241011	152500	22822111	1765	1765	1765	1765	0
315	20241011	152400	22822111	1765	1765	1765	1765	0
316	20241011	152300	22822111	1765	1765	1765	1765	0
317	20241011	152200	22822111	1765	1765	1765	1765	0
318	20241011	152100	22822111	1765	1765	1765	1765	0
319	20241011	152000	22822111	1765	1765	1765	1765	0
320	20241011	151900	22822111	1765	1765	1765	1765	0
321	20241011	151800	22822111	1765	1765	1765	1765	0
322	20241011	151700	22822111	1765	1765	1765	1765	0
323	20241011	151600	22822111	1765	1765	1765	1765	0
324	20241011	151500	22822111	1765	1765	1765	1765	0
325	20241011	151400	22822111	1765	1765	1765	1765	0
326	20241011	151300	22822111	1765	1765	1765	1765	0
327	20241011	151200	22822111	1765	1765	1765	1765	2
328	20241011	151100	22818581	1765	1765	1765	1765	3
329	20241011	151000	22813286	1769	1769	1769	1769	0
330	20241011	150900	22813286	1769	1769	1769	1769	0
331	20241011	150800	22813286	1769	1769	1769	1769	0
332	20241011	150700	22813286	1769	1769	1769	1769	0
333	20241011	150600	22813286	1769	1769	1769	1769	0
334	20241011	150500	22813286	1769	1769	1769	1769	0
335	20241011	150400	22813286	1769	1769	1769	1769	0
336	20241011	150300	22813286	1769	1769	1769	1769	0
337	20241011	150200	22813286	1769	1769	1769	1769	0
338	20241011	150100	22813286	1769	1769	1769	1769	0
339	20241011	150000	22813286	1769	1769	1769	1769	0
340	20241011	145900	22813286	1769	1769	1769	1769	0
341	20241011	145800	22813286	1769	1769	1769	1769	0
342	20241011	145700	22813286	1769	1769	1769	1769	0
343	20241011	145600	22813286	1769	1769	1769	1769	0
344	20241011	145500	22813286	1769	1769	1769	1769	0
345	20241011	145400	22813286	1769	1769	1769	1769	0
346	20241011	145300	22813286	1769	1769	1769	1769	0
347	20241011	145200	22813286	1769	1769	1769	1769	0
348	20241011	145100	22813286	1769	1769	1769	1769	0
349	20241011	145000	22813286	1769	1769	1769	1769	0
350	20241011	144900	22813286	1769	1769	1769	1769	0
351	20241011	144800	22813286	1769	1769	1769	1769	0
352	20241011	144700	22813286	1769	1769	1769	1769	0
353	20241011	144600	22813286	1769	1769	1769	1769	0
354	20241011	144500	22813286	1769	1769	1769	1769	0
355	20241011	144400	22813286	1769	1769	1769	1769	0
356	20241011	144300	22813286	1769	1769	1769	1769	0
357	20241011	144200	22813286	1769	1769	1769	1769	0
358	20241011	144100	22813286	1769	1769	1769	1769	0
359	20241011	144000	22813286	1769	1769	1769	1769	0
360	20241011	143900	22813286	1769	1769	1769	1769	0
361	20241011	143800	22813286	1769	1769	1769	1769	0
362	20241011	143700	22813286	1769	1769	1769	1769	0
363	20241011	143600	22813286	1769	1769	1769	1769	0
364	20241011	143500	22813286	1769	1769	1769	1769	0
365	20241011	143400	22813286	1769	1769	1769	1769	0
366	20241011	143300	22813286	1769	1769	1769	1769	0
367	20241011	143200	22813286	1769	1769	1769	1769	0
368	20241011	143100	22813286	1769	1769	1769	1769	0
369	20241011	143000	22813286	1769	1769	1769	1769	0
370	20241011	142900	22813286	1769	1769	1769	1769	0
371	20241011	142800	22813286	1769	1769	1769	1769	0
372	20241011	142700	22813286	1769	1769	1769	1769	0
373	20241011	142600	22813286	1769	1769	1769	1769	0
374	20241011	142500	22813286	1769	1769	1769	1769	165
375	20241011	142400	22521401	1768	1768	1768	1768	0
376	20241011	142300	22521401	1768	1768	1768	1768	0
377	20241011	142200	22521401	1768	1768	1768	1768	0
378	20241011	142100	22521401	1768	1768	1768	1768	0
379	20241011	142000	22521401	1768	1768	1768	1768	0
380	20241011	141900	22521401	1768	1768	1768	1768	0
381	20241011	141800	22521401	1768	1768	1768	1768	0
382	20241011	141700	22521401	1768	1768	1768	1768	0
383	20241011	141600	22521401	1768	1768	1768	1768	0
384	20241011	141500	22521401	1768	1768	1768	1768	0
385	20241011	141400	22521401	1768	1768	1768	1768	0
386	20241011	141300	22521401	1768	1768	1768	1768	0
387	20241011	141200	22521401	1768	1768	1768	1768	0
388	20241011	141100	22521401	1768	1768	1768	1768	0
389	20241011	141000	22521401	1768	1768	1768	1768	0
390	20241011	140900	22521401	1768	1768	1768	1768	0
391	20241011	140800	22521401	1768	1768	1768	1768	0
392	20241011	140700	22521401	1768	1768	1768	1768	0
393	20241011	140600	22521401	1768	1768	1768	1768	0
394	20241011	140500	22521401	1768	1768	1768	1768	0
395	20241011	140400	22521401	1768	1768	1768	1768	0
396	20241011	140300	22521401	1768	1768	1768	1768	677
397	20241011	140200	21324465	1758	1758	1758	1758	0
398	20241011	140100	21324465	1758	1758	1758	1758	0
399	20241011	140000	21324465	1758	1761	1761	1758	306
400	20241011	135900	20785743	1757	1757	1757	1757	0
401	20241011	135800	20785743	1757	1757	1757	1757	0
402	20241011	135700	20785743	1757	1757	1757	1757	0
403	20241011	135600	20785743	1757	1757	1757	1757	0
404	20241011	135500	20785743	1757	1757	1757	1757	0
405	20241011	135400	20785743	1757	1757	1757	1757	0
406	20241011	135300	20785743	1757	1757	1757	1757	0
407	20241011	135200	20785743	1757	1757	1757	1757	0
408	20241011	135100	20785743	1757	1757	1757	1757	0
409	20241011	135000	20785743	1757	1757	1757	1757	0
410	20241011	134900	20785743	1757	1757	1757	1757	0
411	20241011	134800	20785743	1757	1757	1757	1757	0
412	20241011	134700	20785743	1757	1757	1757	1757	0
413	20241011	134600	20785743	1757	1757	1757	1757	0
414	20241011	134500	20785743	1757	1757	1757	1757	0
415	20241011	134400	20785743	1757	1757	1757	1757	0
416	20241011	134300	20785743	1757	1757	1757	1757	0
417	20241011	134200	20785743	1757	1758	1758	1757	3
418	20241011	134100	20780470	1757	1759	1759	1757	503
419	20241011	134000	19895697	1760	1760	1760	1760	0
420	20241011	133900	19895697	1760	1760	1760	1760	0
421	20241011	133800	19895697	1760	1760	1760	1760	0
422	20241011	133700	19895697	1760	1760	1760	1760	0
423	20241011	133600	19895697	1760	1760	1760	1760	0
424	20241011	133500	19895697	1760	1760	1760	1760	0
425	20241011	133400	19895697	1760	1760	1760	1760	26
426	20241011	133300	19849937	1760	1760	1760	1760	24
427	20241011	133200	19807697	1757	1758	1758	1757	33
428	20241011	133100	19749700	1759	1762	1762	1759	2020
429	20241011	133000	16192416	1761	1761	1761	1761	0
430	20241011	132900	16192416	1761	1761	1761	1761	0
431	20241011	132800	16192416	1761	1761	1761	1761	0
432	20241011	132700	16192416	1761	1761	1761	1761	0
433	20241011	132600	16192416	1761	1761	1761	1761	0
434	20241011	132500	16192416	1761	1761	1761	1761	0
435	20241011	132400	16192416	1761	1761	1761	1761	0
436	20241011	132300	16192416	1761	1761	1761	1761	0
437	20241011	132200	16192416	1761	1761	1761	1761	0
438	20241011	132100	16192416	1761	1761	1761	1761	0
439	20241011	132000	16192416	1761	1761	1761	1761	0
440	20241011	131900	16192416	1761	1761	1761	1761	0
441	20241011	131800	16192416	1761	1761	1761	1761	0
442	20241011	131700	16192416	1761	1761	1761	1761	0
443	20241011	131600	16192416	1761	1761	1761	1761	0
444	20241011	131500	16192416	1761	1761	1761	1761	0
445	20241011	131400	16192416	1761	1761	1761	1761	0
446	20241011	131300	16192416	1761	1761	1761	1761	0
447	20241011	131200	16192416	1761	1761	1761	1761	0
448	20241011	131100	16192416	1761	1761	1761	1761	17
449	20241011	131000	16162479	1762	1762	1762	1762	0
450	20241011	130900	16162479	1762	1762	1762	1762	0
451	20241011	130800	16162479	1762	1762	1762	1762	0
452	20241011	130700	16162479	1762	1762	1762	1762	0
453	20241011	130600	16162479	1762	1763	1763	1762	550
454	20241011	130500	15192879	1762	1762	1762	1762	0
455	20241011	130400	15192879	1762	1762	1762	1762	0
456	20241011	130300	15192879	1762	1762	1762	1762	0
457	20241011	130200	15192879	1762	1762	1762	1762	0
458	20241011	130100	15192879	1762	1762	1762	1762	0
459	20241011	130000	15192879	1762	1762	1762	1762	0
460	20241011	125900	15192879	1762	1762	1762	1762	0
461	20241011	125800	15192879	1762	1762	1762	1762	0
462	20241011	125700	15192879	1762	1762	1762	1762	0
463	20241011	125600	15192879	1762	1762	1762	1762	0
464	20241011	125500	15192879	1762	1762	1762	1762	0
465	20241011	125400	15192879	1762	1762	1762	1762	0
466	20241011	125300	15192879	1762	1762	1762	1762	0
467	20241011	125200	15192879	1762	1762	1762	1762	0
468	20241011	125100	15192879	1762	1762	1762	1762	0
469	20241011	125000	15192879	1762	1762	1762	1762	0
470	20241011	124900	15192879	1762	1762	1762	1762	0
471	20241011	124800	15192879	1762	1762	1762	1762	0
472	20241011	124700	15192879	1762	1762	1762	1762	0
473	20241011	124600	15192879	1762	1762	1762	1762	0
474	20241011	124500	15192879	1762	1762	1762	1762	0
475	20241011	124400	15192879	1762	1762	1762	1762	0
476	20241011	124300	15192879	1762	1762	1762	1762	0
477	20241011	124200	15192879	1762	1762	1762	1762	0
478	20241011	124100	15192879	1762	1762	1762	1762	0
479	20241011	124000	15192879	1762	1762	1762	1762	0
480	20241011	123900	15192879	1762	1762	1762	1762	0
481	20241011	123800	15192879	1762	1762	1762	1762	0
482	20241011	123700	15192879	1762	1762	1762	1762	1
483	20241011	123600	15191117	1763	1763	1763	1763	1
484	20241011	123500	15189354	1762	1765	1765	1762	4
485	20241011	123400	15182300	1762	1762	1762	1762	0
486	20241011	123300	15182300	1762	1762	1762	1762	0
487	20241011	123200	15182300	1762	1762	1762	1762	0
488	20241011	123100	15182300	1762	1762	1762	1762	0
489	20241011	123000	15182300	1762	1762	1762	1762	1
490	20241011	122900	15180538	1762	1762	1762	1762	0
491	20241011	122800	15180538	1762	1762	1762	1762	0
492	20241011	122700	15180538	1762	1762	1762	1762	0
493	20241011	122600	15180538	1762	1762	1762	1762	0
494	20241011	122500	15180538	1762	1762	1762	1762	0
495	20241011	122400	15180538	1762	1765	1765	1762	4
496	20241011	122300	15173484	1762	1762	1762	1762	11
497	20241011	122200	15154102	1763	1765	1765	1763	175
498	20241011	122100	14845258	1765	1765	1765	1765	0
499	20241011	122000	14845258	1765	1765	1765	1765	0
500	20241011	121900	14845258	1765	1765	1765	1765	0
501	20241011	121800	14845258	1765	1765	1765	1765	0
502	20241011	121700	14845258	1765	1765	1765	1765	0
503	20241011	121600	14845258	1765	1765	1765	1765	0
504	20241011	121500	14845258	1765	1765	1765	1765	0
505	20241011	121400	14845258	1765	1765	1765	1765	0
506	20241011	121300	14845258	1765	1765	1765	1765	0
507	20241011	121200	14845258	1765	1765	1765	1765	0
508	20241011	121100	14845258	1765	1765	1765	1765	0
509	20241011	121000	14845258	1765	1765	1765	1765	0
510	20241011	120900	14845258	1765	1765	1765	1765	0
511	20241011	120800	14845258	1765	1765	1765	1765	0
512	20241011	120700	14845258	1765	1765	1765	1765	0
513	20241011	120600	14845258	1765	1765	1765	1765	566
514	20241011	120500	13846268	1765	1765	1765	1765	0
515	20241011	120400	13846268	1765	1765	1765	1765	0
516	20241011	120300	13846268	1765	1765	1765	1765	0
517	20241011	120200	13846268	1765	1765	1765	1765	0
518	20241011	120100	13846268	1765	1765	1765	1765	0
519	20241011	120000	13846268	1765	1765	1765	1765	0
520	20241011	115900	13846268	1765	1765	1765	1765	0
521	20241011	115800	13846268	1765	1765	1765	1765	0
522	20241011	115700	13846268	1765	1765	1765	1765	0
523	20241011	115600	13846268	1765	1765	1765	1765	0
524	20241011	115500	13846268	1765	1765	1765	1765	0
525	20241011	115400	13846268	1765	1765	1765	1765	0
526	20241011	115300	13846268	1765	1765	1765	1765	0
527	20241011	115200	13846268	1765	1765	1765	1765	0
528	20241011	115100	13846268	1765	1765	1765	1765	0
529	20241011	115000	13846268	1765	1765	1765	1765	0
530	20241011	114900	13846268	1765	1765	1765	1765	0
531	20241011	114800	13846268	1765	1765	1765	1765	0
532	20241011	114700	13846268	1765	1765	1765	1765	0
533	20241011	114600	13846268	1765	1765	1765	1765	0
534	20241011	114500	13846268	1765	1765	1765	1765	0
535	20241011	114400	13846268	1765	1765	1765	1765	0
536	20241011	114300	13846268	1765	1765	1765	1765	0
537	20241011	114200	13846268	1765	1765	1765	1765	0
538	20241011	114100	13846268	1765	1765	1765	1765	501
539	20241011	114000	12962003	1765	1766	1766	1765	3
540	20241011	113900	12956707	1765	1765	1765	1765	0
541	20241011	113800	12956707	1765	1765	1765	1765	0
542	20241011	113700	12956707	1765	1765	1765	1765	0
543	20241011	113600	12956707	1765	1765	1765	1765	0
544	20241011	113500	12956707	1765	1765	1765	1765	0
545	20241011	113400	12956707	1765	1765	1765	1765	0
546	20241011	113300	12956707	1765	1766	1766	1765	2
547	20241011	113200	12953176	1772	1772	1772	1772	0
548	20241011	113100	12953176	1772	1772	1772	1772	0
549	20241011	113000	12953176	1772	1772	1772	1772	1
550	20241011	112900	12951404	1763	1763	1763	1763	0
551	20241011	112800	12951404	1763	1763	1763	1763	0
552	20241011	112700	12951404	1763	1763	1763	1763	0
553	20241011	112600	12951404	1763	1763	1763	1763	0
554	20241011	112500	12951404	1763	1763	1763	1763	0
555	20241011	112400	12951404	1763	1763	1763	1763	0
556	20241011	112300	12951404	1763	1763	1763	1763	0
557	20241011	112200	12951404	1763	1763	1763	1763	0
558	20241011	112100	12951404	1763	1763	1763	1763	0
559	20241011	112000	12951404	1763	1763	1763	1763	1
560	20241011	111900	12949641	1764	1764	1764	1764	0
561	20241011	111800	12949641	1764	1765	1765	1764	2
562	20241011	111700	12946112	1774	1774	1774	1774	0
563	20241011	111600	12946112	1774	1774	1774	1774	0
564	20241011	111500	12946112	1774	1774	1774	1774	0
565	20241011	111400	12946112	1774	1774	1774	1774	0
566	20241011	111300	12946112	1774	1774	1774	1774	0
567	20241011	111200	12946112	1774	1774	1774	1774	0
568	20241011	111100	12946112	1774	1774	1774	1774	0
569	20241011	111000	12946112	1774	1774	1774	1774	0
570	20241011	110900	12946112	1774	1774	1774	1774	0
571	20241011	110800	12946112	1774	1774	1774	1774	0
572	20241011	110700	12946112	1774	1774	1774	1774	0
573	20241011	110600	12946112	1774	1774	1774	1774	0
574	20241011	110500	12946112	1774	1774	1774	1774	0
575	20241011	110400	12946112	1774	1774	1774	1774	0
576	20241011	110300	12946112	1774	1774	1774	1774	0
577	20241011	110200	12946112	1774	1774	1774	1774	0
578	20241011	110100	12946112	1774	1774	1774	1774	0
579	20241011	110000	12946112	1774	1774	1774	1774	0
580	20241011	105900	12946112	1774	1774	1774	1774	0
581	20241011	105800	12946112	1774	1774	1774	1774	0
582	20241011	105700	12946112	1774	1774	1774	1774	0
583	20241011	105600	12946112	1774	1774	1774	1774	0
584	20241011	105500	12946112	1774	1774	1774	1774	0
585	20241011	105400	12946112	1774	1774	1774	1774	0
586	20241011	105300	12946112	1774	1774	1774	1774	0
587	20241011	105200	12946112	1774	1774	1774	1774	0
588	20241011	105100	12946112	1774	1774	1774	1774	0
589	20241011	105000	12946112	1774	1774	1774	1774	0
590	20241011	104900	12946112	1774	1774	1774	1774	0
591	20241011	104800	12946112	1774	1774	1774	1774	0
592	20241011	104700	12946112	1774	1774	1774	1774	0
593	20241011	104600	12946112	1774	1774	1774	1774	0
594	20241011	104500	12946112	1774	1774	1774	1774	0
595	20241011	104400	12946112	1774	1774	1774	1774	0
596	20241011	104300	12946112	1774	1774	1774	1774	0
597	20241011	104200	12946112	1774	1774	1774	1774	0
598	20241011	104100	12946112	1774	1774	1774	1774	0
599	20241011	104000	12946112	1774	1774	1774	1774	0
600	20241011	103900	12946112	1774	1774	1774	1774	0
601	20241011	103800	12946112	1774	1774	1774	1774	0
602	20241011	103700	12946112	1774	1774	1774	1774	0
603	20241011	103600	12946112	1774	1774	1774	1774	0
604	20241011	103500	12946112	1774	1774	1774	1774	0
605	20241011	103400	12946112	1774	1767	1774	1750	536
606	20241011	103300	12007517	1775	1775	1775	1775	0
607	20241011	103200	12007517	1775	1775	1775	1775	0
608	20241011	103100	12007517	1775	1775	1775	1775	0
609	20241011	103000	12007517	1775	1775	1775	1775	0
610	20241011	102900	12007517	1775	1775	1775	1775	0
611	20241011	102800	12007517	1775	1775	1775	1775	0
612	20241011	102700	12007517	1775	1775	1775	1775	0
613	20241011	102600	12007517	1775	1775	1775	1775	0
614	20241011	102500	12007517	1775	1775	1775	1775	0
615	20241011	102400	12007517	1775	1775	1775	1775	0
616	20241011	102300	12007517	1775	1775	1775	1775	0
617	20241011	102200	12007517	1775	1775	1775	1775	0
618	20241011	102100	12007517	1775	1775	1775	1775	0
619	20241011	102000	12007517	1775	1775	1775	1775	0
620	20241011	101900	12007517	1775	1775	1775	1775	0
621	20241011	101800	12007517	1775	1772	1775	1772	101
622	20241011	101700	11828311	1767	1767	1767	1767	0
623	20241011	101600	11828311	1767	1767	1767	1767	0
624	20241011	101500	11828311	1767	1767	1767	1767	2
625	20241011	101400	11824777	1767	1768	1769	1767	3
626	20241011	101300	11819473	1772	1772	1772	1772	0
627	20241011	101200	11819473	1772	1772	1772	1772	0
628	20241011	101100	11819473	1772	1772	1772	1772	0
629	20241011	101000	11819473	1772	1772	1772	1772	0
630	20241011	100900	11819473	1772	1772	1772	1772	0
631	20241011	100800	11819473	1772	1772	1772	1772	0
632	20241011	100700	11819473	1772	1772	1772	1772	0
633	20241011	100600	11819473	1772	1772	1772	1772	0
634	20241011	100500	11819473	1772	1772	1772	1772	0
635	20241011	100400	11819473	1772	1772	1772	1772	0
636	20241011	100300	11819473	1772	1772	1772	1772	0
637	20241011	100200	11819473	1772	1765	1772	1765	2
638	20241011	100100	11815936	1772	1772	1772	1772	0
639	20241011	100000	11815936	1772	1772	1772	1772	0
640	20241011	095900	11815936	1772	1772	1772	1772	0
641	20241011	095800	11815936	1772	1772	1772	1772	0
642	20241011	095700	11815936	1772	1772	1772	1772	0
643	20241011	095600	11815936	1772	1772	1772	1772	0
644	20241011	095500	11815936	1772	1772	1772	1772	0
645	20241011	095400	11815936	1772	1772	1772	1772	0
646	20241011	095300	11815936	1772	1772	1772	1772	1
647	20241011	095200	11814164	1770	1770	1770	1770	0
648	20241011	095100	11814164	1770	1770	1770	1770	0
649	20241011	095000	11814164	1770	1770	1770	1770	0
650	20241011	094900	11814164	1770	1770	1770	1770	60
651	20241011	094800	11707964	1772	1772	1772	1772	0
652	20241011	094700	11707964	1772	1765	1772	1764	53
653	20241011	094600	11614073	1772	1767	1772	1767	40
654	20241011	094500	11543311	1767	1767	1767	1767	1
655	20241011	094400	11541544	1766	1766	1766	1766	0
656	20241011	094300	11541544	1766	1766	1766	1766	1
657	20241011	094200	11539778	1766	1755	1766	1755	69
658	20241011	094100	11418672	1755	1756	1756	1755	432
659	20241011	094000	10660497	1767	1767	1767	1767	0
660	20241011	093900	10660497	1767	1760	1767	1760	55
661	20241011	093800	10563518	1760	1757	1760	1755	39
662	20241011	093700	10495065	1760	1760	1760	1760	0
663	20241011	093600	10495065	1760	1760	1760	1760	0
664	20241011	093500	10495065	1760	1760	1760	1760	0
665	20241011	093400	10495065	1760	1760	1760	1760	0
666	20241011	093300	10495065	1760	1760	1760	1760	0
667	20241011	093200	10495065	1760	1760	1760	1760	0
668	20241011	093100	10495065	1760	1760	1760	1760	0
669	20241011	093000	10495065	1760	1760	1760	1760	6
670	20241011	092900	10484505	1750	1760	1760	1749	3678
671	20241011	092800	4035043	1759	1765	1765	1759	1148
672	20241011	092700	2013930	1763	1763	1763	1763	0
673	20241011	092600	2013930	1763	1763	1763	1763	0
674	20241011	092500	2013930	1763	1763	1763	1763	0
675	20241011	092400	2013930	1763	1763	1763	1763	0
676	20241011	092300	2013930	1763	1763	1763	1763	0
677	20241011	092200	2013930	1763	1765	1765	1763	46
678	20241011	092100	1932829	1763	1763	1763	1763	0
679	20241011	092000	1932829	1763	1763	1763	1763	0
680	20241011	091900	1932829	1763	1763	1763	1763	0
681	20241011	091800	1932829	1763	1763	1763	1763	0
682	20241011	091700	1932829	1763	1763	1763	1763	0
683	20241011	091600	1932829	1763	1763	1763	1763	0
684	20241011	091500	1932829	1763	1763	1763	1763	0
685	20241011	091400	1932829	1763	1763	1763	1763	0
686	20241011	091300	1932829	1763	1763	1763	1763	0
687	20241011	091200	1932829	1763	1763	1763	1763	0
688	20241011	091100	1932829	1763	1763	1763	1763	0
689	20241011	091000	1932829	1763	1763	1763	1763	0
690	20241011	090900	1932829	1763	1763	1763	1763	0
691	20241011	090800	1932829	1763	1763	1763	1763	0
692	20241011	090700	1932829	1763	1763	1763	1763	0
693	20241011	090600	1932829	1763	1763	1763	1763	0
694	20241011	090500	1932829	1763	1777	1777	1763	103
695	20241011	090400	1750176	1777	1777	1777	1777	0
696	20241011	090300	1750176	1777	1777	1777	1777	10
697	20241011	090200	1732406	1761	1761	1761	1761	0
698	20241011	090100	1732406	1761	1761	1761	1761	0
699	20241011	090000	1732406	1761	1772	1772	1761	980