KissMeData/312610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	213300	22219886	1740	1740	1740	1740	545
3	20241007	213200	22219886	1740	1740	1740	1740	0
4	20241007	213100	22219886	1740	1740	1740	1740	0
5	20241007	213000	22219886	1740	1740	1740	1740	0
6	20241007	212900	22219886	1740	1740	1740	1740	0
7	20241007	212800	22219886	1740	1740	1740	1740	0
8	20241007	212700	22219886	1740	1740	1740	1740	0
9	20241007	212600	22219886	1740	1740	1740	1740	0
10	20241007	212500	22219886	1740	1740	1740	1740	0
11	20241007	212400	22219886	1740	1740	1740	1740	0
12	20241007	212300	22219886	1740	1740	1740	1740	0
13	20241007	212200	22219886	1740	1740	1740	1740	0
14	20241007	212100	22219886	1740	1740	1740	1740	0
15	20241007	212000	22219886	1740	1740	1740	1740	0
16	20241007	211900	22219886	1740	1740	1740	1740	0
17	20241007	211800	22219886	1740	1740	1740	1740	0
18	20241007	211700	22219886	1740	1740	1740	1740	0
19	20241007	211600	22219886	1740	1740	1740	1740	0
20	20241007	211500	22219886	1740	1740	1740	1740	0
21	20241007	211400	22219886	1740	1740	1740	1740	0
22	20241007	211300	22219886	1740	1740	1740	1740	0
23	20241007	211200	22219886	1740	1740	1740	1740	0
24	20241007	211100	22219886	1740	1740	1740	1740	0
25	20241007	211000	22219886	1740	1740	1740	1740	0
26	20241007	210900	22219886	1740	1740	1740	1740	0
27	20241007	210800	22219886	1740	1740	1740	1740	0
28	20241007	210700	22219886	1740	1740	1740	1740	0
29	20241007	210600	22219886	1740	1740	1740	1740	0
30	20241007	210500	22219886	1740	1740	1740	1740	0
31	20241007	210400	22219886	1740	1740	1740	1740	0
32	20241007	210300	22219886	1740	1740	1740	1740	545
33	20241007	210200	22219886	1740	1740	1740	1740	0
34	20241007	210100	22219886	1740	1740	1740	1740	0
35	20241007	210000	22219886	1740	1740	1740	1740	0
36	20241007	205900	22219886	1740	1740	1740	1740	0
37	20241007	205800	22219886	1740	1740	1740	1740	0
38	20241007	205700	22219886	1740	1740	1740	1740	0
39	20241007	205600	22219886	1740	1740	1740	1740	0
40	20241007	205500	22219886	1740	1740	1740	1740	0
41	20241007	205400	22219886	1740	1740	1740	1740	0
42	20241007	205300	22219886	1740	1740	1740	1740	0
43	20241007	205200	22219886	1740	1740	1740	1740	0
44	20241007	205100	22219886	1740	1740	1740	1740	0
45	20241007	205000	22219886	1740	1740	1740	1740	0
46	20241007	204900	22219886	1740	1740	1740	1740	0
47	20241007	204800	22219886	1740	1740	1740	1740	0
48	20241007	204700	22219886	1740	1740	1740	1740	0
49	20241007	204600	22219886	1740	1740	1740	1740	0
50	20241007	204500	22219886	1740	1740	1740	1740	0
51	20241007	204400	22219886	1740	1740	1740	1740	0
52	20241007	204300	22219886	1740	1740	1740	1740	0
53	20241007	204200	22219886	1740	1740	1740	1740	0
54	20241007	204100	22219886	1740	1740	1740	1740	0
55	20241007	204000	22219886	1740	1740	1740	1740	0
56	20241007	203900	22219886	1740	1740	1740	1740	0
57	20241007	203800	22219886	1740	1740	1740	1740	0
58	20241007	203700	22219886	1740	1740	1740	1740	0
59	20241007	203600	22219886	1740	1740	1740	1740	0
60	20241007	203500	22219886	1740	1740	1740	1740	0
61	20241007	203400	22219886	1740	1740	1740	1740	0
62	20241007	203300	22219886	1740	1740	1740	1740	545
63	20241007	203200	22219886	1740	1740	1740	1740	0
64	20241007	203100	22219886	1740	1740	1740	1740	0
65	20241007	203000	22219886	1740	1740	1740	1740	0
66	20241007	202900	22219886	1740	1740	1740	1740	0
67	20241007	202800	22219886	1740	1740	1740	1740	0
68	20241007	202700	22219886	1740	1740	1740	1740	0
69	20241007	202600	22219886	1740	1740	1740	1740	0
70	20241007	202500	22219886	1740	1740	1740	1740	0
71	20241007	202400	22219886	1740	1740	1740	1740	0
72	20241007	202300	22219886	1740	1740	1740	1740	0
73	20241007	202200	22219886	1740	1740	1740	1740	0
74	20241007	202100	22219886	1740	1740	1740	1740	0
75	20241007	202000	22219886	1740	1740	1740	1740	0
76	20241007	201900	22219886	1740	1740	1740	1740	0
77	20241007	201800	22219886	1740	1740	1740	1740	0
78	20241007	201700	22219886	1740	1740	1740	1740	0
79	20241007	201600	22219886	1740	1740	1740	1740	0
80	20241007	201500	22219886	1740	1740	1740	1740	0
81	20241007	201400	22219886	1740	1740	1740	1740	0
82	20241007	201300	22219886	1740	1740	1740	1740	0
83	20241007	201200	22219886	1740	1740	1740	1740	0
84	20241007	201100	22219886	1740	1740	1740	1740	0
85	20241007	201000	22219886	1740	1740	1740	1740	0
86	20241007	200900	22219886	1740	1740	1740	1740	0
87	20241007	200800	22219886	1740	1740	1740	1740	0
88	20241007	200700	22219886	1740	1740	1740	1740	0
89	20241007	200600	22219886	1740	1740	1740	1740	0
90	20241007	200500	22219886	1740	1740	1740	1740	0
91	20241007	200400	22219886	1740	1740	1740	1740	0
92	20241007	200300	22219886	1740	1740	1740	1740	545
93	20241007	200200	22219886	1740	1740	1740	1740	0
94	20241007	200100	22219886	1740	1740	1740	1740	0
95	20241007	200000	22219886	1740	1740	1740	1740	0
96	20241007	195900	22219886	1740	1740	1740	1740	0
97	20241007	195800	22219886	1740	1740	1740	1740	0
98	20241007	195700	22219886	1740	1740	1740	1740	0
99	20241007	195600	22219886	1740	1740	1740	1740	0
100	20241007	195500	22219886	1740	1740	1740	1740	0
101	20241007	195400	22219886	1740	1740	1740	1740	0
102	20241007	195300	22219886	1740	1740	1740	1740	0
103	20241007	195200	22219886	1740	1740	1740	1740	0
104	20241007	195100	22219886	1740	1740	1740	1740	0
105	20241007	195000	22219886	1740	1740	1740	1740	0
106	20241007	194900	22219886	1740	1740	1740	1740	0
107	20241007	194800	22219886	1740	1740	1740	1740	0
108	20241007	194700	22219886	1740	1740	1740	1740	0
109	20241007	194600	22219886	1740	1740	1740	1740	0
110	20241007	194500	22219886	1740	1740	1740	1740	0
111	20241007	194400	22219886	1740	1740	1740	1740	0
112	20241007	194300	22219886	1740	1740	1740	1740	0
113	20241007	194200	22219886	1740	1740	1740	1740	0
114	20241007	194100	22219886	1740	1740	1740	1740	0
115	20241007	194000	22219886	1740	1740	1740	1740	0
116	20241007	193900	22219886	1740	1740	1740	1740	0
117	20241007	193800	22219886	1740	1740	1740	1740	0
118	20241007	193700	22219886	1740	1740	1740	1740	0
119	20241007	193600	22219886	1740	1740	1740	1740	0
120	20241007	193500	22219886	1740	1740	1740	1740	0
121	20241007	193400	22219886	1740	1740	1740	1740	0
122	20241007	193300	22219886	1740	1740	1740	1740	545
123	20241007	193200	22219886	1740	1740	1740	1740	0
124	20241007	193100	22219886	1740	1740	1740	1740	0
125	20241007	193000	22219886	1740	1740	1740	1740	0
126	20241007	192900	22219886	1740	1740	1740	1740	0
127	20241007	192800	22219886	1740	1740	1740	1740	0
128	20241007	192700	22219886	1740	1740	1740	1740	0
129	20241007	192600	22219886	1740	1740	1740	1740	0
130	20241007	192500	22219886	1740	1740	1740	1740	0
131	20241007	192400	22219886	1740	1740	1740	1740	0
132	20241007	192300	22219886	1740	1740	1740	1740	0
133	20241007	192200	22219886	1740	1740	1740	1740	0
134	20241007	192100	22219886	1740	1740	1740	1740	0
135	20241007	192000	22219886	1740	1740	1740	1740	0
136	20241007	191900	22219886	1740	1740	1740	1740	0
137	20241007	191800	22219886	1740	1740	1740	1740	0
138	20241007	191700	22219886	1740	1740	1740	1740	0
139	20241007	191600	22219886	1740	1740	1740	1740	0
140	20241007	191500	22219886	1740	1740	1740	1740	0
141	20241007	191400	22219886	1740	1740	1740	1740	0
142	20241007	191300	22219886	1740	1740	1740	1740	0
143	20241007	191200	22219886	1740	1740	1740	1740	0
144	20241007	191100	22219886	1740	1740	1740	1740	0
145	20241007	191000	22219886	1740	1740	1740	1740	0
146	20241007	190900	22219886	1740	1740	1740	1740	0
147	20241007	190800	22219886	1740	1740	1740	1740	0
148	20241007	190700	22219886	1740	1740	1740	1740	0
149	20241007	190600	22219886	1740	1740	1740	1740	0
150	20241007	190500	22219886	1740	1740	1740	1740	0
151	20241007	190400	22219886	1740	1740	1740	1740	0
152	20241007	190300	22219886	1740	1740	1740	1740	545
153	20241007	190200	22219886	1740	1740	1740	1740	0
154	20241007	190100	22219886	1740	1740	1740	1740	0
155	20241007	190000	22219886	1740	1740	1740	1740	0
156	20241007	185900	22219886	1740	1740	1740	1740	0
157	20241007	185800	22219886	1740	1740	1740	1740	0
158	20241007	185700	22219886	1740	1740	1740	1740	0
159	20241007	185600	22219886	1740	1740	1740	1740	0
160	20241007	185500	22219886	1740	1740	1740	1740	0
161	20241007	185400	22219886	1740	1740	1740	1740	0
162	20241007	185300	22219886	1740	1740	1740	1740	0
163	20241007	185200	22219886	1740	1740	1740	1740	0
164	20241007	185100	22219886	1740	1740	1740	1740	0
165	20241007	185000	22219886	1740	1740	1740	1740	0
166	20241007	184900	22219886	1740	1740	1740	1740	0
167	20241007	184800	22219886	1740	1740	1740	1740	0
168	20241007	184700	22219886	1740	1740	1740	1740	0
169	20241007	184600	22219886	1740	1740	1740	1740	0
170	20241007	184500	22219886	1740	1740	1740	1740	0
171	20241007	184400	22219886	1740	1740	1740	1740	0
172	20241007	184300	22219886	1740	1740	1740	1740	0
173	20241007	184200	22219886	1740	1740	1740	1740	0
174	20241007	184100	22219886	1740	1740	1740	1740	0
175	20241007	184000	22219886	1740	1740	1740	1740	0
176	20241007	183900	22219886	1740	1740	1740	1740	0
177	20241007	183800	22219886	1740	1740	1740	1740	0
178	20241007	183700	22219886	1740	1740	1740	1740	0
179	20241007	183600	22219886	1740	1740	1740	1740	0
180	20241007	183500	22219886	1740	1740	1740	1740	0
181	20241007	183400	22219886	1740	1740	1740	1740	0
182	20241007	183300	22219886	1740	1740	1740	1740	545
183	20241007	183200	22219886	1740	1740	1740	1740	0
184	20241007	183100	22219886	1740	1740	1740	1740	0
185	20241007	183000	22219886	1740	1740	1740	1740	0
186	20241007	182900	22219886	1740	1740	1740	1740	0
187	20241007	182800	22219886	1740	1740	1740	1740	0
188	20241007	182700	22219886	1740	1740	1740	1740	0
189	20241007	182600	22219886	1740	1740	1740	1740	0
190	20241007	182500	22219886	1740	1740	1740	1740	0
191	20241007	182400	22219886	1740	1740	1740	1740	0
192	20241007	182300	22219886	1740	1740	1740	1740	0
193	20241007	182200	22219886	1740	1740	1740	1740	0
194	20241007	182100	22219886	1740	1740	1740	1740	0
195	20241007	182000	22219886	1740	1740	1740	1740	0
196	20241007	181900	22219886	1740	1740	1740	1740	0
197	20241007	181800	22219886	1740	1740	1740	1740	0
198	20241007	181700	22219886	1740	1740	1740	1740	0
199	20241007	181600	22219886	1740	1740	1740	1740	0
200	20241007	181500	22219886	1740	1740	1740	1740	0
201	20241007	181400	22219886	1740	1740	1740	1740	0
202	20241007	181300	22219886	1740	1740	1740	1740	0
203	20241007	181200	22219886	1740	1740	1740	1740	0
204	20241007	181100	22219886	1740	1740	1740	1740	0
205	20241007	181000	22219886	1740	1740	1740	1740	0
206	20241007	180900	22219886	1740	1740	1740	1740	0
207	20241007	180800	22219886	1740	1740	1740	1740	0
208	20241007	180700	22219886	1740	1740	1740	1740	0
209	20241007	180600	22219886	1740	1740	1740	1740	0
210	20241007	180500	22219886	1740	1740	1740	1740	0
211	20241007	180400	22219886	1740	1740	1740	1740	0
212	20241007	180300	22219886	1740	1740	1740	1740	545
213	20241007	180200	22219886	1740	1740	1740	1740	0
214	20241007	180100	22219886	1740	1740	1740	1740	0
215	20241007	180000	22219886	1740	1740	1740	1740	0
216	20241007	175900	22219886	1740	1740	1740	1740	0
217	20241007	175800	22219886	1740	1740	1740	1740	0
218	20241007	175700	22219886	1740	1740	1740	1740	0
219	20241007	175600	22219886	1740	1740	1740	1740	0
220	20241007	175500	22219886	1740	1740	1740	1740	0
221	20241007	175400	22219886	1740	1740	1740	1740	0
222	20241007	175300	22219886	1740	1740	1740	1740	0
223	20241007	175200	22219886	1740	1740	1740	1740	0
224	20241007	175100	22219886	1740	1740	1740	1740	0
225	20241007	175000	22219886	1740	1740	1740	1740	0
226	20241007	174900	22219886	1740	1740	1740	1740	0
227	20241007	174800	22219886	1740	1740	1740	1740	0
228	20241007	174700	22219886	1740	1740	1740	1740	0
229	20241007	174600	22219886	1740	1740	1740	1740	0
230	20241007	174500	22219886	1740	1740	1740	1740	0
231	20241007	174400	22219886	1740	1740	1740	1740	0
232	20241007	174300	22219886	1740	1740	1740	1740	0
233	20241007	174200	22219886	1740	1740	1740	1740	0
234	20241007	174100	22219886	1740	1740	1740	1740	0
235	20241007	174000	22219886	1740	1740	1740	1740	0
236	20241007	173900	22219886	1740	1740	1740	1740	0
237	20241007	173800	22219886	1740	1740	1740	1740	0
238	20241007	173700	22219886	1740	1740	1740	1740	0
239	20241007	173600	22219886	1740	1740	1740	1740	0
240	20241007	173500	22219886	1740	1740	1740	1740	0
241	20241007	173400	22219886	1740	1740	1740	1740	0
242	20241007	173300	22219886	1740	1740	1740	1740	545
243	20241007	173200	22219886	1740	1740	1740	1740	0
244	20241007	173100	22219886	1740	1740	1740	1740	0
245	20241007	173000	22219886	1740	1740	1740	1740	0
246	20241007	172900	22219886	1740	1740	1740	1740	0
247	20241007	172800	22219886	1740	1740	1740	1740	0
248	20241007	172700	22219886	1740	1740	1740	1740	0
249	20241007	172600	22219886	1740	1740	1740	1740	0
250	20241007	172500	22219886	1740	1740	1740	1740	0
251	20241007	172400	22219886	1740	1740	1740	1740	0
252	20241007	172300	22219886	1740	1740	1740	1740	0
253	20241007	172200	22219886	1740	1740	1740	1740	0
254	20241007	172100	22219886	1740	1740	1740	1740	0
255	20241007	172000	22219886	1740	1740	1740	1740	0
256	20241007	171900	22219886	1740	1740	1740	1740	0
257	20241007	171800	22219886	1740	1740	1740	1740	0
258	20241007	171700	22219886	1740	1740	1740	1740	0
259	20241007	171600	22219886	1740	1740	1740	1740	0
260	20241007	171500	22219886	1740	1740	1740	1740	0
261	20241007	171400	22219886	1740	1740	1740	1740	0
262	20241007	171300	22219886	1740	1740	1740	1740	0
263	20241007	171200	22219886	1740	1740	1740	1740	0
264	20241007	171100	22219886	1740	1740	1740	1740	0
265	20241007	171000	22219886	1740	1740	1740	1740	0
266	20241007	170900	22219886	1740	1740	1740	1740	0
267	20241007	170800	22219886	1740	1740	1740	1740	0
268	20241007	170700	22219886	1740	1740	1740	1740	0
269	20241007	170600	22219886	1740	1740	1740	1740	0
270	20241007	170500	22219886	1740	1740	1740	1740	0
271	20241007	170400	22219886	1740	1740	1740	1740	0
272	20241007	170300	22219886	1740	1740	1740	1740	545
273	20241007	170200	22219886	1740	1740	1740	1740	0
274	20241007	170100	22219886	1740	1740	1740	1740	0
275	20241007	170000	22219886	1740	1740	1740	1740	0
276	20241007	165900	22219886	1740	1740	1740	1740	0
277	20241007	165800	22219886	1740	1740	1740	1740	0
278	20241007	165700	22219886	1740	1740	1740	1740	0
279	20241007	165600	22219886	1740	1740	1740	1740	0
280	20241007	165500	22219886	1740	1740	1740	1740	0
281	20241007	165400	22219886	1740	1740	1740	1740	0
282	20241007	165300	22219886	1740	1740	1740	1740	0
283	20241007	165200	22219886	1740	1740	1740	1740	0
284	20241007	165100	22219886	1740	1740	1740	1740	0
285	20241007	165000	22219886	1740	1740	1740	1740	0
286	20241007	164900	22219886	1740	1740	1740	1740	0
287	20241007	164800	22219886	1740	1740	1740	1740	0
288	20241007	164700	22219886	1740	1740	1740	1740	0
289	20241007	164600	22219886	1740	1740	1740	1740	0
290	20241007	164500	22219886	1740	1740	1740	1740	0
291	20241007	164400	22219886	1740	1740	1740	1740	0
292	20241007	164300	22219886	1740	1740	1740	1740	0
293	20241007	164200	22219886	1740	1740	1740	1740	0
294	20241007	164100	22219886	1740	1740	1740	1740	0
295	20241007	164000	22219886	1740	1740	1740	1740	0
296	20241007	163900	22219886	1740	1740	1740	1740	0
297	20241007	163800	22219886	1740	1740	1740	1740	0
298	20241007	163700	22219886	1740	1740	1740	1740	0
299	20241007	163600	22219886	1740	1740	1740	1740	0
300	20241007	163500	22219886	1740	1740	1740	1740	0
301	20241007	163400	22219886	1740	1740	1740	1740	0
302	20241007	163300	22219886	1740	1740	1740	1740	545
303	20241007	163200	22219886	1740	1740	1740	1740	0
304	20241007	163100	22219886	1740	1740	1740	1740	0
305	20241007	163000	22219886	1740	1740	1740	1740	0
306	20241007	162900	22219886	1740	1740	1740	1740	0
307	20241007	162800	22219886	1740	1740	1740	1740	0
308	20241007	162700	22219886	1740	1740	1740	1740	0
309	20241007	162600	22219886	1740	1740	1740	1740	0
310	20241007	162500	22219886	1740	1740	1740	1740	0
311	20241007	162400	22219886	1740	1740	1740	1740	0
312	20241007	162300	22219886	1740	1740	1740	1740	0
313	20241007	162200	22219886	1740	1740	1740	1740	0
314	20241007	162100	22219886	1740	1740	1740	1740	0
315	20241007	162000	22219886	1740	1740	1740	1740	0
316	20241007	161900	22219886	1740	1740	1740	1740	0
317	20241007	161800	22219886	1740	1740	1740	1740	0
318	20241007	161700	22219886	1740	1740	1740	1740	0
319	20241007	161600	22219886	1740	1740	1740	1740	0
320	20241007	161500	22219886	1740	1740	1740	1740	0
321	20241007	161400	22219886	1740	1740	1740	1740	0
322	20241007	161300	22219886	1740	1740	1740	1740	0
323	20241007	161200	22219886	1740	1740	1740	1740	0
324	20241007	161100	22219886	1740	1740	1740	1740	0
325	20241007	161000	22219886	1740	1740	1740	1740	0
326	20241007	160900	22219886	1740	1740	1740	1740	0
327	20241007	160800	22219886	1740	1740	1740	1740	0
328	20241007	160700	22219886	1740	1740	1740	1740	0
329	20241007	160600	22219886	1740	1740	1740	1740	0
330	20241007	160500	22219886	1740	1740	1740	1740	0
331	20241007	160400	22219886	1740	1740	1740	1740	0
332	20241007	160300	22219886	1740	1740	1740	1740	545
333	20241007	160200	22219886	1740	1740	1740	1740	0
334	20241007	160100	22219886	1740	1740	1740	1740	0
335	20241007	160000	22219886	1740	1740	1740	1740	0
336	20241007	155900	22219886	1740	1740	1740	1740	0
337	20241007	155800	22219886	1740	1740	1740	1740	0
338	20241007	155700	22219886	1740	1740	1740	1740	0
339	20241007	155600	22219886	1740	1740	1740	1740	0
340	20241007	155500	22219886	1740	1740	1740	1740	0
341	20241007	155400	22219886	1740	1740	1740	1740	0
342	20241007	155300	22219886	1740	1740	1740	1740	0
343	20241007	155200	22219886	1740	1740	1740	1740	0
344	20241007	155100	22219886	1740	1740	1740	1740	0
345	20241007	155000	22219886	1740	1740	1740	1740	0
346	20241007	154900	22219886	1740	1740	1740	1740	0
347	20241007	154800	22219886	1740	1740	1740	1740	0
348	20241007	154700	22219886	1740	1740	1740	1740	0
349	20241007	154600	22219886	1740	1740	1740	1740	0
350	20241007	154500	22219886	1740	1740	1740	1740	0
351	20241007	154400	22219886	1740	1740	1740	1740	0
352	20241007	154300	22219886	1740	1740	1740	1740	0
353	20241007	154200	22219886	1740	1740	1740	1740	0
354	20241007	154100	22219886	1740	1740	1740	1740	0
355	20241007	154000	22219886	1740	1740	1740	1740	0
356	20241007	153900	22219886	1740	1740	1740	1740	0
357	20241007	153800	22219886	1740	1740	1740	1740	0
358	20241007	153700	22219886	1740	1740	1740	1740	0
359	20241007	153600	22219886	1740	1740	1740	1740	0
360	20241007	153500	22219886	1740	1740	1740	1740	0
361	20241007	153400	22219886	1740	1740	1740	1740	0
362	20241007	153300	22219886	1740	1740	1740	1740	545
363	20241007	153200	22219886	1740	1740	1740	1740	0
364	20241007	153100	22219886	1740	1740	1740	1740	0
365	20241007	153000	22219886	1740	1740	1740	1740	545
366	20241007	152900	21271586	1768	1768	1768	1768	0
367	20241007	152800	21271586	1768	1768	1768	1768	0
368	20241007	152700	21271586	1768	1768	1768	1768	0
369	20241007	152600	21271586	1768	1768	1768	1768	0
370	20241007	152500	21271586	1768	1768	1768	1768	0
371	20241007	152400	21271586	1768	1768	1768	1768	0
372	20241007	152300	21271586	1768	1768	1768	1768	0
373	20241007	152200	21271586	1768	1768	1768	1768	0
374	20241007	152100	21271586	1768	1768	1768	1768	0
375	20241007	152000	21271586	1768	1768	1768	1768	0
376	20241007	151900	21271586	1768	1768	1768	1768	0
377	20241007	151800	21271586	1768	1767	1768	1767	60
378	20241007	151700	21165559	1768	1768	1768	1768	0
379	20241007	151600	21165559	1768	1768	1768	1768	0
380	20241007	151500	21165559	1768	1748	1768	1748	759
381	20241007	151400	19838807	1734	1735	1735	1734	302
382	20241007	151300	19315030	1748	1748	1748	1748	1
383	20241007	151200	19313282	1745	1745	1745	1745	0
384	20241007	151100	19313282	1745	1745	1745	1745	0
385	20241007	151000	19313282	1745	1745	1745	1745	1
386	20241007	150900	19311537	1749	1749	1749	1749	1
387	20241007	150800	19309788	1735	1735	1735	1735	0
388	20241007	150700	19309788	1735	1735	1735	1735	0
389	20241007	150600	19309788	1735	1735	1735	1735	0
390	20241007	150500	19309788	1735	1735	1735	1735	0
391	20241007	150400	19309788	1735	1735	1735	1735	0
392	20241007	150300	19309788	1735	1735	1735	1735	0
393	20241007	150200	19309788	1735	1735	1735	1735	10
394	20241007	150100	19292438	1735	1735	1735	1735	1
395	20241007	150000	19290703	1749	1749	1749	1749	0
396	20241007	145900	19290703	1749	1749	1749	1749	0
397	20241007	145800	19290703	1749	1749	1749	1749	0
398	20241007	145700	19290703	1749	1749	1749	1749	0
399	20241007	145600	19290703	1749	1749	1749	1749	2
400	20241007	145500	19287205	1734	1734	1734	1734	0
401	20241007	145400	19287205	1734	1734	1734	1734	0
402	20241007	145300	19287205	1734	1734	1734	1734	0
403	20241007	145200	19287205	1734	1734	1734	1734	0
404	20241007	145100	19287205	1734	1734	1734	1734	12
405	20241007	145000	19266397	1748	1748	1748	1748	0
406	20241007	144900	19266397	1748	1748	1748	1748	0
407	20241007	144800	19266397	1748	1748	1748	1748	0
408	20241007	144700	19266397	1748	1748	1748	1748	0
409	20241007	144600	19266397	1748	1748	1748	1748	0
410	20241007	144500	19266397	1748	1748	1748	1748	1
411	20241007	144400	19264649	1733	1733	1733	1733	0
412	20241007	144300	19264649	1733	1733	1733	1733	0
413	20241007	144200	19264649	1733	1733	1733	1733	0
414	20241007	144100	19264649	1733	1733	1733	1733	0
415	20241007	144000	19264649	1733	1733	1733	1733	0
416	20241007	143900	19264649	1733	1733	1733	1733	0
417	20241007	143800	19264649	1733	1733	1733	1733	0
418	20241007	143700	19264649	1733	1733	1733	1733	0
419	20241007	143600	19264649	1733	1733	1733	1733	0
420	20241007	143500	19264649	1733	1733	1733	1733	0
421	20241007	143400	19264649	1733	1733	1733	1733	428
422	20241007	143300	18522925	1732	1732	1732	1732	0
423	20241007	143200	18522925	1732	1732	1732	1732	0
424	20241007	143100	18522925	1732	1732	1732	1732	0
425	20241007	143000	18522925	1732	1732	1732	1732	0
426	20241007	142900	18522925	1732	1732	1732	1732	0
427	20241007	142800	18522925	1732	1732	1732	1732	0
428	20241007	142700	18522925	1732	1732	1732	1732	0
429	20241007	142600	18522925	1732	1736	1736	1732	1535
430	20241007	142500	15860796	1750	1750	1750	1750	0
431	20241007	142400	15860796	1750	1750	1750	1750	0
432	20241007	142300	15860796	1750	1750	1750	1750	57
433	20241007	142200	15761046	1750	1750	1750	1750	0
434	20241007	142100	15761046	1750	1750	1750	1750	0
435	20241007	142000	15761046	1750	1750	1750	1750	0
436	20241007	141900	15761046	1750	1750	1750	1750	0
437	20241007	141800	15761046	1750	1750	1750	1750	0
438	20241007	141700	15761046	1750	1750	1750	1750	0
439	20241007	141600	15761046	1750	1750	1750	1750	0
440	20241007	141500	15761046	1750	1750	1750	1750	0
441	20241007	141400	15761046	1750	1750	1750	1750	0
442	20241007	141300	15761046	1750	1750	1750	1750	0
443	20241007	141200	15761046	1750	1750	1750	1750	0
444	20241007	141100	15761046	1750	1750	1750	1750	0
445	20241007	141000	15761046	1750	1750	1750	1750	0
446	20241007	140900	15761046	1750	1750	1750	1750	0
447	20241007	140800	15761046	1750	1750	1750	1750	0
448	20241007	140700	15761046	1750	1750	1750	1750	0
449	20241007	140600	15761046	1750	1750	1750	1750	0
450	20241007	140500	15761046	1750	1750	1750	1750	0
451	20241007	140400	15761046	1750	1750	1750	1750	0
452	20241007	140300	15761046	1750	1750	1750	1750	0
453	20241007	140200	15761046	1750	1750	1750	1750	0
454	20241007	140100	15761046	1750	1750	1750	1750	0
455	20241007	140000	15761046	1750	1749	1750	1749	2
456	20241007	135900	15757547	1736	1746	1746	1735	211
457	20241007	135800	15390019	1750	1750	1750	1750	0
458	20241007	135700	15390019	1750	1750	1750	1750	0
459	20241007	135600	15390019	1750	1750	1750	1750	0
460	20241007	135500	15390019	1750	1750	1750	1750	0
461	20241007	135400	15390019	1750	1750	1750	1750	0
462	20241007	135300	15390019	1750	1750	1750	1750	0
463	20241007	135200	15390019	1750	1746	1750	1746	11
464	20241007	135100	15370809	1750	1747	1750	1746	27
465	20241007	135000	15323649	1750	1750	1750	1750	1
466	20241007	134900	15321899	1747	1747	1747	1747	10
467	20241007	134800	15304429	1750	1750	1750	1750	98
468	20241007	134700	15132929	1750	1750	1750	1750	0
469	20241007	134600	15132929	1750	1750	1750	1750	0
470	20241007	134500	15132929	1750	1750	1750	1750	0
471	20241007	134400	15132929	1750	1750	1750	1750	0
472	20241007	134300	15132929	1750	1750	1750	1750	0
473	20241007	134200	15132929	1750	1750	1750	1750	0
474	20241007	134100	15132929	1750	1750	1750	1750	291
475	20241007	134000	14623679	1750	1750	1750	1750	0
476	20241007	133900	14623679	1750	1750	1750	1750	0
477	20241007	133800	14623679	1750	1750	1750	1750	0
478	20241007	133700	14623679	1750	1750	1750	1750	350
479	20241007	133600	14011179	1750	1750	1750	1750	0
480	20241007	133500	14011179	1750	1750	1750	1750	150
481	20241007	133400	13748679	1750	1750	1750	1750	0
482	20241007	133300	13748679	1750	1750	1750	1750	50
483	20241007	133200	13661179	1770	1770	1770	1770	0
484	20241007	133100	13661179	1770	1770	1770	1770	0
485	20241007	133000	13661179	1770	1770	1770	1770	0
486	20241007	132900	13661179	1770	1770	1770	1770	0
487	20241007	132800	13661179	1770	1770	1770	1770	0
488	20241007	132700	13661179	1770	1770	1770	1770	0
489	20241007	132600	13661179	1770	1770	1770	1770	0
490	20241007	132500	13661179	1770	1770	1770	1770	0
491	20241007	132400	13661179	1770	1770	1770	1770	0
492	20241007	132300	13661179	1770	1770	1770	1770	0
493	20241007	132200	13661179	1770	1770	1770	1770	0
494	20241007	132100	13661179	1770	1770	1770	1770	0
495	20241007	132000	13661179	1770	1770	1770	1770	0
496	20241007	131900	13661179	1770	1770	1770	1770	0
497	20241007	131800	13661179	1770	1770	1770	1770	6
498	20241007	131700	13650559	1770	1770	1770	1770	0
499	20241007	131600	13650559	1770	1770	1770	1770	0
500	20241007	131500	13650559	1770	1770	1770	1770	0
501	20241007	131400	13650559	1770	1770	1770	1770	0
502	20241007	131300	13650559	1770	1770	1770	1770	0
503	20241007	131200	13650559	1770	1770	1770	1770	0
504	20241007	131100	13650559	1770	1770	1770	1770	0
505	20241007	131000	13650559	1770	1770	1770	1770	0
506	20241007	130900	13650559	1770	1770	1770	1770	1
507	20241007	130800	13648789	1755	1755	1755	1755	0
508	20241007	130700	13648789	1755	1755	1755	1755	0
509	20241007	130600	13648789	1755	1755	1755	1755	0
510	20241007	130500	13648789	1755	1755	1755	1755	0
511	20241007	130400	13648789	1755	1756	1756	1755	85
512	20241007	130300	13499579	1771	1771	1771	1771	0
513	20241007	130200	13499579	1771	1771	1771	1771	0
514	20241007	130100	13499579	1771	1771	1771	1771	0
515	20241007	130000	13499579	1771	1771	1771	1771	0
516	20241007	125900	13499579	1771	1771	1771	1771	70
517	20241007	125800	13375609	1746	1746	1746	1746	0
518	20241007	125700	13375609	1746	1746	1746	1746	0
519	20241007	125600	13375609	1746	1746	1746	1746	0
520	20241007	125500	13375609	1746	1746	1746	1746	0
521	20241007	125400	13375609	1746	1746	1746	1746	0
522	20241007	125300	13375609	1746	1746	1746	1746	0
523	20241007	125200	13375609	1746	1746	1746	1746	0
524	20241007	125100	13375609	1746	1746	1746	1746	0
525	20241007	125000	13375609	1746	1746	1746	1746	0
526	20241007	124900	13375609	1746	1746	1746	1746	0
527	20241007	124800	13375609	1746	1746	1746	1746	0
528	20241007	124700	13375609	1746	1746	1746	1746	0
529	20241007	124600	13375609	1746	1746	1746	1746	0
530	20241007	124500	13375609	1746	1746	1746	1746	0
531	20241007	124400	13375609	1746	1746	1746	1746	0
532	20241007	124300	13375609	1746	1746	1746	1746	0
533	20241007	124200	13375609	1746	1746	1746	1746	50
534	20241007	124100	13288309	1771	1766	1771	1766	7
535	20241007	124000	13275942	1742	1742	1742	1742	6
536	20241007	123900	13265490	1736	1736	1740	1736	73
537	20241007	123800	13138602	1750	1750	1750	1750	0
538	20241007	123700	13138602	1750	1771	1771	1750	11
539	20241007	123600	13119142	1768	1768	1768	1768	1
540	20241007	123500	13117374	1771	1771	1771	1771	0
541	20241007	123400	13117374	1771	1771	1771	1771	0
542	20241007	123300	13117374	1771	1771	1771	1771	0
543	20241007	123200	13117374	1771	1771	1771	1771	0
544	20241007	123100	13117374	1771	1771	1771	1771	0
545	20241007	123000	13117374	1771	1771	1771	1771	0
546	20241007	122900	13117374	1771	1771	1771	1771	0
547	20241007	122800	13117374	1771	1771	1771	1771	0
548	20241007	122700	13117374	1771	1771	1771	1771	0
549	20241007	122600	13117374	1771	1771	1771	1771	0
550	20241007	122500	13117374	1771	1771	1771	1771	0
551	20241007	122400	13117374	1771	1771	1771	1771	0
552	20241007	122300	13117374	1771	1771	1771	1771	0
553	20241007	122200	13117374	1771	1771	1771	1771	0
554	20241007	122100	13117374	1771	1771	1771	1771	0
555	20241007	122000	13117374	1771	1771	1771	1771	0
556	20241007	121900	13117374	1771	1771	1771	1771	0
557	20241007	121800	13117374	1771	1771	1771	1771	0
558	20241007	121700	13117374	1771	1771	1771	1771	0
559	20241007	121600	13117374	1771	1771	1771	1771	0
560	20241007	121500	13117374	1771	1771	1771	1771	0
561	20241007	121400	13117374	1771	1771	1771	1771	0
562	20241007	121300	13117374	1771	1771	1771	1771	0
563	20241007	121200	13117374	1771	1771	1771	1771	0
564	20241007	121100	13117374	1771	1771	1771	1771	0
565	20241007	121000	13117374	1771	1771	1771	1771	10
566	20241007	120900	13099664	1734	1734	1734	1734	20
567	20241007	120800	13064984	1771	1771	1771	1771	0
568	20241007	120700	13064984	1771	1771	1771	1771	0
569	20241007	120600	13064984	1771	1771	1771	1771	0
570	20241007	120500	13064984	1771	1771	1771	1771	0
571	20241007	120400	13064984	1771	1771	1771	1771	0
572	20241007	120300	13064984	1771	1771	1771	1771	11
573	20241007	120200	13045503	1770	1770	1770	1770	1
574	20241007	120100	13043733	1770	1770	1770	1770	0
575	20241007	120000	13043733	1770	1770	1770	1770	0
576	20241007	115900	13043733	1770	1770	1770	1770	0
577	20241007	115800	13043733	1770	1770	1770	1770	2
578	20241007	115700	13040193	1771	1771	1771	1771	0
579	20241007	115600	13040193	1771	1771	1771	1770	10
580	20241007	115500	13022484	1771	1771	1771	1771	0
581	20241007	115400	13022484	1771	1771	1771	1771	0
582	20241007	115300	13022484	1771	1771	1771	1771	0
583	20241007	115200	13022484	1771	1771	1771	1771	0
584	20241007	115100	13022484	1771	1771	1771	1771	13
585	20241007	115000	12999461	1771	1771	1771	1771	0
586	20241007	114900	12999461	1771	1771	1771	1771	0
587	20241007	114800	12999461	1771	1771	1771	1771	0
588	20241007	114700	12999461	1771	1771	1771	1771	5
589	20241007	114600	12990606	1734	1734	1734	1734	0
590	20241007	114500	12990606	1734	1735	1735	1733	3500
591	20241007	114400	6922473	1774	1774	1774	1774	0
592	20241007	114300	6922473	1774	1774	1774	1774	0
593	20241007	114200	6922473	1774	1774	1774	1774	0
594	20241007	114100	6922473	1774	1774	1774	1774	0
595	20241007	114000	6922473	1774	1774	1774	1774	0
596	20241007	113900	6922473	1774	1774	1774	1774	0
597	20241007	113800	6922473	1774	1774	1774	1774	0
598	20241007	113700	6922473	1774	1774	1774	1774	0
599	20241007	113600	6922473	1774	1774	1774	1774	0
600	20241007	113500	6922473	1774	1774	1774	1774	0
601	20241007	113400	6922473	1774	1774	1774	1774	0
602	20241007	113300	6922473	1774	1774	1774	1774	0
603	20241007	113200	6922473	1774	1774	1774	1774	0
604	20241007	113100	6922473	1774	1774	1774	1774	0
605	20241007	113000	6922473	1774	1774	1774	1774	0
606	20241007	112900	6922473	1774	1774	1774	1774	0
607	20241007	112800	6922473	1774	1774	1774	1774	0
608	20241007	112700	6922473	1774	1774	1774	1774	0
609	20241007	112600	6922473	1774	1774	1774	1774	0
610	20241007	112500	6922473	1774	1774	1774	1774	0
611	20241007	112400	6922473	1774	1774	1774	1774	0
612	20241007	112300	6922473	1774	1774	1774	1774	0
613	20241007	112200	6922473	1774	1774	1774	1774	0
614	20241007	112100	6922473	1774	1774	1774	1774	0
615	20241007	112000	6922473	1774	1774	1774	1774	0
616	20241007	111900	6922473	1774	1774	1774	1774	0
617	20241007	111800	6922473	1774	1774	1774	1774	0
618	20241007	111700	6922473	1774	1774	1774	1774	0
619	20241007	111600	6922473	1774	1774	1774	1774	0
620	20241007	111500	6922473	1774	1774	1774	1774	0
621	20241007	111400	6922473	1774	1774	1774	1774	0
622	20241007	111300	6922473	1774	1774	1774	1774	0
623	20241007	111200	6922473	1774	1774	1774	1774	0
624	20241007	111100	6922473	1774	1774	1774	1774	0
625	20241007	111000	6922473	1774	1774	1774	1774	0
626	20241007	110900	6922473	1774	1774	1774	1774	0
627	20241007	110800	6922473	1774	1774	1774	1774	0
628	20241007	110700	6922473	1774	1774	1774	1774	0
629	20241007	110600	6922473	1774	1755	1774	1728	65
630	20241007	110500	6808676	1775	1775	1775	1775	0
631	20241007	110400	6808676	1775	1775	1775	1775	0
632	20241007	110300	6808676	1775	1775	1775	1775	0
633	20241007	110200	6808676	1775	1775	1775	1775	0
634	20241007	110100	6808676	1775	1775	1775	1775	0
635	20241007	110000	6808676	1775	1775	1775	1775	0
636	20241007	105900	6808676	1775	1775	1775	1775	0
637	20241007	105800	6808676	1775	1775	1775	1775	0
638	20241007	105700	6808676	1775	1775	1775	1775	0
639	20241007	105600	6808676	1775	1775	1775	1775	0
640	20241007	105500	6808676	1775	1775	1775	1775	0
641	20241007	105400	6808676	1775	1775	1775	1775	0
642	20241007	105300	6808676	1775	1775	1775	1775	0
643	20241007	105200	6808676	1775	1775	1775	1775	2
644	20241007	105100	6805126	1775	1775	1775	1775	0
645	20241007	105000	6805126	1775	1775	1775	1775	0
646	20241007	104900	6805126	1775	1775	1775	1775	0
647	20241007	104800	6805126	1775	1775	1775	1775	1
648	20241007	104700	6803351	1779	1779	1779	1779	0
649	20241007	104600	6803351	1779	1779	1779	1779	0
650	20241007	104500	6803351	1779	1779	1779	1779	0
651	20241007	104400	6803351	1779	1779	1779	1779	0
652	20241007	104300	6803351	1779	1779	1779	1779	1
653	20241007	104200	6801572	1781	1781	1781	1781	0
654	20241007	104100	6801572	1781	1781	1781	1781	0
655	20241007	104000	6801572	1781	1781	1781	1781	0
656	20241007	103900	6801572	1781	1781	1781	1781	0
657	20241007	103800	6801572	1781	1781	1781	1781	0
658	20241007	103700	6801572	1781	1781	1781	1781	0
659	20241007	103600	6801572	1781	1781	1781	1781	0
660	20241007	103500	6801572	1781	1781	1781	1781	0
661	20241007	103400	6801572	1781	1781	1781	1781	0
662	20241007	103300	6801572	1781	1781	1781	1781	0
663	20241007	103200	6801572	1781	1781	1781	1781	0
664	20241007	103100	6801572	1781	1781	1781	1781	0
665	20241007	103000	6801572	1781	1781	1781	1781	0
666	20241007	102900	6801572	1781	1781	1781	1781	0
667	20241007	102800	6801572	1781	1781	1781	1781	0
668	20241007	102700	6801572	1781	1781	1781	1781	0
669	20241007	102600	6801572	1781	1781	1781	1781	0
670	20241007	102500	6801572	1781	1781	1781	1781	0
671	20241007	102400	6801572	1781	1781	1781	1781	0
672	20241007	102300	6801572	1781	1781	1781	1781	1
673	20241007	102200	6799791	1782	1782	1782	1782	0
674	20241007	102100	6799791	1782	1782	1782	1782	0
675	20241007	102000	6799791	1782	1782	1782	1782	0
676	20241007	101900	6799791	1782	1782	1782	1782	0
677	20241007	101800	6799791	1782	1782	1782	1782	0
678	20241007	101700	6799791	1782	1782	1782	1782	0
679	20241007	101600	6799791	1782	1782	1782	1782	0
680	20241007	101500	6799791	1782	1782	1782	1782	0
681	20241007	101400	6799791	1782	1782	1782	1782	0
682	20241007	101300	6799791	1782	1782	1782	1782	0
683	20241007	101200	6799791	1782	1782	1782	1782	0
684	20241007	101100	6799791	1782	1782	1782	1782	0
685	20241007	101000	6799791	1782	1782	1782	1782	0
686	20241007	100900	6799791	1782	1782	1782	1782	1
687	20241007	100800	6798009	1782	1782	1782	1782	0
688	20241007	100700	6798009	1782	1782	1782	1782	0
689	20241007	100600	6798009	1782	1782	1782	1782	0
690	20241007	100500	6798009	1782	1782	1782	1782	0
691	20241007	100400	6798009	1782	1782	1782	1782	0
692	20241007	100300	6798009	1782	1782	1782	1782	0
693	20241007	100200	6798009	1782	1782	1782	1782	0
694	20241007	100100	6798009	1782	1758	1782	1758	940
695	20241007	100000	5131654	1762	1762	1762	1762	0
696	20241007	095900	5131654	1762	1761	1762	1728	20
697	20241007	095800	5096795	1727	1761	1761	1727	2
698	20241007	095700	5093307	1724	1724	1724	1724	0
699	20241007	095600	5093307	1724	1724	1724	1724	0
700	20241007	095500	5093307	1724	1734	1735	1724	265
701	20241007	095400	4635367	1739	1753	1753	1739	676
702	20241007	095300	3456701	1753	1753	1753	1753	0
703	20241007	095200	3456701	1753	1753	1753	1753	0
704	20241007	095100	3456701	1753	1753	1753	1753	0
705	20241007	095000	3456701	1753	1756	1756	1753	1100
706	20241007	094900	1527149	1779	1779	1779	1779	0
707	20241007	094800	1527149	1779	1779	1779	1779	0
708	20241007	094700	1527149	1779	1779	1779	1779	0
709	20241007	094600	1527149	1779	1779	1779	1779	3
710	20241007	094500	1521812	1755	1755	1755	1755	0
711	20241007	094400	1521812	1755	1755	1755	1755	0
712	20241007	094300	1521812	1755	1755	1755	1755	0
713	20241007	094200	1521812	1755	1756	1756	1755	60
714	20241007	094100	1416501	1780	1780	1780	1780	0
715	20241007	094000	1416501	1780	1780	1780	1780	0
716	20241007	093900	1416501	1780	1780	1780	1780	0
717	20241007	093800	1416501	1780	1780	1780	1780	0
718	20241007	093700	1416501	1780	1780	1780	1780	1
719	20241007	093600	1414721	1780	1780	1780	1780	0
720	20241007	093500	1414721	1780	1780	1780	1780	2
721	20241007	093400	1411161	1781	1781	1781	1781	0
722	20241007	093300	1411161	1781	1781	1781	1781	0
723	20241007	093200	1411161	1781	1781	1781	1781	0
724	20241007	093100	1411161	1781	1781	1781	1781	0
725	20241007	093000	1411161	1781	1781	1781	1781	0
726	20241007	092900	1411161	1781	1781	1781	1781	0
727	20241007	092800	1411161	1781	1781	1781	1781	0
728	20241007	092700	1411161	1781	1781	1781	1781	0
729	20241007	092600	1411161	1781	1781	1781	1781	0
730	20241007	092500	1411161	1781	1781	1781	1781	0
731	20241007	092400	1411161	1781	1781	1781	1781	0
732	20241007	092300	1411161	1781	1781	1781	1781	0
733	20241007	092200	1411161	1781	1781	1781	1781	0
734	20241007	092100	1411161	1781	1781	1781	1781	0
735	20241007	092000	1411161	1781	1781	1781	1781	0
736	20241007	091900	1411161	1781	1781	1781	1781	0
737	20241007	091800	1411161	1781	1781	1781	1781	0
738	20241007	091700	1411161	1781	1756	1781	1755	444
739	20241007	091600	631810	1753	1766	1766	1753	358
740	20241007	091500	3566	1783	1783	1783	1783	0
741	20241007	091400	3566	1783	1783	1783	1783	0
742	20241007	091300	3566	1783	1783	1783	1783	0
743	20241007	091200	3566	1783	1783	1783	1783	0
744	20241007	091100	3566	1783	1783	1783	1783	1
745	20241007	091000	1783	1783	1783	1783	1783	1
746	20241007	090900	0	1785	1785	1785	1785	0
747	20241007	090800	0	1785	1785	1785	1785	0
748	20241007	090700	0	1785	1785	1785	1785	0
749	20241007	090600	0	1785	1785	1785	1785	0
750	20241007	090500	0	1785	1785	1785	1785	0
751	20241007	090400	0	1785	1785	1785	1785	0
752	20241007	090300	0	1785	1785	1785	1785	0
753	20241007	090200	0	1785	1785	1785	1785	0
754	20241007	090100	0	1785	1785	1785	1785	0
755	20241007	090000	0	1785	1785	1785	1785	0