KissMeData/090370/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200100	17913727	1635	1635	1635	1635	2345
3	20241016	200000	17913727	1635	1635	1635	1635	0
4	20241016	195900	17913727	1635	1635	1635	1635	0
5	20241016	195800	17913727	1635	1635	1635	1635	0
6	20241016	195700	17913727	1635	1635	1635	1635	0
7	20241016	195600	17913727	1635	1635	1635	1635	0
8	20241016	195500	17913727	1635	1635	1635	1635	0
9	20241016	195400	17913727	1635	1635	1635	1635	0
10	20241016	195300	17913727	1635	1635	1635	1635	0
11	20241016	195200	17913727	1635	1635	1635	1635	0
12	20241016	195100	17913727	1635	1635	1635	1635	0
13	20241016	195000	17913727	1635	1635	1635	1635	0
14	20241016	194900	17913727	1635	1635	1635	1635	0
15	20241016	194800	17913727	1635	1635	1635	1635	0
16	20241016	194700	17913727	1635	1635	1635	1635	0
17	20241016	194600	17913727	1635	1635	1635	1635	0
18	20241016	194500	17913727	1635	1635	1635	1635	0
19	20241016	194400	17913727	1635	1635	1635	1635	0
20	20241016	194300	17913727	1635	1635	1635	1635	0
21	20241016	194200	17913727	1635	1635	1635	1635	0
22	20241016	194100	17913727	1635	1635	1635	1635	0
23	20241016	194000	17913727	1635	1635	1635	1635	0
24	20241016	193900	17913727	1635	1635	1635	1635	0
25	20241016	193800	17913727	1635	1635	1635	1635	0
26	20241016	193700	17913727	1635	1635	1635	1635	0
27	20241016	193600	17913727	1635	1635	1635	1635	0
28	20241016	193500	17913727	1635	1635	1635	1635	0
29	20241016	193400	17913727	1635	1635	1635	1635	0
30	20241016	193300	17913727	1635	1635	1635	1635	0
31	20241016	193200	17913727	1635	1635	1635	1635	0
32	20241016	193100	17913727	1635	1635	1635	1635	2345
33	20241016	193000	17913727	1635	1635	1635	1635	0
34	20241016	192900	17913727	1635	1635	1635	1635	0
35	20241016	192800	17913727	1635	1635	1635	1635	0
36	20241016	192700	17913727	1635	1635	1635	1635	0
37	20241016	192600	17913727	1635	1635	1635	1635	0
38	20241016	192500	17913727	1635	1635	1635	1635	0
39	20241016	192400	17913727	1635	1635	1635	1635	0
40	20241016	192300	17913727	1635	1635	1635	1635	0
41	20241016	192200	17913727	1635	1635	1635	1635	0
42	20241016	192100	17913727	1635	1635	1635	1635	0
43	20241016	192000	17913727	1635	1635	1635	1635	0
44	20241016	191900	17913727	1635	1635	1635	1635	0
45	20241016	191800	17913727	1635	1635	1635	1635	0
46	20241016	191700	17913727	1635	1635	1635	1635	0
47	20241016	191600	17913727	1635	1635	1635	1635	0
48	20241016	191500	17913727	1635	1635	1635	1635	0
49	20241016	191400	17913727	1635	1635	1635	1635	0
50	20241016	191300	17913727	1635	1635	1635	1635	0
51	20241016	191200	17913727	1635	1635	1635	1635	0
52	20241016	191100	17913727	1635	1635	1635	1635	0
53	20241016	191000	17913727	1635	1635	1635	1635	0
54	20241016	190900	17913727	1635	1635	1635	1635	0
55	20241016	190800	17913727	1635	1635	1635	1635	0
56	20241016	190700	17913727	1635	1635	1635	1635	0
57	20241016	190600	17913727	1635	1635	1635	1635	0
58	20241016	190500	17913727	1635	1635	1635	1635	0
59	20241016	190400	17913727	1635	1635	1635	1635	0
60	20241016	190300	17913727	1635	1635	1635	1635	0
61	20241016	190200	17913727	1635	1635	1635	1635	0
62	20241016	190100	17913727	1635	1635	1635	1635	2345
63	20241016	190000	17913727	1635	1635	1635	1635	0
64	20241016	185900	17913727	1635	1635	1635	1635	0
65	20241016	185800	17913727	1635	1635	1635	1635	0
66	20241016	185700	17913727	1635	1635	1635	1635	0
67	20241016	185600	17913727	1635	1635	1635	1635	0
68	20241016	185500	17913727	1635	1635	1635	1635	0
69	20241016	185400	17913727	1635	1635	1635	1635	0
70	20241016	185300	17913727	1635	1635	1635	1635	0
71	20241016	185200	17913727	1635	1635	1635	1635	0
72	20241016	185100	17913727	1635	1635	1635	1635	0
73	20241016	185000	17913727	1635	1635	1635	1635	0
74	20241016	184900	17913727	1635	1635	1635	1635	0
75	20241016	184800	17913727	1635	1635	1635	1635	0
76	20241016	184700	17913727	1635	1635	1635	1635	0
77	20241016	184600	17913727	1635	1635	1635	1635	0
78	20241016	184500	17913727	1635	1635	1635	1635	0
79	20241016	184400	17913727	1635	1635	1635	1635	0
80	20241016	184300	17913727	1635	1635	1635	1635	0
81	20241016	184200	17913727	1635	1635	1635	1635	0
82	20241016	184100	17913727	1635	1635	1635	1635	0
83	20241016	184000	17913727	1635	1635	1635	1635	0
84	20241016	183900	17913727	1635	1635	1635	1635	0
85	20241016	183800	17913727	1635	1635	1635	1635	0
86	20241016	183700	17913727	1635	1635	1635	1635	0
87	20241016	183600	17913727	1635	1635	1635	1635	0
88	20241016	183500	17913727	1635	1635	1635	1635	0
89	20241016	183400	17913727	1635	1635	1635	1635	0
90	20241016	183300	17913727	1635	1635	1635	1635	0
91	20241016	183200	17913727	1635	1635	1635	1635	0
92	20241016	183100	17913727	1635	1635	1635	1635	2345
93	20241016	183000	17913727	1635	1635	1635	1635	0
94	20241016	182900	17913727	1635	1635	1635	1635	0
95	20241016	182800	17913727	1635	1635	1635	1635	0
96	20241016	182700	17913727	1635	1635	1635	1635	0
97	20241016	182600	17913727	1635	1635	1635	1635	0
98	20241016	182500	17913727	1635	1635	1635	1635	0
99	20241016	182400	17913727	1635	1635	1635	1635	0
100	20241016	182300	17913727	1635	1635	1635	1635	0
101	20241016	182200	17913727	1635	1635	1635	1635	0
102	20241016	182100	17913727	1635	1635	1635	1635	0
103	20241016	182000	17913727	1635	1635	1635	1635	0
104	20241016	181900	17913727	1635	1635	1635	1635	0
105	20241016	181800	17913727	1635	1635	1635	1635	0
106	20241016	181700	17913727	1635	1635	1635	1635	0
107	20241016	181600	17913727	1635	1635	1635	1635	0
108	20241016	181500	17913727	1635	1635	1635	1635	0
109	20241016	181400	17913727	1635	1635	1635	1635	0
110	20241016	181300	17913727	1635	1635	1635	1635	0
111	20241016	181200	17913727	1635	1635	1635	1635	0
112	20241016	181100	17913727	1635	1635	1635	1635	0
113	20241016	181000	17913727	1635	1635	1635	1635	0
114	20241016	180900	17913727	1635	1635	1635	1635	0
115	20241016	180800	17913727	1635	1635	1635	1635	0
116	20241016	180700	17913727	1635	1635	1635	1635	0
117	20241016	180600	17913727	1635	1635	1635	1635	0
118	20241016	180500	17913727	1635	1635	1635	1635	0
119	20241016	180400	17913727	1635	1635	1635	1635	0
120	20241016	180300	17913727	1635	1635	1635	1635	0
121	20241016	180200	17913727	1635	1635	1635	1635	0
122	20241016	180100	17913727	1635	1635	1635	1635	2345
123	20241016	180000	17913727	1635	1635	1635	1635	0
124	20241016	175900	17913727	1635	1635	1635	1635	0
125	20241016	175800	17913727	1635	1635	1635	1635	0
126	20241016	175700	17913727	1635	1635	1635	1635	0
127	20241016	175600	17913727	1635	1635	1635	1635	0
128	20241016	175500	17913727	1635	1635	1635	1635	0
129	20241016	175400	17913727	1635	1635	1635	1635	0
130	20241016	175300	17913727	1635	1635	1635	1635	0
131	20241016	175200	17913727	1635	1635	1635	1635	0
132	20241016	175100	17913727	1635	1635	1635	1635	0
133	20241016	175000	17913727	1635	1635	1635	1635	0
134	20241016	174900	17913727	1635	1635	1635	1635	0
135	20241016	174800	17913727	1635	1635	1635	1635	0
136	20241016	174700	17913727	1635	1635	1635	1635	0
137	20241016	174600	17913727	1635	1635	1635	1635	0
138	20241016	174500	17913727	1635	1635	1635	1635	0
139	20241016	174400	17913727	1635	1635	1635	1635	0
140	20241016	174300	17913727	1635	1635	1635	1635	0
141	20241016	174200	17913727	1635	1635	1635	1635	0
142	20241016	174100	17913727	1635	1635	1635	1635	0
143	20241016	174000	17913727	1635	1635	1635	1635	0
144	20241016	173900	17913727	1635	1635	1635	1635	0
145	20241016	173800	17913727	1635	1635	1635	1635	0
146	20241016	173700	17913727	1635	1635	1635	1635	0
147	20241016	173600	17913727	1635	1635	1635	1635	0
148	20241016	173500	17913727	1635	1635	1635	1635	0
149	20241016	173400	17913727	1635	1635	1635	1635	0
150	20241016	173300	17913727	1635	1635	1635	1635	0
151	20241016	173200	17913727	1635	1635	1635	1635	0
152	20241016	173100	17913727	1635	1635	1635	1635	2345
153	20241016	173000	17913727	1635	1635	1635	1635	0
154	20241016	172900	17913727	1635	1635	1635	1635	0
155	20241016	172800	17913727	1635	1635	1635	1635	0
156	20241016	172700	17913727	1635	1635	1635	1635	0
157	20241016	172600	17913727	1635	1635	1635	1635	0
158	20241016	172500	17913727	1635	1635	1635	1635	0
159	20241016	172400	17913727	1635	1635	1635	1635	0
160	20241016	172300	17913727	1635	1635	1635	1635	0
161	20241016	172200	17913727	1635	1635	1635	1635	0
162	20241016	172100	17913727	1635	1635	1635	1635	0
163	20241016	172000	17913727	1635	1635	1635	1635	0
164	20241016	171900	17913727	1635	1635	1635	1635	0
165	20241016	171800	17913727	1635	1635	1635	1635	0
166	20241016	171700	17913727	1635	1635	1635	1635	0
167	20241016	171600	17913727	1635	1635	1635	1635	0
168	20241016	171500	17913727	1635	1635	1635	1635	0
169	20241016	171400	17913727	1635	1635	1635	1635	0
170	20241016	171300	17913727	1635	1635	1635	1635	0
171	20241016	171200	17913727	1635	1635	1635	1635	0
172	20241016	171100	17913727	1635	1635	1635	1635	0
173	20241016	171000	17913727	1635	1635	1635	1635	0
174	20241016	170900	17913727	1635	1635	1635	1635	0
175	20241016	170800	17913727	1635	1635	1635	1635	0
176	20241016	170700	17913727	1635	1635	1635	1635	0
177	20241016	170600	17913727	1635	1635	1635	1635	0
178	20241016	170500	17913727	1635	1635	1635	1635	0
179	20241016	170400	17913727	1635	1635	1635	1635	0
180	20241016	170300	17913727	1635	1635	1635	1635	0
181	20241016	170200	17913727	1635	1635	1635	1635	0
182	20241016	170100	17913727	1635	1635	1635	1635	2345
183	20241016	170000	17913727	1635	1635	1635	1635	0
184	20241016	165900	17913727	1635	1635	1635	1635	0
185	20241016	165800	17913727	1635	1635	1635	1635	0
186	20241016	165700	17913727	1635	1635	1635	1635	0
187	20241016	165600	17913727	1635	1635	1635	1635	0
188	20241016	165500	17913727	1635	1635	1635	1635	0
189	20241016	165400	17913727	1635	1635	1635	1635	0
190	20241016	165300	17913727	1635	1635	1635	1635	0
191	20241016	165200	17913727	1635	1635	1635	1635	0
192	20241016	165100	17913727	1635	1635	1635	1635	0
193	20241016	165000	17913727	1635	1635	1635	1635	0
194	20241016	164900	17913727	1635	1635	1635	1635	0
195	20241016	164800	17913727	1635	1635	1635	1635	0
196	20241016	164700	17913727	1635	1635	1635	1635	0
197	20241016	164600	17913727	1635	1635	1635	1635	0
198	20241016	164500	17913727	1635	1635	1635	1635	0
199	20241016	164400	17913727	1635	1635	1635	1635	0
200	20241016	164300	17913727	1635	1635	1635	1635	0
201	20241016	164200	17913727	1635	1635	1635	1635	0
202	20241016	164100	17913727	1635	1635	1635	1635	0
203	20241016	164000	17913727	1635	1635	1635	1635	0
204	20241016	163900	17913727	1635	1635	1635	1635	0
205	20241016	163800	17913727	1635	1635	1635	1635	0
206	20241016	163700	17913727	1635	1635	1635	1635	0
207	20241016	163600	17913727	1635	1635	1635	1635	0
208	20241016	163500	17913727	1635	1635	1635	1635	0
209	20241016	163400	17913727	1635	1635	1635	1635	0
210	20241016	163300	17913727	1635	1635	1635	1635	0
211	20241016	163200	17913727	1635	1635	1635	1635	0
212	20241016	163100	17913727	1635	1635	1635	1635	2345
213	20241016	163000	17913727	1635	1635	1635	1635	0
214	20241016	162900	17913727	1635	1635	1635	1635	0
215	20241016	162800	17913727	1635	1635	1635	1635	0
216	20241016	162700	17913727	1635	1635	1635	1635	0
217	20241016	162600	17913727	1635	1635	1635	1635	0
218	20241016	162500	17913727	1635	1635	1635	1635	0
219	20241016	162400	17913727	1635	1635	1635	1635	0
220	20241016	162300	17913727	1635	1635	1635	1635	0
221	20241016	162200	17913727	1635	1635	1635	1635	0
222	20241016	162100	17913727	1635	1635	1635	1635	0
223	20241016	162000	17913727	1635	1635	1635	1635	0
224	20241016	161900	17913727	1635	1635	1635	1635	0
225	20241016	161800	17913727	1635	1635	1635	1635	0
226	20241016	161700	17913727	1635	1635	1635	1635	0
227	20241016	161600	17913727	1635	1635	1635	1635	0
228	20241016	161500	17913727	1635	1635	1635	1635	0
229	20241016	161400	17913727	1635	1635	1635	1635	0
230	20241016	161300	17913727	1635	1635	1635	1635	0
231	20241016	161200	17913727	1635	1635	1635	1635	0
232	20241016	161100	17913727	1635	1635	1635	1635	0
233	20241016	161000	17913727	1635	1635	1635	1635	0
234	20241016	160900	17913727	1635	1635	1635	1635	0
235	20241016	160800	17913727	1635	1635	1635	1635	0
236	20241016	160700	17913727	1635	1635	1635	1635	0
237	20241016	160600	17913727	1635	1635	1635	1635	0
238	20241016	160500	17913727	1635	1635	1635	1635	0
239	20241016	160400	17913727	1635	1635	1635	1635	0
240	20241016	160300	17913727	1635	1635	1635	1635	0
241	20241016	160200	17913727	1635	1635	1635	1635	0
242	20241016	160100	17913727	1635	1635	1635	1635	2345
243	20241016	160000	17913727	1635	1635	1635	1635	0
244	20241016	155900	17913727	1635	1635	1635	1635	0
245	20241016	155800	17913727	1635	1635	1635	1635	0
246	20241016	155700	17913727	1635	1635	1635	1635	0
247	20241016	155600	17913727	1635	1635	1635	1635	0
248	20241016	155500	17913727	1635	1635	1635	1635	0
249	20241016	155400	17913727	1635	1635	1635	1635	0
250	20241016	155300	17913727	1635	1635	1635	1635	0
251	20241016	155200	17913727	1635	1635	1635	1635	0
252	20241016	155100	17913727	1635	1635	1635	1635	0
253	20241016	155000	17913727	1635	1635	1635	1635	0
254	20241016	154900	17913727	1635	1635	1635	1635	0
255	20241016	154800	17913727	1635	1635	1635	1635	0
256	20241016	154700	17913727	1635	1635	1635	1635	0
257	20241016	154600	17913727	1635	1635	1635	1635	0
258	20241016	154500	17913727	1635	1635	1635	1635	0
259	20241016	154400	17913727	1635	1635	1635	1635	0
260	20241016	154300	17913727	1635	1635	1635	1635	0
261	20241016	154200	17913727	1635	1635	1635	1635	0
262	20241016	154100	17913727	1635	1635	1635	1635	0
263	20241016	154000	17913727	1635	1635	1635	1635	0
264	20241016	153900	17913727	1635	1635	1635	1635	0
265	20241016	153800	17913727	1635	1635	1635	1635	0
266	20241016	153700	17913727	1635	1635	1635	1635	0
267	20241016	153600	17913727	1635	1635	1635	1635	0
268	20241016	153500	17913727	1635	1635	1635	1635	0
269	20241016	153400	17913727	1635	1635	1635	1635	0
270	20241016	153300	17913727	1635	1635	1635	1635	0
271	20241016	153200	17913727	1635	1635	1635	1635	0
272	20241016	153100	17913727	1635	1635	1635	1635	2345
273	20241016	153000	17913727	1635	1635	1635	1635	2345
274	20241016	152900	14079652	1635	1635	1635	1635	0
275	20241016	152800	14079652	1635	1635	1635	1635	0
276	20241016	152700	14079652	1635	1635	1635	1635	0
277	20241016	152600	14079652	1635	1635	1635	1635	0
278	20241016	152500	14079652	1635	1635	1635	1635	0
279	20241016	152400	14079652	1635	1635	1635	1635	0
280	20241016	152300	14079652	1635	1635	1635	1635	0
281	20241016	152200	14079652	1635	1635	1635	1635	0
282	20241016	152100	14079652	1635	1635	1635	1635	0
283	20241016	152000	14079652	1635	1635	1635	1635	0
284	20241016	151900	14079652	1635	1626	1635	1625	442
285	20241016	151800	13361339	1635	1635	1635	1635	1
286	20241016	151700	13359704	1635	1635	1635	1635	0
287	20241016	151600	13359704	1635	1635	1635	1635	0
288	20241016	151500	13359704	1635	1635	1635	1635	1
289	20241016	151400	13358069	1626	1626	1626	1626	0
290	20241016	151300	13358069	1626	1626	1626	1626	0
291	20241016	151200	13358069	1626	1626	1626	1626	0
292	20241016	151100	13358069	1626	1626	1626	1626	0
293	20241016	151000	13358069	1626	1626	1626	1626	0
294	20241016	150900	13358069	1626	1630	1635	1626	343
295	20241016	150800	12798958	1635	1634	1635	1634	63
296	20241016	150700	12695996	1639	1639	1639	1639	0
297	20241016	150600	12695996	1639	1639	1639	1639	0
298	20241016	150500	12695996	1639	1639	1639	1639	0
299	20241016	150400	12695996	1639	1639	1639	1639	0
300	20241016	150300	12695996	1639	1639	1639	1639	0
301	20241016	150200	12695996	1639	1639	1639	1639	0
302	20241016	150100	12695996	1639	1639	1639	1639	0
303	20241016	150000	12695996	1639	1639	1639	1639	0
304	20241016	145900	12695996	1639	1639	1639	1639	0
305	20241016	145800	12695996	1639	1639	1639	1639	0
306	20241016	145700	12695996	1639	1639	1639	1639	0
307	20241016	145600	12695996	1639	1639	1639	1639	0
308	20241016	145500	12695996	1639	1639	1639	1639	0
309	20241016	145400	12695996	1639	1639	1639	1639	0
310	20241016	145300	12695996	1639	1639	1639	1639	0
311	20241016	145200	12695996	1639	1639	1639	1639	0
312	20241016	145100	12695996	1639	1639	1639	1639	0
313	20241016	145000	12695996	1639	1639	1639	1639	0
314	20241016	144900	12695996	1639	1639	1639	1639	0
315	20241016	144800	12695996	1639	1639	1639	1639	0
316	20241016	144700	12695996	1639	1639	1639	1639	0
317	20241016	144600	12695996	1639	1639	1639	1639	0
318	20241016	144500	12695996	1639	1639	1639	1639	0
319	20241016	144400	12695996	1639	1639	1639	1639	0
320	20241016	144300	12695996	1639	1639	1639	1639	0
321	20241016	144200	12695996	1639	1639	1639	1639	0
322	20241016	144100	12695996	1639	1639	1639	1639	1
323	20241016	144000	12694357	1630	1630	1630	1630	0
324	20241016	143900	12694357	1630	1630	1630	1630	0
325	20241016	143800	12694357	1630	1630	1630	1630	0
326	20241016	143700	12694357	1630	1630	1630	1630	0
327	20241016	143600	12694357	1630	1630	1630	1630	0
328	20241016	143500	12694357	1630	1630	1630	1630	0
329	20241016	143400	12694357	1630	1630	1630	1630	0
330	20241016	143300	12694357	1630	1630	1630	1630	0
331	20241016	143200	12694357	1630	1630	1630	1630	5
332	20241016	143100	12686207	1639	1639	1639	1639	0
333	20241016	143000	12686207	1639	1639	1639	1639	0
334	20241016	142900	12686207	1639	1639	1639	1639	0
335	20241016	142800	12686207	1639	1639	1639	1639	1
336	20241016	142700	12684568	1630	1630	1630	1630	0
337	20241016	142600	12684568	1630	1630	1630	1630	0
338	20241016	142500	12684568	1630	1630	1630	1630	0
339	20241016	142400	12684568	1630	1630	1630	1630	1000
340	20241016	142300	11054568	1626	1637	1637	1626	810
341	20241016	142200	9732216	1640	1640	1640	1640	0
342	20241016	142100	9732216	1640	1640	1640	1640	0
343	20241016	142000	9732216	1640	1640	1640	1640	0
344	20241016	141900	9732216	1640	1640	1640	1640	0
345	20241016	141800	9732216	1640	1640	1640	1640	0
346	20241016	141700	9732216	1640	1640	1640	1640	0
347	20241016	141600	9732216	1640	1640	1640	1640	0
348	20241016	141500	9732216	1640	1640	1640	1640	0
349	20241016	141400	9732216	1640	1640	1640	1640	0
350	20241016	141300	9732216	1640	1640	1640	1640	0
351	20241016	141200	9732216	1640	1640	1640	1640	0
352	20241016	141100	9732216	1640	1640	1640	1640	0
353	20241016	141000	9732216	1640	1640	1640	1640	107
354	20241016	140900	9556736	1640	1640	1640	1640	0
355	20241016	140800	9556736	1640	1640	1640	1640	0
356	20241016	140700	9556736	1640	1640	1640	1640	0
357	20241016	140600	9556736	1640	1640	1640	1640	0
358	20241016	140500	9556736	1640	1640	1640	1640	0
359	20241016	140400	9556736	1640	1640	1640	1640	0
360	20241016	140300	9556736	1640	1640	1640	1640	0
361	20241016	140200	9556736	1640	1640	1640	1640	0
362	20241016	140100	9556736	1640	1640	1640	1640	0
363	20241016	140000	9556736	1640	1640	1640	1640	0
364	20241016	135900	9556736	1640	1640	1640	1640	1
365	20241016	135800	9555096	1640	1640	1640	1640	0
366	20241016	135700	9555096	1640	1640	1640	1640	0
367	20241016	135600	9555096	1640	1640	1640	1640	0
368	20241016	135500	9555096	1640	1640	1640	1640	0
369	20241016	135400	9555096	1640	1640	1640	1640	0
370	20241016	135300	9555096	1640	1640	1640	1640	0
371	20241016	135200	9555096	1640	1640	1640	1640	0
372	20241016	135100	9555096	1640	1640	1640	1640	0
373	20241016	135000	9555096	1640	1640	1640	1640	0
374	20241016	134900	9555096	1640	1640	1640	1640	0
375	20241016	134800	9555096	1640	1640	1640	1640	0
376	20241016	134700	9555096	1640	1640	1640	1640	0
377	20241016	134600	9555096	1640	1640	1640	1640	0
378	20241016	134500	9555096	1640	1640	1640	1640	0
379	20241016	134400	9555096	1640	1640	1640	1640	0
380	20241016	134300	9555096	1640	1640	1640	1640	0
381	20241016	134200	9555096	1640	1640	1640	1640	0
382	20241016	134100	9555096	1640	1640	1640	1640	0
383	20241016	134000	9555096	1640	1640	1640	1640	54
384	20241016	133900	9466536	1640	1640	1640	1640	0
385	20241016	133800	9466536	1640	1640	1640	1640	0
386	20241016	133700	9466536	1640	1640	1640	1640	0
387	20241016	133600	9466536	1640	1640	1640	1640	0
388	20241016	133500	9466536	1640	1640	1640	1640	0
389	20241016	133400	9466536	1640	1640	1640	1640	0
390	20241016	133300	9466536	1640	1640	1640	1640	0
391	20241016	133200	9466536	1640	1640	1640	1640	0
392	20241016	133100	9466536	1640	1640	1640	1640	0
393	20241016	133000	9466536	1640	1640	1640	1640	0
394	20241016	132900	9466536	1640	1640	1640	1640	0
395	20241016	132800	9466536	1640	1640	1640	1640	0
396	20241016	132700	9466536	1640	1640	1640	1640	0
397	20241016	132600	9466536	1640	1640	1640	1640	0
398	20241016	132500	9466536	1640	1640	1640	1640	0
399	20241016	132400	9466536	1640	1640	1640	1640	0
400	20241016	132300	9466536	1640	1640	1640	1640	0
401	20241016	132200	9466536	1640	1640	1640	1640	0
402	20241016	132100	9466536	1640	1640	1640	1640	0
403	20241016	132000	9466536	1640	1640	1640	1640	0
404	20241016	131900	9466536	1640	1640	1640	1640	1
405	20241016	131800	9464896	1640	1640	1640	1640	0
406	20241016	131700	9464896	1640	1640	1640	1640	0
407	20241016	131600	9464896	1640	1640	1640	1640	0
408	20241016	131500	9464896	1640	1640	1640	1640	0
409	20241016	131400	9464896	1640	1640	1640	1640	0
410	20241016	131300	9464896	1640	1640	1640	1640	0
411	20241016	131200	9464896	1640	1640	1640	1640	0
412	20241016	131100	9464896	1640	1640	1640	1640	3
413	20241016	131000	9459976	1640	1640	1640	1640	0
414	20241016	130900	9459976	1640	1640	1640	1640	0
415	20241016	130800	9459976	1640	1640	1640	1640	0
416	20241016	130700	9459976	1640	1640	1640	1640	0
417	20241016	130600	9459976	1640	1640	1640	1640	0
418	20241016	130500	9459976	1640	1640	1640	1640	0
419	20241016	130400	9459976	1640	1640	1640	1640	0
420	20241016	130300	9459976	1640	1640	1640	1640	0
421	20241016	130200	9459976	1640	1640	1640	1640	0
422	20241016	130100	9459976	1640	1640	1640	1640	0
423	20241016	130000	9459976	1640	1640	1640	1640	0
424	20241016	125900	9459976	1640	1640	1640	1640	0
425	20241016	125800	9459976	1640	1640	1640	1640	0
426	20241016	125700	9459976	1640	1640	1640	1640	0
427	20241016	125600	9459976	1640	1640	1640	1640	0
428	20241016	125500	9459976	1640	1640	1640	1640	0
429	20241016	125400	9459976	1640	1640	1640	1640	0
430	20241016	125300	9459976	1640	1640	1640	1640	0
431	20241016	125200	9459976	1640	1640	1640	1640	0
432	20241016	125100	9459976	1640	1640	1640	1640	0
433	20241016	125000	9459976	1640	1640	1640	1640	0
434	20241016	124900	9459976	1640	1640	1640	1640	2
435	20241016	124800	9456696	1640	1640	1640	1640	0
436	20241016	124700	9456696	1640	1640	1640	1640	0
437	20241016	124600	9456696	1640	1640	1640	1640	0
438	20241016	124500	9456696	1640	1640	1640	1640	0
439	20241016	124400	9456696	1640	1640	1640	1640	0
440	20241016	124300	9456696	1640	1640	1640	1640	0
441	20241016	124200	9456696	1640	1640	1640	1640	0
442	20241016	124100	9456696	1640	1640	1640	1640	0
443	20241016	124000	9456696	1640	1640	1640	1640	0
444	20241016	123900	9456696	1640	1640	1640	1640	0
445	20241016	123800	9456696	1640	1640	1640	1640	0
446	20241016	123700	9456696	1640	1640	1640	1640	0
447	20241016	123600	9456696	1640	1640	1640	1640	0
448	20241016	123500	9456696	1640	1640	1640	1640	0
449	20241016	123400	9456696	1640	1640	1640	1640	0
450	20241016	123300	9456696	1640	1640	1640	1640	0
451	20241016	123200	9456696	1640	1640	1640	1640	0
452	20241016	123100	9456696	1640	1640	1640	1640	0
453	20241016	123000	9456696	1640	1640	1640	1640	0
454	20241016	122900	9456696	1640	1640	1640	1640	0
455	20241016	122800	9456696	1640	1640	1640	1640	0
456	20241016	122700	9456696	1640	1640	1640	1640	0
457	20241016	122600	9456696	1640	1640	1640	1640	0
458	20241016	122500	9456696	1640	1640	1640	1640	0
459	20241016	122400	9456696	1640	1640	1640	1640	0
460	20241016	122300	9456696	1640	1640	1640	1640	0
461	20241016	122200	9456696	1640	1640	1640	1640	0
462	20241016	122100	9456696	1640	1640	1640	1640	0
463	20241016	122000	9456696	1640	1640	1640	1640	0
464	20241016	121900	9456696	1640	1640	1640	1640	0
465	20241016	121800	9456696	1640	1640	1640	1640	0
466	20241016	121700	9456696	1640	1640	1640	1640	0
467	20241016	121600	9456696	1640	1640	1640	1640	0
468	20241016	121500	9456696	1640	1640	1640	1640	0
469	20241016	121400	9456696	1640	1640	1640	1640	0
470	20241016	121300	9456696	1640	1640	1640	1640	0
471	20241016	121200	9456696	1640	1640	1640	1640	0
472	20241016	121100	9456696	1640	1640	1640	1640	0
473	20241016	121000	9456696	1640	1640	1640	1640	0
474	20241016	120900	9456696	1640	1640	1640	1640	0
475	20241016	120800	9456696	1640	1640	1640	1640	0
476	20241016	120700	9456696	1640	1640	1640	1640	55
477	20241016	120600	9366496	1640	1640	1640	1640	0
478	20241016	120500	9366496	1640	1640	1640	1640	0
479	20241016	120400	9366496	1640	1637	1640	1637	10
480	20241016	120300	9350111	1637	1637	1637	1637	0
481	20241016	120200	9350111	1637	1637	1637	1637	0
482	20241016	120100	9350111	1637	1637	1637	1637	0
483	20241016	120000	9350111	1637	1637	1637	1637	0
484	20241016	115900	9350111	1637	1637	1637	1637	0
485	20241016	115800	9350111	1637	1637	1637	1637	0
486	20241016	115700	9350111	1637	1637	1637	1637	0
487	20241016	115600	9350111	1637	1637	1637	1637	56
488	20241016	115500	9258439	1637	1637	1637	1637	0
489	20241016	115400	9258439	1637	1637	1637	1637	0
490	20241016	115300	9258439	1637	1637	1637	1637	0
491	20241016	115200	9258439	1637	1637	1637	1637	0
492	20241016	115100	9258439	1637	1637	1637	1637	0
493	20241016	115000	9258439	1637	1637	1637	1637	0
494	20241016	114900	9258439	1637	1637	1637	1637	0
495	20241016	114800	9258439	1637	1637	1637	1637	0
496	20241016	114700	9258439	1637	1637	1637	1637	0
497	20241016	114600	9258439	1637	1637	1637	1637	0
498	20241016	114500	9258439	1637	1637	1637	1637	0
499	20241016	114400	9258439	1637	1637	1637	1637	0
500	20241016	114300	9258439	1637	1637	1637	1637	0
501	20241016	114200	9258439	1637	1637	1637	1637	0
502	20241016	114100	9258439	1637	1637	1637	1637	0
503	20241016	114000	9258439	1637	1637	1637	1637	0
504	20241016	113900	9258439	1637	1637	1637	1637	0
505	20241016	113800	9258439	1637	1637	1637	1637	0
506	20241016	113700	9258439	1637	1637	1637	1637	0
507	20241016	113600	9258439	1637	1637	1637	1637	0
508	20241016	113500	9258439	1637	1637	1637	1637	30
509	20241016	113400	9209329	1640	1640	1640	1640	0
510	20241016	113300	9209329	1640	1640	1640	1640	0
511	20241016	113200	9209329	1640	1640	1640	1640	4
512	20241016	113100	9202769	1640	1640	1640	1640	0
513	20241016	113000	9202769	1640	1640	1640	1640	0
514	20241016	112900	9202769	1640	1639	1640	1639	237
515	20241016	112800	8814090	1636	1636	1636	1636	79
516	20241016	112700	8684846	1640	1640	1640	1640	0
517	20241016	112600	8684846	1640	1640	1640	1640	0
518	20241016	112500	8684846	1640	1640	1640	1640	10
519	20241016	112400	8668446	1640	1640	1640	1640	0
520	20241016	112300	8668446	1640	1640	1640	1640	0
521	20241016	112200	8668446	1640	1640	1640	1640	0
522	20241016	112100	8668446	1640	1640	1640	1640	0
523	20241016	112000	8668446	1640	1640	1640	1640	0
524	20241016	111900	8668446	1640	1640	1640	1640	0
525	20241016	111800	8668446	1640	1640	1640	1640	0
526	20241016	111700	8668446	1640	1640	1640	1640	100
527	20241016	111600	8504446	1648	1648	1648	1648	0
528	20241016	111500	8504446	1648	1648	1648	1648	0
529	20241016	111400	8504446	1648	1648	1648	1648	0
530	20241016	111300	8504446	1648	1648	1648	1648	0
531	20241016	111200	8504446	1648	1648	1648	1648	0
532	20241016	111100	8504446	1648	1648	1648	1648	0
533	20241016	111000	8504446	1648	1648	1648	1648	0
534	20241016	110900	8504446	1648	1648	1648	1648	0
535	20241016	110800	8504446	1648	1648	1648	1648	0
536	20241016	110700	8504446	1648	1648	1648	1648	0
537	20241016	110600	8504446	1648	1648	1648	1648	0
538	20241016	110500	8504446	1648	1648	1648	1648	0
539	20241016	110400	8504446	1648	1648	1648	1648	0
540	20241016	110300	8504446	1648	1648	1648	1648	0
541	20241016	110200	8504446	1648	1648	1648	1648	0
542	20241016	110100	8504446	1648	1647	1648	1647	16
543	20241016	110000	8478093	1640	1640	1640	1640	0
544	20241016	105900	8478093	1640	1640	1640	1640	0
545	20241016	105800	8478093	1640	1640	1640	1640	0
546	20241016	105700	8478093	1640	1640	1640	1640	0
547	20241016	105600	8478093	1640	1640	1640	1640	0
548	20241016	105500	8478093	1640	1640	1640	1640	0
549	20241016	105400	8478093	1640	1640	1640	1640	0
550	20241016	105300	8478093	1640	1640	1640	1640	0
551	20241016	105200	8478093	1640	1640	1640	1640	0
552	20241016	105100	8478093	1640	1640	1640	1640	0
553	20241016	105000	8478093	1640	1640	1640	1640	0
554	20241016	104900	8478093	1640	1640	1640	1640	429
555	20241016	104800	7774533	1643	1643	1643	1643	0
556	20241016	104700	7774533	1643	1643	1643	1643	0
557	20241016	104600	7774533	1643	1643	1643	1643	0
558	20241016	104500	7774533	1643	1643	1643	1643	0
559	20241016	104400	7774533	1643	1643	1643	1643	0
560	20241016	104300	7774533	1643	1643	1643	1643	0
561	20241016	104200	7774533	1643	1643	1643	1643	0
562	20241016	104100	7774533	1643	1643	1643	1643	0
563	20241016	104000	7774533	1643	1643	1643	1643	0
564	20241016	103900	7774533	1643	1643	1643	1643	15
565	20241016	103800	7749888	1648	1648	1648	1648	5
566	20241016	103700	7741648	1650	1650	1650	1650	0
567	20241016	103600	7741648	1650	1650	1650	1650	5
568	20241016	103500	7733398	1640	1640	1640	1640	0
569	20241016	103400	7733398	1640	1640	1640	1640	0
570	20241016	103300	7733398	1640	1640	1640	1640	0
571	20241016	103200	7733398	1640	1641	1641	1640	837
572	20241016	103100	6360321	1641	1641	1641	1641	700
573	20241016	103000	5211621	1650	1650	1650	1650	0
574	20241016	102900	5211621	1650	1650	1650	1650	0
575	20241016	102800	5211621	1650	1650	1650	1650	0
576	20241016	102700	5211621	1650	1650	1650	1650	0
577	20241016	102600	5211621	1650	1650	1650	1650	0
578	20241016	102500	5211621	1650	1650	1650	1650	0
579	20241016	102400	5211621	1650	1650	1650	1650	0
580	20241016	102300	5211621	1650	1650	1650	1650	0
581	20241016	102200	5211621	1650	1650	1650	1650	0
582	20241016	102100	5211621	1650	1650	1650	1650	0
583	20241016	102000	5211621	1650	1650	1650	1650	0
584	20241016	101900	5211621	1650	1650	1650	1650	0
585	20241016	101800	5211621	1650	1650	1650	1650	0
586	20241016	101700	5211621	1650	1650	1650	1650	0
587	20241016	101600	5211621	1650	1650	1650	1650	0
588	20241016	101500	5211621	1650	1650	1650	1650	0
589	20241016	101400	5211621	1650	1650	1650	1650	0
590	20241016	101300	5211621	1650	1650	1650	1650	0
591	20241016	101200	5211621	1650	1650	1650	1650	0
592	20241016	101100	5211621	1650	1650	1650	1650	0
593	20241016	101000	5211621	1650	1650	1650	1650	0
594	20241016	100900	5211621	1650	1650	1650	1650	0
595	20241016	100800	5211621	1650	1650	1650	1650	0
596	20241016	100700	5211621	1650	1650	1650	1650	0
597	20241016	100600	5211621	1650	1650	1650	1650	0
598	20241016	100500	5211621	1650	1648	1650	1648	32
599	20241016	100400	5158865	1648	1648	1648	1648	1
600	20241016	100300	5157217	1648	1648	1648	1648	2
601	20241016	100200	5153921	1648	1648	1648	1648	0
602	20241016	100100	5153921	1648	1648	1648	1648	5
603	20241016	100000	5145681	1641	1641	1641	1641	0
604	20241016	095900	5145681	1641	1641	1641	1641	0
605	20241016	095800	5145681	1641	1641	1641	1641	0
606	20241016	095700	5145681	1641	1641	1641	1641	0
607	20241016	095600	5145681	1641	1641	1641	1641	0
608	20241016	095500	5145681	1641	1641	1641	1641	1000
609	20241016	095400	3504681	1650	1650	1650	1650	1
610	20241016	095300	3503031	1641	1641	1641	1641	0
611	20241016	095200	3503031	1641	1641	1641	1641	0
612	20241016	095100	3503031	1641	1641	1641	1641	0
613	20241016	095000	3503031	1641	1641	1641	1641	0
614	20241016	094900	3503031	1641	1641	1641	1641	0
615	20241016	094800	3503031	1641	1645	1645	1641	600
616	20241016	094700	2518112	1653	1653	1653	1653	0
617	20241016	094600	2518112	1653	1653	1653	1653	0
618	20241016	094500	2518112	1653	1653	1653	1653	0
619	20241016	094400	2518112	1653	1645	1653	1645	26
620	20241016	094300	2475334	1654	1654	1654	1654	0
621	20241016	094200	2475334	1654	1654	1654	1654	0
622	20241016	094100	2475334	1654	1654	1654	1654	0
623	20241016	094000	2475334	1654	1654	1654	1654	1
624	20241016	093900	2473680	1654	1654	1654	1654	0
625	20241016	093800	2473680	1654	1654	1654	1654	20
626	20241016	093700	2440600	1654	1654	1654	1654	0
627	20241016	093600	2440600	1654	1654	1654	1654	0
628	20241016	093500	2440600	1654	1654	1654	1654	0
629	20241016	093400	2440600	1654	1654	1654	1654	1
630	20241016	093300	2438946	1653	1653	1653	1653	13
631	20241016	093200	2417457	1645	1645	1645	1645	0
632	20241016	093100	2417457	1645	1645	1645	1645	0
633	20241016	093000	2417457	1645	1646	1646	1645	400
634	20241016	092900	1759419	1646	1646	1646	1646	0
635	20241016	092800	1759419	1646	1646	1646	1646	0
636	20241016	092700	1759419	1646	1646	1646	1646	0
637	20241016	092600	1759419	1646	1646	1646	1646	0
638	20241016	092500	1759419	1646	1646	1646	1646	0
639	20241016	092400	1759419	1646	1646	1646	1646	0
640	20241016	092300	1759419	1646	1646	1646	1646	0
641	20241016	092200	1759419	1646	1646	1646	1646	0
642	20241016	092100	1759419	1646	1646	1646	1646	13
643	20241016	092000	1738021	1646	1646	1646	1646	0
644	20241016	091900	1738021	1646	1646	1646	1646	0
645	20241016	091800	1738021	1646	1646	1646	1646	0
646	20241016	091700	1738021	1646	1646	1646	1646	0
647	20241016	091600	1738021	1646	1646	1646	1646	0
648	20241016	091500	1738021	1646	1646	1646	1646	0
649	20241016	091400	1738021	1646	1646	1646	1646	0
650	20241016	091300	1738021	1646	1646	1646	1646	1
651	20241016	091200	1736375	1646	1646	1646	1646	0
652	20241016	091100	1736375	1646	1646	1646	1646	50
653	20241016	091000	1654075	1646	1650	1650	1646	319
654	20241016	090900	1128721	1650	1650	1650	1650	25
655	20241016	090800	1087471	1650	1651	1651	1650	119
656	20241016	090700	891117	1651	1651	1651	1651	300
657	20241016	090600	395817	1656	1656	1656	1656	0
658	20241016	090500	395817	1656	1656	1656	1656	0
659	20241016	090400	395817	1656	1656	1656	1656	0
660	20241016	090300	395817	1656	1656	1656	1656	175
661	20241016	090200	106017	1656	1657	1657	1656	42
662	20241016	090100	36464	1666	1656	1666	1656	20
663	20241016	090000	3334	1667	1667	1667	1667	2