KissMeData/083470/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195700	32959604	1343	1343	1343	1343	900
3	20241022	195600	32959604	1343	1343	1343	1343	0
4	20241022	195500	32959604	1343	1343	1343	1343	0
5	20241022	195400	32959604	1343	1343	1343	1343	0
6	20241022	195300	32959604	1343	1343	1343	1343	0
7	20241022	195200	32959604	1343	1343	1343	1343	0
8	20241022	195100	32959604	1343	1343	1343	1343	0
9	20241022	195000	32959604	1343	1343	1343	1343	0
10	20241022	194900	32959604	1343	1343	1343	1343	0
11	20241022	194800	32959604	1343	1343	1343	1343	0
12	20241022	194700	32959604	1343	1343	1343	1343	0
13	20241022	194600	32959604	1343	1343	1343	1343	0
14	20241022	194500	32959604	1343	1343	1343	1343	0
15	20241022	194400	32959604	1343	1343	1343	1343	0
16	20241022	194300	32959604	1343	1343	1343	1343	0
17	20241022	194200	32959604	1343	1343	1343	1343	0
18	20241022	194100	32959604	1343	1343	1343	1343	0
19	20241022	194000	32959604	1343	1343	1343	1343	0
20	20241022	193900	32959604	1343	1343	1343	1343	0
21	20241022	193800	32959604	1343	1343	1343	1343	0
22	20241022	193700	32959604	1343	1343	1343	1343	0
23	20241022	193600	32959604	1343	1343	1343	1343	0
24	20241022	193500	32959604	1343	1343	1343	1343	0
25	20241022	193400	32959604	1343	1343	1343	1343	0
26	20241022	193300	32959604	1343	1343	1343	1343	0
27	20241022	193200	32959604	1343	1343	1343	1343	0
28	20241022	193100	32959604	1343	1343	1343	1343	0
29	20241022	193000	32959604	1343	1343	1343	1343	0
30	20241022	192900	32959604	1343	1343	1343	1343	0
31	20241022	192800	32959604	1343	1343	1343	1343	0
32	20241022	192700	32959604	1343	1343	1343	1343	900
33	20241022	192600	32959604	1343	1343	1343	1343	0
34	20241022	192500	32959604	1343	1343	1343	1343	0
35	20241022	192400	32959604	1343	1343	1343	1343	0
36	20241022	192300	32959604	1343	1343	1343	1343	0
37	20241022	192200	32959604	1343	1343	1343	1343	0
38	20241022	192100	32959604	1343	1343	1343	1343	0
39	20241022	192000	32959604	1343	1343	1343	1343	0
40	20241022	191900	32959604	1343	1343	1343	1343	0
41	20241022	191800	32959604	1343	1343	1343	1343	0
42	20241022	191700	32959604	1343	1343	1343	1343	0
43	20241022	191600	32959604	1343	1343	1343	1343	0
44	20241022	191500	32959604	1343	1343	1343	1343	0
45	20241022	191400	32959604	1343	1343	1343	1343	0
46	20241022	191300	32959604	1343	1343	1343	1343	0
47	20241022	191200	32959604	1343	1343	1343	1343	0
48	20241022	191100	32959604	1343	1343	1343	1343	0
49	20241022	191000	32959604	1343	1343	1343	1343	0
50	20241022	190900	32959604	1343	1343	1343	1343	0
51	20241022	190800	32959604	1343	1343	1343	1343	0
52	20241022	190700	32959604	1343	1343	1343	1343	0
53	20241022	190600	32959604	1343	1343	1343	1343	0
54	20241022	190500	32959604	1343	1343	1343	1343	0
55	20241022	190400	32959604	1343	1343	1343	1343	0
56	20241022	190300	32959604	1343	1343	1343	1343	0
57	20241022	190200	32959604	1343	1343	1343	1343	0
58	20241022	190100	32959604	1343	1343	1343	1343	0
59	20241022	190000	32959604	1343	1343	1343	1343	0
60	20241022	185900	32959604	1343	1343	1343	1343	0
61	20241022	185800	32959604	1343	1343	1343	1343	0
62	20241022	185700	32959604	1343	1343	1343	1343	900
63	20241022	185600	32959604	1343	1343	1343	1343	0
64	20241022	185500	32959604	1343	1343	1343	1343	0
65	20241022	185400	32959604	1343	1343	1343	1343	0
66	20241022	185300	32959604	1343	1343	1343	1343	0
67	20241022	185200	32959604	1343	1343	1343	1343	0
68	20241022	185100	32959604	1343	1343	1343	1343	0
69	20241022	185000	32959604	1343	1343	1343	1343	0
70	20241022	184900	32959604	1343	1343	1343	1343	0
71	20241022	184800	32959604	1343	1343	1343	1343	0
72	20241022	184700	32959604	1343	1343	1343	1343	0
73	20241022	184600	32959604	1343	1343	1343	1343	0
74	20241022	184500	32959604	1343	1343	1343	1343	0
75	20241022	184400	32959604	1343	1343	1343	1343	0
76	20241022	184300	32959604	1343	1343	1343	1343	0
77	20241022	184200	32959604	1343	1343	1343	1343	0
78	20241022	184100	32959604	1343	1343	1343	1343	0
79	20241022	184000	32959604	1343	1343	1343	1343	0
80	20241022	183900	32959604	1343	1343	1343	1343	0
81	20241022	183800	32959604	1343	1343	1343	1343	0
82	20241022	183700	32959604	1343	1343	1343	1343	0
83	20241022	183600	32959604	1343	1343	1343	1343	0
84	20241022	183500	32959604	1343	1343	1343	1343	0
85	20241022	183400	32959604	1343	1343	1343	1343	0
86	20241022	183300	32959604	1343	1343	1343	1343	0
87	20241022	183200	32959604	1343	1343	1343	1343	0
88	20241022	183100	32959604	1343	1343	1343	1343	0
89	20241022	183000	32959604	1343	1343	1343	1343	0
90	20241022	182900	32959604	1343	1343	1343	1343	0
91	20241022	182800	32959604	1343	1343	1343	1343	0
92	20241022	182700	32959604	1343	1343	1343	1343	900
93	20241022	182600	32959604	1343	1343	1343	1343	0
94	20241022	182500	32959604	1343	1343	1343	1343	0
95	20241022	182400	32959604	1343	1343	1343	1343	0
96	20241022	182300	32959604	1343	1343	1343	1343	0
97	20241022	182200	32959604	1343	1343	1343	1343	0
98	20241022	182100	32959604	1343	1343	1343	1343	0
99	20241022	182000	32959604	1343	1343	1343	1343	0
100	20241022	181900	32959604	1343	1343	1343	1343	0
101	20241022	181800	32959604	1343	1343	1343	1343	0
102	20241022	181700	32959604	1343	1343	1343	1343	0
103	20241022	181600	32959604	1343	1343	1343	1343	0
104	20241022	181500	32959604	1343	1343	1343	1343	0
105	20241022	181400	32959604	1343	1343	1343	1343	0
106	20241022	181300	32959604	1343	1343	1343	1343	0
107	20241022	181200	32959604	1343	1343	1343	1343	0
108	20241022	181100	32959604	1343	1343	1343	1343	0
109	20241022	181000	32959604	1343	1343	1343	1343	0
110	20241022	180900	32959604	1343	1343	1343	1343	0
111	20241022	180800	32959604	1343	1343	1343	1343	0
112	20241022	180700	32959604	1343	1343	1343	1343	0
113	20241022	180600	32959604	1343	1343	1343	1343	0
114	20241022	180500	32959604	1343	1343	1343	1343	0
115	20241022	180400	32959604	1343	1343	1343	1343	0
116	20241022	180300	32959604	1343	1343	1343	1343	0
117	20241022	180200	32959604	1343	1343	1343	1343	0
118	20241022	180100	32959604	1343	1343	1343	1343	0
119	20241022	180000	32959604	1343	1343	1343	1343	0
120	20241022	175900	32959604	1343	1343	1343	1343	0
121	20241022	175800	32959604	1343	1343	1343	1343	0
122	20241022	175700	32959604	1343	1343	1343	1343	900
123	20241022	175600	32959604	1343	1343	1343	1343	0
124	20241022	175500	32959604	1343	1343	1343	1343	0
125	20241022	175400	32959604	1343	1343	1343	1343	0
126	20241022	175300	32959604	1343	1343	1343	1343	0
127	20241022	175200	32959604	1343	1343	1343	1343	0
128	20241022	175100	32959604	1343	1343	1343	1343	0
129	20241022	175000	32959604	1343	1343	1343	1343	0
130	20241022	174900	32959604	1343	1343	1343	1343	0
131	20241022	174800	32959604	1343	1343	1343	1343	0
132	20241022	174700	32959604	1343	1343	1343	1343	0
133	20241022	174600	32959604	1343	1343	1343	1343	0
134	20241022	174500	32959604	1343	1343	1343	1343	0
135	20241022	174400	32959604	1343	1343	1343	1343	0
136	20241022	174300	32959604	1343	1343	1343	1343	0
137	20241022	174200	32959604	1343	1343	1343	1343	0
138	20241022	174100	32959604	1343	1343	1343	1343	0
139	20241022	174000	32959604	1343	1343	1343	1343	0
140	20241022	173900	32959604	1343	1343	1343	1343	0
141	20241022	173800	32959604	1343	1343	1343	1343	0
142	20241022	173700	32959604	1343	1343	1343	1343	0
143	20241022	173600	32959604	1343	1343	1343	1343	0
144	20241022	173500	32959604	1343	1343	1343	1343	0
145	20241022	173400	32959604	1343	1343	1343	1343	0
146	20241022	173300	32959604	1343	1343	1343	1343	0
147	20241022	173200	32959604	1343	1343	1343	1343	0
148	20241022	173100	32959604	1343	1343	1343	1343	0
149	20241022	173000	32959604	1343	1343	1343	1343	0
150	20241022	172900	32959604	1343	1343	1343	1343	0
151	20241022	172800	32959604	1343	1343	1343	1343	0
152	20241022	172700	32959604	1343	1343	1343	1343	900
153	20241022	172600	32959604	1343	1343	1343	1343	0
154	20241022	172500	32959604	1343	1343	1343	1343	0
155	20241022	172400	32959604	1343	1343	1343	1343	0
156	20241022	172300	32959604	1343	1343	1343	1343	0
157	20241022	172200	32959604	1343	1343	1343	1343	0
158	20241022	172100	32959604	1343	1343	1343	1343	0
159	20241022	172000	32959604	1343	1343	1343	1343	0
160	20241022	171900	32959604	1343	1343	1343	1343	0
161	20241022	171800	32959604	1343	1343	1343	1343	0
162	20241022	171700	32959604	1343	1343	1343	1343	0
163	20241022	171600	32959604	1343	1343	1343	1343	0
164	20241022	171500	32959604	1343	1343	1343	1343	0
165	20241022	171400	32959604	1343	1343	1343	1343	0
166	20241022	171300	32959604	1343	1343	1343	1343	0
167	20241022	171200	32959604	1343	1343	1343	1343	0
168	20241022	171100	32959604	1343	1343	1343	1343	0
169	20241022	171000	32959604	1343	1343	1343	1343	0
170	20241022	170900	32959604	1343	1343	1343	1343	0
171	20241022	170800	32959604	1343	1343	1343	1343	0
172	20241022	170700	32959604	1343	1343	1343	1343	0
173	20241022	170600	32959604	1343	1343	1343	1343	0
174	20241022	170500	32959604	1343	1343	1343	1343	0
175	20241022	170400	32959604	1343	1343	1343	1343	0
176	20241022	170300	32959604	1343	1343	1343	1343	0
177	20241022	170200	32959604	1343	1343	1343	1343	0
178	20241022	170100	32959604	1343	1343	1343	1343	0
179	20241022	170000	32959604	1343	1343	1343	1343	0
180	20241022	165900	32959604	1343	1343	1343	1343	0
181	20241022	165800	32959604	1343	1343	1343	1343	0
182	20241022	165700	32959604	1343	1343	1343	1343	900
183	20241022	165600	32959604	1343	1343	1343	1343	0
184	20241022	165500	32959604	1343	1343	1343	1343	0
185	20241022	165400	32959604	1343	1343	1343	1343	0
186	20241022	165300	32959604	1343	1343	1343	1343	0
187	20241022	165200	32959604	1343	1343	1343	1343	0
188	20241022	165100	32959604	1343	1343	1343	1343	0
189	20241022	165000	32959604	1343	1343	1343	1343	0
190	20241022	164900	32959604	1343	1343	1343	1343	0
191	20241022	164800	32959604	1343	1343	1343	1343	0
192	20241022	164700	32959604	1343	1343	1343	1343	0
193	20241022	164600	32959604	1343	1343	1343	1343	0
194	20241022	164500	32959604	1343	1343	1343	1343	0
195	20241022	164400	32959604	1343	1343	1343	1343	0
196	20241022	164300	32959604	1343	1343	1343	1343	0
197	20241022	164200	32959604	1343	1343	1343	1343	0
198	20241022	164100	32959604	1343	1343	1343	1343	0
199	20241022	164000	32959604	1343	1343	1343	1343	0
200	20241022	163900	32959604	1343	1343	1343	1343	0
201	20241022	163800	32959604	1343	1343	1343	1343	0
202	20241022	163700	32959604	1343	1343	1343	1343	0
203	20241022	163600	32959604	1343	1343	1343	1343	0
204	20241022	163500	32959604	1343	1343	1343	1343	0
205	20241022	163400	32959604	1343	1343	1343	1343	0
206	20241022	163300	32959604	1343	1343	1343	1343	0
207	20241022	163200	32959604	1343	1343	1343	1343	0
208	20241022	163100	32959604	1343	1343	1343	1343	0
209	20241022	163000	32959604	1343	1343	1343	1343	0
210	20241022	162900	32959604	1343	1343	1343	1343	0
211	20241022	162800	32959604	1343	1343	1343	1343	0
212	20241022	162700	32959604	1343	1343	1343	1343	900
213	20241022	162600	32959604	1343	1343	1343	1343	0
214	20241022	162500	32959604	1343	1343	1343	1343	0
215	20241022	162400	32959604	1343	1343	1343	1343	0
216	20241022	162300	32959604	1343	1343	1343	1343	0
217	20241022	162200	32959604	1343	1343	1343	1343	0
218	20241022	162100	32959604	1343	1343	1343	1343	0
219	20241022	162000	32959604	1343	1343	1343	1343	0
220	20241022	161900	32959604	1343	1343	1343	1343	0
221	20241022	161800	32959604	1343	1343	1343	1343	0
222	20241022	161700	32959604	1343	1343	1343	1343	0
223	20241022	161600	32959604	1343	1343	1343	1343	0
224	20241022	161500	32959604	1343	1343	1343	1343	0
225	20241022	161400	32959604	1343	1343	1343	1343	0
226	20241022	161300	32959604	1343	1343	1343	1343	0
227	20241022	161200	32959604	1343	1343	1343	1343	0
228	20241022	161100	32959604	1343	1343	1343	1343	0
229	20241022	161000	32959604	1343	1343	1343	1343	0
230	20241022	160900	32959604	1343	1343	1343	1343	0
231	20241022	160800	32959604	1343	1343	1343	1343	0
232	20241022	160700	32959604	1343	1343	1343	1343	0
233	20241022	160600	32959604	1343	1343	1343	1343	0
234	20241022	160500	32959604	1343	1343	1343	1343	0
235	20241022	160400	32959604	1343	1343	1343	1343	0
236	20241022	160300	32959604	1343	1343	1343	1343	0
237	20241022	160200	32959604	1343	1343	1343	1343	0
238	20241022	160100	32959604	1343	1343	1343	1343	0
239	20241022	160000	32959604	1343	1343	1343	1343	0
240	20241022	155900	32959604	1343	1343	1343	1343	0
241	20241022	155800	32959604	1343	1343	1343	1343	0
242	20241022	155700	32959604	1343	1343	1343	1343	900
243	20241022	155600	32959604	1343	1343	1343	1343	0
244	20241022	155500	32959604	1343	1343	1343	1343	0
245	20241022	155400	32959604	1343	1343	1343	1343	0
246	20241022	155300	32959604	1343	1343	1343	1343	0
247	20241022	155200	32959604	1343	1343	1343	1343	0
248	20241022	155100	32959604	1343	1343	1343	1343	0
249	20241022	155000	32959604	1343	1343	1343	1343	0
250	20241022	154900	32959604	1343	1343	1343	1343	0
251	20241022	154800	32959604	1343	1343	1343	1343	0
252	20241022	154700	32959604	1343	1343	1343	1343	0
253	20241022	154600	32959604	1343	1343	1343	1343	0
254	20241022	154500	32959604	1343	1343	1343	1343	0
255	20241022	154400	32959604	1343	1343	1343	1343	0
256	20241022	154300	32959604	1343	1343	1343	1343	0
257	20241022	154200	32959604	1343	1343	1343	1343	0
258	20241022	154100	32959604	1343	1343	1343	1343	0
259	20241022	154000	32959604	1343	1343	1343	1343	0
260	20241022	153900	32959604	1343	1343	1343	1343	0
261	20241022	153800	32959604	1343	1343	1343	1343	0
262	20241022	153700	32959604	1343	1343	1343	1343	0
263	20241022	153600	32959604	1343	1343	1343	1343	0
264	20241022	153500	32959604	1343	1343	1343	1343	0
265	20241022	153400	32959604	1343	1343	1343	1343	0
266	20241022	153300	32959604	1343	1343	1343	1343	0
267	20241022	153200	32959604	1343	1343	1343	1343	0
268	20241022	153100	32959604	1343	1343	1343	1343	0
269	20241022	153000	32959604	1343	1343	1343	1343	900
270	20241022	152900	31750904	1349	1349	1349	1349	0
271	20241022	152800	31750904	1349	1349	1349	1349	0
272	20241022	152700	31750904	1349	1349	1349	1349	0
273	20241022	152600	31750904	1349	1349	1349	1349	0
274	20241022	152500	31750904	1349	1349	1349	1349	0
275	20241022	152400	31750904	1349	1349	1349	1349	0
276	20241022	152300	31750904	1349	1349	1349	1349	0
277	20241022	152200	31750904	1349	1349	1349	1349	0
278	20241022	152100	31750904	1349	1349	1349	1349	0
279	20241022	152000	31750904	1349	1349	1349	1349	0
280	20241022	151900	31750904	1349	1349	1349	1349	2
281	20241022	151800	31748206	1349	1349	1349	1349	4
282	20241022	151700	31742810	1349	1349	1349	1349	0
283	20241022	151600	31742810	1349	1349	1349	1349	0
284	20241022	151500	31742810	1349	1349	1349	1349	0
285	20241022	151400	31742810	1349	1349	1349	1349	0
286	20241022	151300	31742810	1349	1349	1349	1349	0
287	20241022	151200	31742810	1349	1344	1349	1344	5
288	20241022	151100	31736085	1349	1349	1349	1349	0
289	20241022	151000	31736085	1349	1349	1349	1349	1
290	20241022	150900	31734736	1344	1344	1344	1344	1
291	20241022	150800	31733392	1349	1349	1349	1349	1
292	20241022	150700	31732043	1344	1344	1344	1344	4
293	20241022	150600	31726667	1349	1349	1349	1349	0
294	20241022	150500	31726667	1349	1349	1349	1349	0
295	20241022	150400	31726667	1349	1349	1349	1349	0
296	20241022	150300	31726667	1349	1349	1349	1349	0
297	20241022	150200	31726667	1349	1349	1349	1349	0
298	20241022	150100	31726667	1349	1349	1349	1349	0
299	20241022	150000	31726667	1349	1349	1349	1349	0
300	20241022	145900	31726667	1349	1349	1349	1349	0
301	20241022	145800	31726667	1349	1349	1349	1349	0
302	20241022	145700	31726667	1349	1349	1349	1349	0
303	20241022	145600	31726667	1349	1349	1349	1349	0
304	20241022	145500	31726667	1349	1349	1349	1349	0
305	20241022	145400	31726667	1349	1349	1349	1349	0
306	20241022	145300	31726667	1349	1349	1349	1349	0
307	20241022	145200	31726667	1349	1349	1349	1349	0
308	20241022	145100	31726667	1349	1349	1349	1349	0
309	20241022	145000	31726667	1349	1349	1349	1349	0
310	20241022	144900	31726667	1349	1349	1349	1349	0
311	20241022	144800	31726667	1349	1349	1349	1349	0
312	20241022	144700	31726667	1349	1349	1349	1349	0
313	20241022	144600	31726667	1349	1349	1349	1349	0
314	20241022	144500	31726667	1349	1349	1349	1349	0
315	20241022	144400	31726667	1349	1349	1349	1349	0
316	20241022	144300	31726667	1349	1349	1349	1349	0
317	20241022	144200	31726667	1349	1349	1349	1349	74
318	20241022	144100	31626841	1349	1349	1349	1349	0
319	20241022	144000	31626841	1349	1349	1349	1349	0
320	20241022	143900	31626841	1349	1349	1349	1349	0
321	20241022	143800	31626841	1349	1349	1349	1349	0
322	20241022	143700	31626841	1349	1348	1349	1348	100
323	20241022	143600	31491971	1349	1349	1349	1349	0
324	20241022	143500	31491971	1349	1349	1349	1349	0
325	20241022	143400	31491971	1349	1349	1349	1349	0
326	20241022	143300	31491971	1349	1349	1349	1349	0
327	20241022	143200	31491971	1349	1349	1349	1349	0
328	20241022	143100	31491971	1349	1349	1349	1349	0
329	20241022	143000	31491971	1349	1349	1349	1349	0
330	20241022	142900	31491971	1349	1349	1349	1349	0
331	20241022	142800	31491971	1349	1349	1349	1349	0
332	20241022	142700	31491971	1349	1349	1349	1349	0
333	20241022	142600	31491971	1349	1349	1349	1349	130
334	20241022	142500	31316601	1347	1347	1347	1347	851
335	20241022	142400	30170304	1347	1347	1347	1347	0
336	20241022	142300	30170304	1347	1347	1347	1347	0
337	20241022	142200	30170304	1347	1347	1347	1347	0
338	20241022	142100	30170304	1347	1347	1347	1347	0
339	20241022	142000	30170304	1347	1347	1347	1347	0
340	20241022	141900	30170304	1347	1347	1347	1347	0
341	20241022	141800	30170304	1347	1347	1347	1347	0
342	20241022	141700	30170304	1347	1347	1347	1347	21
343	20241022	141600	30142017	1347	1347	1347	1347	0
344	20241022	141500	30142017	1347	1347	1347	1347	79
345	20241022	141400	30035604	1347	1347	1347	1347	0
346	20241022	141300	30035604	1347	1347	1347	1347	0
347	20241022	141200	30035604	1347	1347	1347	1347	0
348	20241022	141100	30035604	1347	1347	1347	1347	0
349	20241022	141000	30035604	1347	1347	1347	1347	0
350	20241022	140900	30035604	1347	1347	1347	1347	0
351	20241022	140800	30035604	1347	1347	1347	1347	0
352	20241022	140700	30035604	1347	1347	1347	1347	0
353	20241022	140600	30035604	1347	1347	1347	1347	0
354	20241022	140500	30035604	1347	1347	1347	1347	0
355	20241022	140400	30035604	1347	1347	1347	1347	0
356	20241022	140300	30035604	1347	1347	1347	1347	0
357	20241022	140200	30035604	1347	1347	1347	1347	222
358	20241022	140100	29736570	1348	1348	1348	1348	2
359	20241022	140000	29733874	1350	1350	1350	1350	0
360	20241022	135900	29733874	1350	1350	1350	1350	0
361	20241022	135800	29733874	1350	1350	1350	1350	0
362	20241022	135700	29733874	1350	1350	1350	1350	0
363	20241022	135600	29733874	1350	1350	1350	1350	0
364	20241022	135500	29733874	1350	1350	1350	1350	0
365	20241022	135400	29733874	1350	1350	1350	1350	0
366	20241022	135300	29733874	1350	1350	1350	1350	0
367	20241022	135200	29733874	1350	1350	1350	1350	0
368	20241022	135100	29733874	1350	1350	1350	1350	0
369	20241022	135000	29733874	1350	1350	1350	1350	0
370	20241022	134900	29733874	1350	1350	1350	1350	0
371	20241022	134800	29733874	1350	1350	1350	1350	0
372	20241022	134700	29733874	1350	1350	1350	1350	0
373	20241022	134600	29733874	1350	1350	1350	1350	0
374	20241022	134500	29733874	1350	1350	1350	1350	0
375	20241022	134400	29733874	1350	1350	1350	1350	0
376	20241022	134300	29733874	1350	1350	1350	1350	0
377	20241022	134200	29733874	1350	1350	1350	1350	0
378	20241022	134100	29733874	1350	1350	1350	1350	0
379	20241022	134000	29733874	1350	1350	1350	1350	0
380	20241022	133900	29733874	1350	1350	1350	1350	0
381	20241022	133800	29733874	1350	1350	1350	1350	0
382	20241022	133700	29733874	1350	1350	1350	1350	1
383	20241022	133600	29732524	1343	1343	1343	1343	0
384	20241022	133500	29732524	1343	1343	1343	1343	0
385	20241022	133400	29732524	1343	1343	1343	1343	0
386	20241022	133300	29732524	1343	1343	1343	1343	3500
387	20241022	133200	25032024	1350	1350	1350	1350	0
388	20241022	133100	25032024	1350	1350	1350	1350	0
389	20241022	133000	25032024	1350	1350	1350	1350	0
390	20241022	132900	25032024	1350	1350	1350	1350	0
391	20241022	132800	25032024	1350	1350	1350	1350	0
392	20241022	132700	25032024	1350	1350	1350	1350	0
393	20241022	132600	25032024	1350	1350	1350	1350	0
394	20241022	132500	25032024	1350	1350	1350	1350	0
395	20241022	132400	25032024	1350	1350	1350	1350	0
396	20241022	132300	25032024	1350	1350	1350	1350	0
397	20241022	132200	25032024	1350	1350	1350	1350	0
398	20241022	132100	25032024	1350	1350	1350	1350	0
399	20241022	132000	25032024	1350	1350	1350	1350	0
400	20241022	131900	25032024	1350	1350	1350	1350	0
401	20241022	131800	25032024	1350	1350	1350	1350	0
402	20241022	131700	25032024	1350	1350	1350	1350	0
403	20241022	131600	25032024	1350	1350	1350	1350	0
404	20241022	131500	25032024	1350	1350	1350	1350	0
405	20241022	131400	25032024	1350	1350	1350	1350	0
406	20241022	131300	25032024	1350	1346	1350	1346	5
407	20241022	131200	25025284	1343	1344	1344	1343	735
408	20241022	131100	24037695	1344	1344	1344	1344	0
409	20241022	131000	24037695	1344	1344	1344	1344	0
410	20241022	130900	24037695	1344	1344	1344	1344	0
411	20241022	130800	24037695	1344	1344	1344	1344	0
412	20241022	130700	24037695	1344	1344	1344	1344	0
413	20241022	130600	24037695	1344	1348	1348	1344	30
414	20241022	130500	23997319	1350	1350	1350	1350	0
415	20241022	130400	23997319	1350	1350	1350	1350	0
416	20241022	130300	23997319	1350	1350	1350	1350	0
417	20241022	130200	23997319	1350	1350	1350	1350	0
418	20241022	130100	23997319	1350	1350	1350	1350	0
419	20241022	130000	23997319	1350	1350	1350	1350	0
420	20241022	125900	23997319	1350	1350	1350	1350	0
421	20241022	125800	23997319	1350	1350	1350	1350	0
422	20241022	125700	23997319	1350	1350	1350	1350	0
423	20241022	125600	23997319	1350	1350	1350	1350	0
424	20241022	125500	23997319	1350	1350	1350	1350	0
425	20241022	125400	23997319	1350	1350	1350	1350	1
426	20241022	125300	23995969	1351	1351	1351	1351	0
427	20241022	125200	23995969	1351	1351	1351	1351	0
428	20241022	125100	23995969	1351	1351	1351	1351	0
429	20241022	125000	23995969	1351	1351	1351	1351	0
430	20241022	124900	23995969	1351	1351	1351	1351	0
431	20241022	124800	23995969	1351	1351	1351	1351	7
432	20241022	124700	23986512	1351	1351	1351	1351	0
433	20241022	124600	23986512	1351	1351	1351	1351	0
434	20241022	124500	23986512	1351	1351	1351	1351	0
435	20241022	124400	23986512	1351	1351	1351	1351	0
436	20241022	124300	23986512	1351	1351	1351	1351	0
437	20241022	124200	23986512	1351	1351	1351	1351	0
438	20241022	124100	23986512	1351	1351	1351	1351	0
439	20241022	124000	23986512	1351	1351	1351	1351	0
440	20241022	123900	23986512	1351	1351	1351	1351	0
441	20241022	123800	23986512	1351	1351	1351	1351	0
442	20241022	123700	23986512	1351	1351	1351	1351	0
443	20241022	123600	23986512	1351	1351	1351	1351	0
444	20241022	123500	23986512	1351	1351	1351	1351	0
445	20241022	123400	23986512	1351	1351	1351	1351	0
446	20241022	123300	23986512	1351	1351	1351	1351	0
447	20241022	123200	23986512	1351	1351	1351	1351	0
448	20241022	123100	23986512	1351	1351	1351	1351	0
449	20241022	123000	23986512	1351	1351	1351	1351	0
450	20241022	122900	23986512	1351	1351	1351	1351	0
451	20241022	122800	23986512	1351	1351	1351	1351	0
452	20241022	122700	23986512	1351	1351	1351	1351	0
453	20241022	122600	23986512	1351	1351	1351	1351	0
454	20241022	122500	23986512	1351	1351	1351	1351	0
455	20241022	122400	23986512	1351	1351	1351	1351	0
456	20241022	122300	23986512	1351	1351	1351	1351	2
457	20241022	122200	23983810	1350	1350	1350	1350	0
458	20241022	122100	23983810	1350	1350	1350	1350	0
459	20241022	122000	23983810	1350	1350	1350	1350	0
460	20241022	121900	23983810	1350	1350	1350	1350	0
461	20241022	121800	23983810	1350	1350	1350	1350	9
462	20241022	121700	23971660	1350	1350	1350	1350	0
463	20241022	121600	23971660	1350	1350	1350	1350	0
464	20241022	121500	23971660	1350	1350	1350	1350	0
465	20241022	121400	23971660	1350	1350	1350	1350	0
466	20241022	121300	23971660	1350	1350	1350	1350	0
467	20241022	121200	23971660	1350	1350	1350	1350	0
468	20241022	121100	23971660	1350	1350	1350	1350	0
469	20241022	121000	23971660	1350	1350	1350	1350	0
470	20241022	120900	23971660	1350	1350	1350	1350	0
471	20241022	120800	23971660	1350	1350	1350	1350	0
472	20241022	120700	23971660	1350	1350	1350	1350	0
473	20241022	120600	23971660	1350	1350	1350	1350	0
474	20241022	120500	23971660	1350	1350	1350	1350	0
475	20241022	120400	23971660	1350	1350	1350	1350	74
476	20241022	120300	23871760	1350	1350	1350	1350	0
477	20241022	120200	23871760	1350	1350	1350	1350	0
478	20241022	120100	23871760	1350	1350	1350	1350	0
479	20241022	120000	23871760	1350	1350	1350	1350	0
480	20241022	115900	23871760	1350	1350	1350	1350	1
481	20241022	115800	23870410	1350	1350	1350	1350	0
482	20241022	115700	23870410	1350	1350	1350	1350	0
483	20241022	115600	23870410	1350	1350	1350	1350	0
484	20241022	115500	23870410	1350	1350	1350	1350	0
485	20241022	115400	23870410	1350	1350	1350	1350	0
486	20241022	115300	23870410	1350	1350	1350	1350	0
487	20241022	115200	23870410	1350	1350	1350	1350	0
488	20241022	115100	23870410	1350	1350	1350	1350	0
489	20241022	115000	23870410	1350	1350	1350	1350	0
490	20241022	114900	23870410	1350	1350	1350	1350	0
491	20241022	114800	23870410	1350	1350	1350	1350	0
492	20241022	114700	23870410	1350	1350	1350	1350	0
493	20241022	114600	23870410	1350	1350	1350	1350	361
494	20241022	114500	23383060	1343	1343	1343	1343	0
495	20241022	114400	23383060	1343	1343	1343	1343	0
496	20241022	114300	23383060	1343	1343	1343	1343	0
497	20241022	114200	23383060	1343	1343	1343	1343	0
498	20241022	114100	23383060	1343	1343	1343	1343	0
499	20241022	114000	23383060	1343	1343	1343	1343	0
500	20241022	113900	23383060	1343	1343	1343	1343	0
501	20241022	113800	23383060	1343	1343	1343	1343	0
502	20241022	113700	23383060	1343	1343	1343	1343	0
503	20241022	113600	23383060	1343	1345	1345	1343	1500
504	20241022	113500	21367204	1350	1350	1350	1350	0
505	20241022	113400	21367204	1350	1350	1350	1350	0
506	20241022	113300	21367204	1350	1350	1350	1350	0
507	20241022	113200	21367204	1350	1350	1350	1350	0
508	20241022	113100	21367204	1350	1350	1350	1350	0
509	20241022	113000	21367204	1350	1350	1350	1350	0
510	20241022	112900	21367204	1350	1350	1350	1350	0
511	20241022	112800	21367204	1350	1350	1350	1350	0
512	20241022	112700	21367204	1350	1350	1350	1350	0
513	20241022	112600	21367204	1350	1350	1350	1350	0
514	20241022	112500	21367204	1350	1350	1350	1350	0
515	20241022	112400	21367204	1350	1350	1350	1350	0
516	20241022	112300	21367204	1350	1350	1350	1350	0
517	20241022	112200	21367204	1350	1350	1350	1350	100
518	20241022	112100	21232204	1351	1351	1351	1351	0
519	20241022	112000	21232204	1351	1351	1351	1351	0
520	20241022	111900	21232204	1351	1351	1351	1351	0
521	20241022	111800	21232204	1351	1351	1351	1351	0
522	20241022	111700	21232204	1351	1351	1351	1351	0
523	20241022	111600	21232204	1351	1351	1351	1351	0
524	20241022	111500	21232204	1351	1351	1351	1351	0
525	20241022	111400	21232204	1351	1351	1351	1351	0
526	20241022	111300	21232204	1351	1351	1351	1351	0
527	20241022	111200	21232204	1351	1351	1351	1351	0
528	20241022	111100	21232204	1351	1351	1351	1351	0
529	20241022	111000	21232204	1351	1351	1351	1351	0
530	20241022	110900	21232204	1351	1351	1351	1351	0
531	20241022	110800	21232204	1351	1351	1351	1351	6
532	20241022	110700	21224098	1350	1350	1350	1350	0
533	20241022	110600	21224098	1350	1350	1350	1350	100
534	20241022	110500	21089098	1349	1349	1349	1349	368
535	20241022	110400	20592666	1349	1349	1349	1349	0
536	20241022	110300	20592666	1349	1349	1349	1349	1000
537	20241022	110200	19243666	1351	1351	1351	1351	0
538	20241022	110100	19243666	1351	1351	1351	1351	0
539	20241022	110000	19243666	1351	1351	1351	1351	0
540	20241022	105900	19243666	1351	1351	1351	1351	0
541	20241022	105800	19243666	1351	1351	1351	1351	0
542	20241022	105700	19243666	1351	1351	1351	1351	7
543	20241022	105600	19234209	1351	1351	1351	1351	0
544	20241022	105500	19234209	1351	1351	1351	1351	0
545	20241022	105400	19234209	1351	1351	1351	1351	0
546	20241022	105300	19234209	1351	1351	1351	1351	0
547	20241022	105200	19234209	1351	1351	1351	1351	0
548	20241022	105100	19234209	1351	1351	1351	1351	0
549	20241022	105000	19234209	1351	1351	1351	1351	0
550	20241022	104900	19234209	1351	1351	1351	1351	0
551	20241022	104800	19234209	1351	1351	1351	1351	0
552	20241022	104700	19234209	1351	1351	1351	1351	0
553	20241022	104600	19234209	1351	1351	1351	1351	0
554	20241022	104500	19234209	1351	1351	1351	1351	0
555	20241022	104400	19234209	1351	1351	1351	1351	0
556	20241022	104300	19234209	1351	1351	1351	1351	0
557	20241022	104200	19234209	1351	1351	1351	1351	0
558	20241022	104100	19234209	1351	1351	1351	1351	0
559	20241022	104000	19234209	1351	1351	1351	1351	0
560	20241022	103900	19234209	1351	1351	1351	1351	0
561	20241022	103800	19234209	1351	1351	1351	1351	0
562	20241022	103700	19234209	1351	1351	1351	1351	0
563	20241022	103600	19234209	1351	1351	1351	1351	0
564	20241022	103500	19234209	1351	1351	1351	1351	2
565	20241022	103400	19231507	1352	1352	1352	1352	0
566	20241022	103300	19231507	1352	1352	1352	1352	0
567	20241022	103200	19231507	1352	1352	1352	1352	0
568	20241022	103100	19231507	1352	1352	1352	1352	0
569	20241022	103000	19231507	1352	1352	1352	1352	0
570	20241022	102900	19231507	1352	1352	1352	1352	0
571	20241022	102800	19231507	1352	1352	1352	1352	0
572	20241022	102700	19231507	1352	1352	1352	1352	0
573	20241022	102600	19231507	1352	1352	1352	1352	0
574	20241022	102500	19231507	1352	1352	1352	1352	0
575	20241022	102400	19231507	1352	1352	1352	1352	0
576	20241022	102300	19231507	1352	1352	1352	1352	1
577	20241022	102200	19230155	1348	1349	1349	1348	306
578	20241022	102100	18817607	1355	1355	1355	1355	0
579	20241022	102000	18817607	1355	1355	1355	1355	0
580	20241022	101900	18817607	1355	1355	1355	1355	0
581	20241022	101800	18817607	1355	1355	1355	1355	0
582	20241022	101700	18817607	1355	1355	1355	1355	0
583	20241022	101600	18817607	1355	1355	1355	1355	0
584	20241022	101500	18817607	1355	1355	1355	1355	0
585	20241022	101400	18817607	1355	1355	1355	1355	0
586	20241022	101300	18817607	1355	1355	1355	1355	0
587	20241022	101200	18817607	1355	1355	1355	1355	0
588	20241022	101100	18817607	1355	1355	1355	1355	0
589	20241022	101000	18817607	1355	1355	1355	1355	0
590	20241022	100900	18817607	1355	1355	1355	1355	0
591	20241022	100800	18817607	1355	1355	1355	1355	0
592	20241022	100700	18817607	1355	1355	1355	1355	0
593	20241022	100600	18817607	1355	1355	1355	1355	0
594	20241022	100500	18817607	1355	1355	1355	1355	2
595	20241022	100400	18814897	1355	1355	1355	1355	0
596	20241022	100300	18814897	1355	1355	1355	1355	14
597	20241022	100200	18795927	1355	1355	1355	1355	0
598	20241022	100100	18795927	1355	1355	1355	1355	0
599	20241022	100000	18795927	1355	1355	1355	1355	5
600	20241022	095900	18789152	1357	1357	1357	1357	0
601	20241022	095800	18789152	1357	1357	1357	1357	0
602	20241022	095700	18789152	1357	1357	1357	1357	0
603	20241022	095600	18789152	1357	1357	1357	1357	0
604	20241022	095500	18789152	1357	1357	1357	1357	0
605	20241022	095400	18789152	1357	1357	1357	1357	0
606	20241022	095300	18789152	1357	1357	1357	1357	0
607	20241022	095200	18789152	1357	1357	1357	1357	0
608	20241022	095100	18789152	1357	1357	1357	1357	0
609	20241022	095000	18789152	1357	1357	1357	1357	0
610	20241022	094900	18789152	1357	1357	1357	1357	0
611	20241022	094800	18789152	1357	1357	1357	1357	0
612	20241022	094700	18789152	1357	1357	1357	1357	0
613	20241022	094600	18789152	1357	1357	1357	1357	0
614	20241022	094500	18789152	1357	1357	1357	1357	0
615	20241022	094400	18789152	1357	1356	1357	1356	1001
616	20241022	094300	17431795	1356	1356	1356	1356	0
617	20241022	094200	17431795	1356	1356	1356	1356	0
618	20241022	094100	17431795	1356	1356	1356	1356	1
619	20241022	094000	17430439	1358	1358	1358	1358	1
620	20241022	093900	17429081	1352	1352	1352	1352	173
621	20241022	093800	17195185	1353	1353	1353	1353	3569
622	20241022	093700	12366328	1359	1359	1359	1359	0
623	20241022	093600	12366328	1359	1359	1359	1359	5
624	20241022	093500	12359533	1359	1359	1359	1359	0
625	20241022	093400	12359533	1359	1359	1359	1359	0
626	20241022	093300	12359533	1359	1359	1359	1359	0
627	20241022	093200	12359533	1359	1359	1359	1359	0
628	20241022	093100	12359533	1359	1359	1359	1359	0
629	20241022	093000	12359533	1359	1359	1359	1359	0
630	20241022	092900	12359533	1359	1359	1359	1359	0
631	20241022	092800	12359533	1359	1359	1359	1359	0
632	20241022	092700	12359533	1359	1359	1359	1359	0
633	20241022	092600	12359533	1359	1359	1359	1359	0
634	20241022	092500	12359533	1359	1359	1359	1359	0
635	20241022	092400	12359533	1359	1358	1359	1358	30
636	20241022	092300	12318786	1361	1361	1361	1361	0
637	20241022	092200	12318786	1361	1361	1361	1361	0
638	20241022	092100	12318786	1361	1361	1361	1361	0
639	20241022	092000	12318786	1361	1361	1361	1361	0
640	20241022	091900	12318786	1361	1354	1361	1349	3505
641	20241022	091800	7585461	1364	1364	1364	1364	0
642	20241022	091700	7585461	1364	1364	1364	1364	0
643	20241022	091600	7585461	1364	1364	1364	1364	0
644	20241022	091500	7585461	1364	1364	1364	1364	0
645	20241022	091400	7585461	1364	1364	1364	1364	9
646	20241022	091300	7573185	1350	1350	1350	1350	11
647	20241022	091200	7558335	1366	1366	1366	1366	4
648	20241022	091100	7552871	1370	1370	1370	1370	0
649	20241022	091000	7552871	1370	1370	1370	1370	0
650	20241022	090900	7552871	1370	1370	1370	1370	0
651	20241022	090800	7552871	1370	1370	1370	1370	0
652	20241022	090700	7552871	1370	1360	1370	1350	1662
653	20241022	090600	5304712	1370	1369	1370	1369	12
654	20241022	090500	5288282	1370	1370	1370	1370	0
655	20241022	090400	5288282	1370	1370	1370	1370	0
656	20241022	090300	5288282	1370	1370	1370	1370	0
657	20241022	090200	5288282	1370	1370	1370	1370	0
658	20241022	090100	5288282	1370	1358	1370	1358	4
659	20241022	090000	5282814	1370	1357	1370	1357	3893