KissMeData/039310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192400	26224020	1706	1706	1706	1706	611
3	20241018	192300	26224020	1706	1706	1706	1706	0
4	20241018	192200	26224020	1706	1706	1706	1706	0
5	20241018	192100	26224020	1706	1706	1706	1706	0
6	20241018	192000	26224020	1706	1706	1706	1706	0
7	20241018	191900	26224020	1706	1706	1706	1706	0
8	20241018	191800	26224020	1706	1706	1706	1706	0
9	20241018	191700	26224020	1706	1706	1706	1706	0
10	20241018	191600	26224020	1706	1706	1706	1706	0
11	20241018	191500	26224020	1706	1706	1706	1706	0
12	20241018	191400	26224020	1706	1706	1706	1706	0
13	20241018	191300	26224020	1706	1706	1706	1706	0
14	20241018	191200	26224020	1706	1706	1706	1706	0
15	20241018	191100	26224020	1706	1706	1706	1706	0
16	20241018	191000	26224020	1706	1706	1706	1706	0
17	20241018	190900	26224020	1706	1706	1706	1706	0
18	20241018	190800	26224020	1706	1706	1706	1706	0
19	20241018	190700	26224020	1706	1706	1706	1706	0
20	20241018	190600	26224020	1706	1706	1706	1706	0
21	20241018	190500	26224020	1706	1706	1706	1706	0
22	20241018	190400	26224020	1706	1706	1706	1706	0
23	20241018	190300	26224020	1706	1706	1706	1706	0
24	20241018	190200	26224020	1706	1706	1706	1706	0
25	20241018	190100	26224020	1706	1706	1706	1706	0
26	20241018	190000	26224020	1706	1706	1706	1706	0
27	20241018	185900	26224020	1706	1706	1706	1706	0
28	20241018	185800	26224020	1706	1706	1706	1706	0
29	20241018	185700	26224020	1706	1706	1706	1706	0
30	20241018	185600	26224020	1706	1706	1706	1706	0
31	20241018	185500	26224020	1706	1706	1706	1706	0
32	20241018	185400	26224020	1706	1706	1706	1706	611
33	20241018	185300	26224020	1706	1706	1706	1706	0
34	20241018	185200	26224020	1706	1706	1706	1706	0
35	20241018	185100	26224020	1706	1706	1706	1706	0
36	20241018	185000	26224020	1706	1706	1706	1706	0
37	20241018	184900	26224020	1706	1706	1706	1706	0
38	20241018	184800	26224020	1706	1706	1706	1706	0
39	20241018	184700	26224020	1706	1706	1706	1706	0
40	20241018	184600	26224020	1706	1706	1706	1706	0
41	20241018	184500	26224020	1706	1706	1706	1706	0
42	20241018	184400	26224020	1706	1706	1706	1706	0
43	20241018	184300	26224020	1706	1706	1706	1706	0
44	20241018	184200	26224020	1706	1706	1706	1706	0
45	20241018	184100	26224020	1706	1706	1706	1706	0
46	20241018	184000	26224020	1706	1706	1706	1706	0
47	20241018	183900	26224020	1706	1706	1706	1706	0
48	20241018	183800	26224020	1706	1706	1706	1706	0
49	20241018	183700	26224020	1706	1706	1706	1706	0
50	20241018	183600	26224020	1706	1706	1706	1706	0
51	20241018	183500	26224020	1706	1706	1706	1706	0
52	20241018	183400	26224020	1706	1706	1706	1706	0
53	20241018	183300	26224020	1706	1706	1706	1706	0
54	20241018	183200	26224020	1706	1706	1706	1706	0
55	20241018	183100	26224020	1706	1706	1706	1706	0
56	20241018	183000	26224020	1706	1706	1706	1706	0
57	20241018	182900	26224020	1706	1706	1706	1706	0
58	20241018	182800	26224020	1706	1706	1706	1706	0
59	20241018	182700	26224020	1706	1706	1706	1706	0
60	20241018	182600	26224020	1706	1706	1706	1706	0
61	20241018	182500	26224020	1706	1706	1706	1706	0
62	20241018	182400	26224020	1706	1706	1706	1706	611
63	20241018	182300	26224020	1706	1706	1706	1706	0
64	20241018	182200	26224020	1706	1706	1706	1706	0
65	20241018	182100	26224020	1706	1706	1706	1706	0
66	20241018	182000	26224020	1706	1706	1706	1706	0
67	20241018	181900	26224020	1706	1706	1706	1706	0
68	20241018	181800	26224020	1706	1706	1706	1706	0
69	20241018	181700	26224020	1706	1706	1706	1706	0
70	20241018	181600	26224020	1706	1706	1706	1706	0
71	20241018	181500	26224020	1706	1706	1706	1706	0
72	20241018	181400	26224020	1706	1706	1706	1706	0
73	20241018	181300	26224020	1706	1706	1706	1706	0
74	20241018	181200	26224020	1706	1706	1706	1706	0
75	20241018	181100	26224020	1706	1706	1706	1706	0
76	20241018	181000	26224020	1706	1706	1706	1706	0
77	20241018	180900	26224020	1706	1706	1706	1706	0
78	20241018	180800	26224020	1706	1706	1706	1706	0
79	20241018	180700	26224020	1706	1706	1706	1706	0
80	20241018	180600	26224020	1706	1706	1706	1706	0
81	20241018	180500	26224020	1706	1706	1706	1706	0
82	20241018	180400	26224020	1706	1706	1706	1706	0
83	20241018	180300	26224020	1706	1706	1706	1706	0
84	20241018	180200	26224020	1706	1706	1706	1706	0
85	20241018	180100	26224020	1706	1706	1706	1706	0
86	20241018	180000	26224020	1706	1706	1706	1706	0
87	20241018	175900	26224020	1706	1706	1706	1706	0
88	20241018	175800	26224020	1706	1706	1706	1706	0
89	20241018	175700	26224020	1706	1706	1706	1706	0
90	20241018	175600	26224020	1706	1706	1706	1706	0
91	20241018	175500	26224020	1706	1706	1706	1706	0
92	20241018	175400	26224020	1706	1706	1706	1706	611
93	20241018	175300	26224020	1706	1706	1706	1706	0
94	20241018	175200	26224020	1706	1706	1706	1706	0
95	20241018	175100	26224020	1706	1706	1706	1706	0
96	20241018	175000	26224020	1706	1706	1706	1706	0
97	20241018	174900	26224020	1706	1706	1706	1706	0
98	20241018	174800	26224020	1706	1706	1706	1706	0
99	20241018	174700	26224020	1706	1706	1706	1706	0
100	20241018	174600	26224020	1706	1706	1706	1706	0
101	20241018	174500	26224020	1706	1706	1706	1706	0
102	20241018	174400	26224020	1706	1706	1706	1706	0
103	20241018	174300	26224020	1706	1706	1706	1706	0
104	20241018	174200	26224020	1706	1706	1706	1706	0
105	20241018	174100	26224020	1706	1706	1706	1706	0
106	20241018	174000	26224020	1706	1706	1706	1706	0
107	20241018	173900	26224020	1706	1706	1706	1706	0
108	20241018	173800	26224020	1706	1706	1706	1706	0
109	20241018	173700	26224020	1706	1706	1706	1706	0
110	20241018	173600	26224020	1706	1706	1706	1706	0
111	20241018	173500	26224020	1706	1706	1706	1706	0
112	20241018	173400	26224020	1706	1706	1706	1706	0
113	20241018	173300	26224020	1706	1706	1706	1706	0
114	20241018	173200	26224020	1706	1706	1706	1706	0
115	20241018	173100	26224020	1706	1706	1706	1706	0
116	20241018	173000	26224020	1706	1706	1706	1706	0
117	20241018	172900	26224020	1706	1706	1706	1706	0
118	20241018	172800	26224020	1706	1706	1706	1706	0
119	20241018	172700	26224020	1706	1706	1706	1706	0
120	20241018	172600	26224020	1706	1706	1706	1706	0
121	20241018	172500	26224020	1706	1706	1706	1706	0
122	20241018	172400	26224020	1706	1706	1706	1706	611
123	20241018	172300	26224020	1706	1706	1706	1706	0
124	20241018	172200	26224020	1706	1706	1706	1706	0
125	20241018	172100	26224020	1706	1706	1706	1706	0
126	20241018	172000	26224020	1706	1706	1706	1706	0
127	20241018	171900	26224020	1706	1706	1706	1706	0
128	20241018	171800	26224020	1706	1706	1706	1706	0
129	20241018	171700	26224020	1706	1706	1706	1706	0
130	20241018	171600	26224020	1706	1706	1706	1706	0
131	20241018	171500	26224020	1706	1706	1706	1706	0
132	20241018	171400	26224020	1706	1706	1706	1706	0
133	20241018	171300	26224020	1706	1706	1706	1706	0
134	20241018	171200	26224020	1706	1706	1706	1706	0
135	20241018	171100	26224020	1706	1706	1706	1706	0
136	20241018	171000	26224020	1706	1706	1706	1706	0
137	20241018	170900	26224020	1706	1706	1706	1706	0
138	20241018	170800	26224020	1706	1706	1706	1706	0
139	20241018	170700	26224020	1706	1706	1706	1706	0
140	20241018	170600	26224020	1706	1706	1706	1706	0
141	20241018	170500	26224020	1706	1706	1706	1706	0
142	20241018	170400	26224020	1706	1706	1706	1706	0
143	20241018	170300	26224020	1706	1706	1706	1706	0
144	20241018	170200	26224020	1706	1706	1706	1706	0
145	20241018	170100	26224020	1706	1706	1706	1706	0
146	20241018	170000	26224020	1706	1706	1706	1706	0
147	20241018	165900	26224020	1706	1706	1706	1706	0
148	20241018	165800	26224020	1706	1706	1706	1706	0
149	20241018	165700	26224020	1706	1706	1706	1706	0
150	20241018	165600	26224020	1706	1706	1706	1706	0
151	20241018	165500	26224020	1706	1706	1706	1706	0
152	20241018	165400	26224020	1706	1706	1706	1706	611
153	20241018	165300	26224020	1706	1706	1706	1706	0
154	20241018	165200	26224020	1706	1706	1706	1706	0
155	20241018	165100	26224020	1706	1706	1706	1706	0
156	20241018	165000	26224020	1706	1706	1706	1706	0
157	20241018	164900	26224020	1706	1706	1706	1706	0
158	20241018	164800	26224020	1706	1706	1706	1706	0
159	20241018	164700	26224020	1706	1706	1706	1706	0
160	20241018	164600	26224020	1706	1706	1706	1706	0
161	20241018	164500	26224020	1706	1706	1706	1706	0
162	20241018	164400	26224020	1706	1706	1706	1706	0
163	20241018	164300	26224020	1706	1706	1706	1706	0
164	20241018	164200	26224020	1706	1706	1706	1706	0
165	20241018	164100	26224020	1706	1706	1706	1706	0
166	20241018	164000	26224020	1706	1706	1706	1706	0
167	20241018	163900	26224020	1706	1706	1706	1706	0
168	20241018	163800	26224020	1706	1706	1706	1706	0
169	20241018	163700	26224020	1706	1706	1706	1706	0
170	20241018	163600	26224020	1706	1706	1706	1706	0
171	20241018	163500	26224020	1706	1706	1706	1706	0
172	20241018	163400	26224020	1706	1706	1706	1706	0
173	20241018	163300	26224020	1706	1706	1706	1706	0
174	20241018	163200	26224020	1706	1706	1706	1706	0
175	20241018	163100	26224020	1706	1706	1706	1706	0
176	20241018	163000	26224020	1706	1706	1706	1706	0
177	20241018	162900	26224020	1706	1706	1706	1706	0
178	20241018	162800	26224020	1706	1706	1706	1706	0
179	20241018	162700	26224020	1706	1706	1706	1706	0
180	20241018	162600	26224020	1706	1706	1706	1706	0
181	20241018	162500	26224020	1706	1706	1706	1706	0
182	20241018	162400	26224020	1706	1706	1706	1706	611
183	20241018	162300	26224020	1706	1706	1706	1706	0
184	20241018	162200	26224020	1706	1706	1706	1706	0
185	20241018	162100	26224020	1706	1706	1706	1706	0
186	20241018	162000	26224020	1706	1706	1706	1706	0
187	20241018	161900	26224020	1706	1706	1706	1706	0
188	20241018	161800	26224020	1706	1706	1706	1706	0
189	20241018	161700	26224020	1706	1706	1706	1706	0
190	20241018	161600	26224020	1706	1706	1706	1706	0
191	20241018	161500	26224020	1706	1706	1706	1706	0
192	20241018	161400	26224020	1706	1706	1706	1706	0
193	20241018	161300	26224020	1706	1706	1706	1706	0
194	20241018	161200	26224020	1706	1706	1706	1706	0
195	20241018	161100	26224020	1706	1706	1706	1706	0
196	20241018	161000	26224020	1706	1706	1706	1706	0
197	20241018	160900	26224020	1706	1706	1706	1706	0
198	20241018	160800	26224020	1706	1706	1706	1706	0
199	20241018	160700	26224020	1706	1706	1706	1706	0
200	20241018	160600	26224020	1706	1706	1706	1706	0
201	20241018	160500	26224020	1706	1706	1706	1706	0
202	20241018	160400	26224020	1706	1706	1706	1706	0
203	20241018	160300	26224020	1706	1706	1706	1706	0
204	20241018	160200	26224020	1706	1706	1706	1706	0
205	20241018	160100	26224020	1706	1706	1706	1706	0
206	20241018	160000	26224020	1706	1706	1706	1706	0
207	20241018	155900	26224020	1706	1706	1706	1706	0
208	20241018	155800	26224020	1706	1706	1706	1706	0
209	20241018	155700	26224020	1706	1706	1706	1706	0
210	20241018	155600	26224020	1706	1706	1706	1706	0
211	20241018	155500	26224020	1706	1706	1706	1706	0
212	20241018	155400	26224020	1706	1706	1706	1706	611
213	20241018	155300	26224020	1706	1706	1706	1706	0
214	20241018	155200	26224020	1706	1706	1706	1706	0
215	20241018	155100	26224020	1706	1706	1706	1706	0
216	20241018	155000	26224020	1706	1706	1706	1706	0
217	20241018	154900	26224020	1706	1706	1706	1706	0
218	20241018	154800	26224020	1706	1706	1706	1706	0
219	20241018	154700	26224020	1706	1706	1706	1706	0
220	20241018	154600	26224020	1706	1706	1706	1706	0
221	20241018	154500	26224020	1706	1706	1706	1706	0
222	20241018	154400	26224020	1706	1706	1706	1706	0
223	20241018	154300	26224020	1706	1706	1706	1706	0
224	20241018	154200	26224020	1706	1706	1706	1706	0
225	20241018	154100	26224020	1706	1706	1706	1706	0
226	20241018	154000	26224020	1706	1706	1706	1706	0
227	20241018	153900	26224020	1706	1706	1706	1706	0
228	20241018	153800	26224020	1706	1706	1706	1706	0
229	20241018	153700	26224020	1706	1706	1706	1706	0
230	20241018	153600	26224020	1706	1706	1706	1706	0
231	20241018	153500	26224020	1706	1706	1706	1706	0
232	20241018	153400	26224020	1706	1706	1706	1706	0
233	20241018	153300	26224020	1706	1706	1706	1706	0
234	20241018	153200	26224020	1706	1706	1706	1706	0
235	20241018	153100	26224020	1706	1706	1706	1706	0
236	20241018	153000	26224020	1706	1706	1706	1706	611
237	20241018	152900	25181654	1707	1707	1707	1707	0
238	20241018	152800	25181654	1707	1707	1707	1707	0
239	20241018	152700	25181654	1707	1707	1707	1707	0
240	20241018	152600	25181654	1707	1707	1707	1707	0
241	20241018	152500	25181654	1707	1707	1707	1707	0
242	20241018	152400	25181654	1707	1707	1707	1707	0
243	20241018	152300	25181654	1707	1707	1707	1707	0
244	20241018	152200	25181654	1707	1707	1707	1707	0
245	20241018	152100	25181654	1707	1707	1707	1707	0
246	20241018	152000	25181654	1707	1707	1707	1707	0
247	20241018	151900	25181654	1707	1705	1707	1705	173
248	20241018	151800	24886667	1707	1707	1707	1707	0
249	20241018	151700	24886667	1707	1707	1707	1707	0
250	20241018	151600	24886667	1707	1707	1707	1707	0
251	20241018	151500	24886667	1707	1707	1707	1707	0
252	20241018	151400	24886667	1707	1707	1707	1707	0
253	20241018	151300	24886667	1707	1707	1707	1707	0
254	20241018	151200	24886667	1707	1707	1707	1707	0
255	20241018	151100	24886667	1707	1707	1707	1707	0
256	20241018	151000	24886667	1707	1707	1707	1707	0
257	20241018	150900	24886667	1707	1707	1707	1707	0
258	20241018	150800	24886667	1707	1707	1707	1707	0
259	20241018	150700	24886667	1707	1707	1707	1707	0
260	20241018	150600	24886667	1707	1707	1707	1707	0
261	20241018	150500	24886667	1707	1707	1707	1707	0
262	20241018	150400	24886667	1707	1707	1707	1707	0
263	20241018	150300	24886667	1707	1707	1707	1707	0
264	20241018	150200	24886667	1707	1703	1707	1703	101
265	20241018	150100	24714462	1675	1680	1680	1675	4
266	20241018	150000	24707747	1707	1707	1707	1707	0
267	20241018	145900	24707747	1707	1707	1707	1707	0
268	20241018	145800	24707747	1707	1707	1707	1707	0
269	20241018	145700	24707747	1707	1707	1707	1707	0
270	20241018	145600	24707747	1707	1707	1707	1707	0
271	20241018	145500	24707747	1707	1707	1707	1707	0
272	20241018	145400	24707747	1707	1707	1707	1707	0
273	20241018	145300	24707747	1707	1707	1707	1707	0
274	20241018	145200	24707747	1707	1707	1707	1707	0
275	20241018	145100	24707747	1707	1707	1707	1707	0
276	20241018	145000	24707747	1707	1707	1707	1707	0
277	20241018	144900	24707747	1707	1707	1707	1707	0
278	20241018	144800	24707747	1707	1707	1707	1707	0
279	20241018	144700	24707747	1707	1707	1707	1707	0
280	20241018	144600	24707747	1707	1707	1707	1707	0
281	20241018	144500	24707747	1707	1707	1707	1707	0
282	20241018	144400	24707747	1707	1707	1707	1707	0
283	20241018	144300	24707747	1707	1707	1707	1707	0
284	20241018	144200	24707747	1707	1707	1707	1707	0
285	20241018	144100	24707747	1707	1707	1707	1707	0
286	20241018	144000	24707747	1707	1707	1707	1707	0
287	20241018	143900	24707747	1707	1707	1707	1707	0
288	20241018	143800	24707747	1707	1707	1707	1707	0
289	20241018	143700	24707747	1707	1707	1707	1707	0
290	20241018	143600	24707747	1707	1707	1707	1707	118
291	20241018	143500	24506321	1707	1707	1707	1707	0
292	20241018	143400	24506321	1707	1707	1707	1707	0
293	20241018	143300	24506321	1707	1707	1707	1707	0
294	20241018	143200	24506321	1707	1707	1707	1707	0
295	20241018	143100	24506321	1707	1707	1707	1707	0
296	20241018	143000	24506321	1707	1707	1707	1707	0
297	20241018	142900	24506321	1707	1707	1707	1707	0
298	20241018	142800	24506321	1707	1707	1707	1707	0
299	20241018	142700	24506321	1707	1707	1707	1707	0
300	20241018	142600	24506321	1707	1707	1707	1707	0
301	20241018	142500	24506321	1707	1707	1707	1707	0
302	20241018	142400	24506321	1707	1707	1707	1707	0
303	20241018	142300	24506321	1707	1707	1707	1707	0
304	20241018	142200	24506321	1707	1707	1707	1707	0
305	20241018	142100	24506321	1707	1707	1707	1707	0
306	20241018	142000	24506321	1707	1707	1707	1707	0
307	20241018	141900	24506321	1707	1707	1707	1707	0
308	20241018	141800	24506321	1707	1707	1707	1707	0
309	20241018	141700	24506321	1707	1707	1707	1707	0
310	20241018	141600	24506321	1707	1707	1707	1707	0
311	20241018	141500	24506321	1707	1707	1707	1707	0
312	20241018	141400	24506321	1707	1695	1707	1695	110
313	20241018	141300	24319694	1685	1685	1685	1685	0
314	20241018	141200	24319694	1685	1685	1685	1685	0
315	20241018	141100	24319694	1685	1685	1685	1685	0
316	20241018	141000	24319694	1685	1685	1685	1685	150
317	20241018	140900	24066944	1700	1700	1700	1700	0
318	20241018	140800	24066944	1700	1700	1700	1700	0
319	20241018	140700	24066944	1700	1700	1700	1700	0
320	20241018	140600	24066944	1700	1700	1700	1700	0
321	20241018	140500	24066944	1700	1700	1700	1700	0
322	20241018	140400	24066944	1700	1700	1700	1700	0
323	20241018	140300	24066944	1700	1700	1700	1700	0
324	20241018	140200	24066944	1700	1700	1700	1700	0
325	20241018	140100	24066944	1700	1700	1700	1700	0
326	20241018	140000	24066944	1700	1700	1700	1700	0
327	20241018	135900	24066944	1700	1700	1700	1700	0
328	20241018	135800	24066944	1700	1700	1700	1700	0
329	20241018	135700	24066944	1700	1700	1700	1700	0
330	20241018	135600	24066944	1700	1700	1700	1700	0
331	20241018	135500	24066944	1700	1700	1700	1700	0
332	20241018	135400	24066944	1700	1700	1700	1700	0
333	20241018	135300	24066944	1700	1700	1700	1700	0
334	20241018	135200	24066944	1700	1700	1700	1700	0
335	20241018	135100	24066944	1700	1700	1700	1700	0
336	20241018	135000	24066944	1700	1700	1700	1700	0
337	20241018	134900	24066944	1700	1700	1700	1700	0
338	20241018	134800	24066944	1700	1700	1700	1700	0
339	20241018	134700	24066944	1700	1700	1700	1700	0
340	20241018	134600	24066944	1700	1700	1700	1700	0
341	20241018	134500	24066944	1700	1700	1700	1700	0
342	20241018	134400	24066944	1700	1700	1700	1700	0
343	20241018	134300	24066944	1700	1700	1700	1700	0
344	20241018	134200	24066944	1700	1700	1700	1700	0
345	20241018	134100	24066944	1700	1700	1700	1700	0
346	20241018	134000	24066944	1700	1700	1700	1700	0
347	20241018	133900	24066944	1700	1700	1700	1700	0
348	20241018	133800	24066944	1700	1700	1700	1700	0
349	20241018	133700	24066944	1700	1700	1700	1700	0
350	20241018	133600	24066944	1700	1700	1700	1700	5
351	20241018	133500	24058444	1704	1704	1704	1704	0
352	20241018	133400	24058444	1704	1704	1704	1704	0
353	20241018	133300	24058444	1704	1704	1704	1704	0
354	20241018	133200	24058444	1704	1704	1704	1704	0
355	20241018	133100	24058444	1704	1704	1704	1704	0
356	20241018	133000	24058444	1704	1704	1704	1704	0
357	20241018	132900	24058444	1704	1704	1704	1704	0
358	20241018	132800	24058444	1704	1704	1704	1704	0
359	20241018	132700	24058444	1704	1704	1704	1704	0
360	20241018	132600	24058444	1704	1704	1704	1704	0
361	20241018	132500	24058444	1704	1704	1704	1704	0
362	20241018	132400	24058444	1704	1704	1704	1704	0
363	20241018	132300	24058444	1704	1704	1704	1704	0
364	20241018	132200	24058444	1704	1704	1704	1704	0
365	20241018	132100	24058444	1704	1704	1704	1704	0
366	20241018	132000	24058444	1704	1704	1704	1704	0
367	20241018	131900	24058444	1704	1704	1704	1704	0
368	20241018	131800	24058444	1704	1704	1704	1704	0
369	20241018	131700	24058444	1704	1704	1704	1704	0
370	20241018	131600	24058444	1704	1704	1704	1704	0
371	20241018	131500	24058444	1704	1704	1704	1704	0
372	20241018	131400	24058444	1704	1704	1704	1704	0
373	20241018	131300	24058444	1704	1704	1704	1704	0
374	20241018	131200	24058444	1704	1704	1704	1704	19
375	20241018	131100	24026068	1668	1686	1686	1668	800
376	20241018	131000	22687527	1707	1707	1707	1707	0
377	20241018	130900	22687527	1707	1707	1707	1707	0
378	20241018	130800	22687527	1707	1707	1707	1707	0
379	20241018	130700	22687527	1707	1707	1707	1707	0
380	20241018	130600	22687527	1707	1707	1707	1707	0
381	20241018	130500	22687527	1707	1707	1707	1707	0
382	20241018	130400	22687527	1707	1707	1707	1707	0
383	20241018	130300	22687527	1707	1707	1707	1707	1
384	20241018	130200	22685820	1685	1685	1685	1685	0
385	20241018	130100	22685820	1685	1685	1685	1685	0
386	20241018	130000	22685820	1685	1685	1685	1685	0
387	20241018	125900	22685820	1685	1685	1685	1685	1
388	20241018	125800	22684135	1691	1691	1691	1691	0
389	20241018	125700	22684135	1691	1691	1691	1691	0
390	20241018	125600	22684135	1691	1691	1691	1691	0
391	20241018	125500	22684135	1691	1691	1691	1691	0
392	20241018	125400	22684135	1691	1691	1691	1691	0
393	20241018	125300	22684135	1691	1691	1691	1691	0
394	20241018	125200	22684135	1691	1691	1691	1691	0
395	20241018	125100	22684135	1691	1691	1691	1691	0
396	20241018	125000	22684135	1691	1691	1691	1691	0
397	20241018	124900	22684135	1691	1691	1691	1691	0
398	20241018	124800	22684135	1691	1691	1691	1691	0
399	20241018	124700	22684135	1691	1690	1691	1690	379
400	20241018	124600	22043597	1690	1690	1690	1690	0
401	20241018	124500	22043597	1690	1690	1690	1690	0
402	20241018	124400	22043597	1690	1690	1690	1690	0
403	20241018	124300	22043597	1690	1690	1690	1690	0
404	20241018	124200	22043597	1690	1690	1690	1690	0
405	20241018	124100	22043597	1690	1690	1690	1690	10
406	20241018	124000	22026697	1696	1696	1696	1696	0
407	20241018	123900	22026697	1696	1696	1696	1696	147
408	20241018	123800	21777385	1696	1696	1696	1696	0
409	20241018	123700	21777385	1696	1696	1696	1696	0
410	20241018	123600	21777385	1696	1696	1696	1696	0
411	20241018	123500	21777385	1696	1696	1696	1696	0
412	20241018	123400	21777385	1696	1696	1696	1696	0
413	20241018	123300	21777385	1696	1696	1696	1696	0
414	20241018	123200	21777385	1696	1696	1696	1696	0
415	20241018	123100	21777385	1696	1696	1696	1696	0
416	20241018	123000	21777385	1696	1696	1696	1696	0
417	20241018	122900	21777385	1696	1696	1696	1696	0
418	20241018	122800	21777385	1696	1696	1696	1696	0
419	20241018	122700	21777385	1696	1696	1696	1696	0
420	20241018	122600	21777385	1696	1696	1696	1696	0
421	20241018	122500	21777385	1696	1696	1696	1696	0
422	20241018	122400	21777385	1696	1696	1696	1696	0
423	20241018	122300	21777385	1696	1696	1696	1696	0
424	20241018	122200	21777385	1696	1696	1696	1696	0
425	20241018	122100	21777385	1696	1696	1696	1696	0
426	20241018	122000	21777385	1696	1696	1696	1696	0
427	20241018	121900	21777385	1696	1696	1696	1696	0
428	20241018	121800	21777385	1696	1696	1696	1696	0
429	20241018	121700	21777385	1696	1696	1696	1696	0
430	20241018	121600	21777385	1696	1696	1696	1696	0
431	20241018	121500	21777385	1696	1696	1696	1696	0
432	20241018	121400	21777385	1696	1696	1696	1696	0
433	20241018	121300	21777385	1696	1696	1696	1696	0
434	20241018	121200	21777385	1696	1696	1696	1696	0
435	20241018	121100	21777385	1696	1696	1696	1696	0
436	20241018	121000	21777385	1696	1696	1696	1696	0
437	20241018	120900	21777385	1696	1696	1696	1696	0
438	20241018	120800	21777385	1696	1696	1696	1696	0
439	20241018	120700	21777385	1696	1696	1696	1696	0
440	20241018	120600	21777385	1696	1696	1696	1696	0
441	20241018	120500	21777385	1696	1696	1696	1696	20
442	20241018	120400	21743465	1709	1709	1709	1709	0
443	20241018	120300	21743465	1709	1709	1709	1709	0
444	20241018	120200	21743465	1709	1709	1709	1709	0
445	20241018	120100	21743465	1709	1709	1709	1709	0
446	20241018	120000	21743465	1709	1709	1709	1709	0
447	20241018	115900	21743465	1709	1709	1709	1709	0
448	20241018	115800	21743465	1709	1709	1709	1709	0
449	20241018	115700	21743465	1709	1709	1709	1709	0
450	20241018	115600	21743465	1709	1709	1709	1709	0
451	20241018	115500	21743465	1709	1709	1709	1709	0
452	20241018	115400	21743465	1709	1709	1709	1709	0
453	20241018	115300	21743465	1709	1709	1709	1709	0
454	20241018	115200	21743465	1709	1709	1709	1709	0
455	20241018	115100	21743465	1709	1709	1709	1709	0
456	20241018	115000	21743465	1709	1709	1709	1709	0
457	20241018	114900	21743465	1709	1709	1709	1709	0
458	20241018	114800	21743465	1709	1709	1709	1709	0
459	20241018	114700	21743465	1709	1709	1709	1709	0
460	20241018	114600	21743465	1709	1709	1709	1709	0
461	20241018	114500	21743465	1709	1709	1709	1709	0
462	20241018	114400	21743465	1709	1709	1709	1709	0
463	20241018	114300	21743465	1709	1709	1709	1709	0
464	20241018	114200	21743465	1709	1709	1709	1709	0
465	20241018	114100	21743465	1709	1709	1709	1709	0
466	20241018	114000	21743465	1709	1709	1709	1709	0
467	20241018	113900	21743465	1709	1709	1709	1709	0
468	20241018	113800	21743465	1709	1709	1709	1709	0
469	20241018	113700	21743465	1709	1709	1709	1709	0
470	20241018	113600	21743465	1709	1709	1709	1709	0
471	20241018	113500	21743465	1709	1709	1709	1709	0
472	20241018	113400	21743465	1709	1709	1709	1709	0
473	20241018	113300	21743465	1709	1709	1709	1709	0
474	20241018	113200	21743465	1709	1709	1709	1709	0
475	20241018	113100	21743465	1709	1709	1709	1709	0
476	20241018	113000	21743465	1709	1709	1709	1709	0
477	20241018	112900	21743465	1709	1709	1709	1709	0
478	20241018	112800	21743465	1709	1709	1709	1709	0
479	20241018	112700	21743465	1709	1709	1709	1709	0
480	20241018	112600	21743465	1709	1709	1709	1709	0
481	20241018	112500	21743465	1709	1709	1709	1709	0
482	20241018	112400	21743465	1709	1709	1709	1709	0
483	20241018	112300	21743465	1709	1709	1709	1709	0
484	20241018	112200	21743465	1709	1709	1709	1709	0
485	20241018	112100	21743465	1709	1709	1709	1709	0
486	20241018	112000	21743465	1709	1709	1709	1709	0
487	20241018	111900	21743465	1709	1709	1709	1709	0
488	20241018	111800	21743465	1709	1709	1709	1709	0
489	20241018	111700	21743465	1709	1709	1709	1709	0
490	20241018	111600	21743465	1709	1709	1709	1709	0
491	20241018	111500	21743465	1709	1709	1709	1709	0
492	20241018	111400	21743465	1709	1709	1709	1709	0
493	20241018	111300	21743465	1709	1709	1709	1709	0
494	20241018	111200	21743465	1709	1709	1709	1709	0
495	20241018	111100	21743465	1709	1709	1709	1709	0
496	20241018	111000	21743465	1709	1709	1709	1709	0
497	20241018	110900	21743465	1709	1709	1709	1709	0
498	20241018	110800	21743465	1709	1709	1709	1709	0
499	20241018	110700	21743465	1709	1709	1709	1709	0
500	20241018	110600	21743465	1709	1709	1709	1709	0
501	20241018	110500	21743465	1709	1709	1709	1709	0
502	20241018	110400	21743465	1709	1709	1709	1709	0
503	20241018	110300	21743465	1709	1709	1709	1709	0
504	20241018	110200	21743465	1709	1709	1709	1709	0
505	20241018	110100	21743465	1709	1709	1709	1709	0
506	20241018	110000	21743465	1709	1709	1709	1709	0
507	20241018	105900	21743465	1709	1709	1709	1709	0
508	20241018	105800	21743465	1709	1709	1709	1709	0
509	20241018	105700	21743465	1709	1709	1709	1709	1
510	20241018	105600	21741756	1682	1682	1682	1682	0
511	20241018	105500	21741756	1682	1682	1682	1682	0
512	20241018	105400	21741756	1682	1682	1682	1682	0
513	20241018	105300	21741756	1682	1682	1682	1682	28
514	20241018	105200	21694660	1681	1681	1681	1681	0
515	20241018	105100	21694660	1681	1681	1681	1681	0
516	20241018	105000	21694660	1681	1693	1693	1681	50
517	20241018	104900	21610528	1709	1709	1709	1709	0
518	20241018	104800	21610528	1709	1709	1709	1709	0
519	20241018	104700	21610528	1709	1709	1709	1709	0
520	20241018	104600	21610528	1709	1709	1709	1709	0
521	20241018	104500	21610528	1709	1709	1709	1709	0
522	20241018	104400	21610528	1709	1709	1709	1709	500
523	20241018	104300	20756028	1710	1710	1710	1710	0
524	20241018	104200	20756028	1710	1710	1710	1710	0
525	20241018	104100	20756028	1710	1710	1710	1710	0
526	20241018	104000	20756028	1710	1710	1710	1710	0
527	20241018	103900	20756028	1710	1710	1710	1710	0
528	20241018	103800	20756028	1710	1710	1710	1710	0
529	20241018	103700	20756028	1710	1709	1710	1709	4006
530	20241018	103600	13907768	1709	1709	1709	1709	500
531	20241018	103500	13053268	1709	1709	1709	1709	462
532	20241018	103400	12263710	1709	1709	1710	1709	1550
533	20241018	103300	9614748	1710	1710	1710	1710	0
534	20241018	103200	9614748	1710	1710	1710	1710	0
535	20241018	103100	9614748	1710	1710	1710	1710	0
536	20241018	103000	9614748	1710	1710	1710	1710	0
537	20241018	102900	9614748	1710	1710	1710	1710	0
538	20241018	102800	9614748	1710	1710	1710	1710	0
539	20241018	102700	9614748	1710	1710	1710	1710	0
540	20241018	102600	9614748	1710	1710	1710	1710	0
541	20241018	102500	9614748	1710	1710	1710	1710	0
542	20241018	102400	9614748	1710	1710	1710	1710	100
543	20241018	102300	9443748	1711	1711	1711	1711	0
544	20241018	102200	9443748	1711	1710	1711	1710	3
545	20241018	102100	9438617	1710	1711	1711	1710	299
546	20241018	102000	8927326	1710	1710	1711	1710	1205
547	20241018	101900	6866773	1710	1710	1710	1710	0
548	20241018	101800	6866773	1710	1710	1710	1710	0
549	20241018	101700	6866773	1710	1710	1710	1710	0
550	20241018	101600	6866773	1710	1710	1710	1710	0
551	20241018	101500	6866773	1710	1710	1710	1710	0
552	20241018	101400	6866773	1710	1710	1710	1710	0
553	20241018	101300	6866773	1710	1710	1710	1710	0
554	20241018	101200	6866773	1710	1710	1710	1710	0
555	20241018	101100	6866773	1710	1710	1710	1710	0
556	20241018	101000	6866773	1710	1710	1710	1710	0
557	20241018	100900	6866773	1710	1710	1710	1710	0
558	20241018	100800	6866773	1710	1710	1710	1710	0
559	20241018	100700	6866773	1710	1710	1710	1710	0
560	20241018	100600	6866773	1710	1710	1710	1710	0
561	20241018	100500	6866773	1710	1710	1710	1710	0
562	20241018	100400	6866773	1710	1710	1710	1710	0
563	20241018	100300	6866773	1710	1710	1710	1710	0
564	20241018	100200	6866773	1710	1710	1710	1710	0
565	20241018	100100	6866773	1710	1710	1710	1710	0
566	20241018	100000	6866773	1710	1710	1710	1710	0
567	20241018	095900	6866773	1710	1710	1710	1710	0
568	20241018	095800	6866773	1710	1710	1710	1710	0
569	20241018	095700	6866773	1710	1700	1710	1694	530
570	20241018	095600	5968008	1700	1700	1700	1700	0
571	20241018	095500	5968008	1700	1710	1710	1700	18
572	20241018	095400	5937328	1710	1710	1710	1710	0
573	20241018	095300	5937328	1710	1710	1710	1710	1
574	20241018	095200	5935618	1694	1694	1694	1694	0
575	20241018	095100	5935618	1694	1694	1694	1694	0
576	20241018	095000	5935618	1694	1694	1694	1694	0
577	20241018	094900	5935618	1694	1694	1694	1694	0
578	20241018	094800	5935618	1694	1694	1694	1694	0
579	20241018	094700	5935618	1694	1694	1694	1694	0
580	20241018	094600	5935618	1694	1694	1694	1694	0
581	20241018	094500	5935618	1694	1694	1694	1694	0
582	20241018	094400	5935618	1694	1694	1694	1694	0
583	20241018	094300	5935618	1694	1694	1694	1694	0
584	20241018	094200	5935618	1694	1694	1694	1694	0
585	20241018	094100	5935618	1694	1694	1694	1694	0
586	20241018	094000	5935618	1694	1694	1694	1694	2
587	20241018	093900	5932230	1710	1710	1710	1710	0
588	20241018	093800	5932230	1710	1710	1710	1710	1
589	20241018	093700	5930520	1694	1694	1694	1694	0
590	20241018	093600	5930520	1694	1694	1694	1694	80
591	20241018	093500	5795000	1710	1709	1710	1709	2000
592	20241018	093400	2376022	1709	1709	1709	1709	0
593	20241018	093300	2376022	1709	1709	1709	1709	0
594	20241018	093200	2376022	1709	1709	1709	1709	0
595	20241018	093100	2376022	1709	1709	1709	1709	0
596	20241018	093000	2376022	1709	1709	1709	1709	0
597	20241018	092900	2376022	1709	1709	1709	1709	0
598	20241018	092800	2376022	1709	1709	1709	1709	0
599	20241018	092700	2376022	1709	1709	1709	1709	0
600	20241018	092600	2376022	1709	1709	1709	1709	0
601	20241018	092500	2376022	1709	1709	1709	1709	0
602	20241018	092400	2376022	1709	1709	1709	1709	0
603	20241018	092300	2376022	1709	1709	1709	1709	0
604	20241018	092200	2376022	1709	1709	1709	1709	0
605	20241018	092100	2376022	1709	1709	1709	1709	0
606	20241018	092000	2376022	1709	1709	1709	1709	0
607	20241018	091900	2376022	1709	1709	1709	1709	0
608	20241018	091800	2376022	1709	1709	1709	1709	0
609	20241018	091700	2376022	1709	1709	1709	1709	0
610	20241018	091600	2376022	1709	1709	1709	1709	0
611	20241018	091500	2376022	1709	1709	1709	1709	0
612	20241018	091400	2376022	1709	1709	1709	1709	0
613	20241018	091300	2376022	1709	1709	1709	1709	0
614	20241018	091200	2376022	1709	1709	1709	1709	100
615	20241018	091100	2205122	1709	1709	1709	1709	0
616	20241018	091000	2205122	1709	1709	1709	1709	0
617	20241018	090900	2205122	1709	1709	1709	1709	0
618	20241018	090800	2205122	1709	1709	1709	1709	0
619	20241018	090700	2205122	1709	1709	1709	1709	1
620	20241018	090600	2203413	1694	1694	1694	1694	0
621	20241018	090500	2203413	1694	1694	1694	1694	13
622	20241018	090400	2181391	1693	1693	1693	1693	0
623	20241018	090300	2181391	1693	1693	1693	1693	0
624	20241018	090200	2181391	1693	1693	1693	1693	0
625	20241018	090100	2181391	1693	1693	1693	1693	0
626	20241018	090000	2181391	1693	1699	1699	1693	1287