KissMeData/039310/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192400	25471922	1694	1694	1694	1694	1056
3	20241022	192300	25471922	1694	1694	1694	1694	0
4	20241022	192200	25471922	1694	1694	1694	1694	0
5	20241022	192100	25471922	1694	1694	1694	1694	0
6	20241022	192000	25471922	1694	1694	1694	1694	0
7	20241022	191900	25471922	1694	1694	1694	1694	0
8	20241022	191800	25471922	1694	1694	1694	1694	0
9	20241022	191700	25471922	1694	1694	1694	1694	0
10	20241022	191600	25471922	1694	1694	1694	1694	0
11	20241022	191500	25471922	1694	1694	1694	1694	0
12	20241022	191400	25471922	1694	1694	1694	1694	0
13	20241022	191300	25471922	1694	1694	1694	1694	0
14	20241022	191200	25471922	1694	1694	1694	1694	0
15	20241022	191100	25471922	1694	1694	1694	1694	0
16	20241022	191000	25471922	1694	1694	1694	1694	0
17	20241022	190900	25471922	1694	1694	1694	1694	0
18	20241022	190800	25471922	1694	1694	1694	1694	0
19	20241022	190700	25471922	1694	1694	1694	1694	0
20	20241022	190600	25471922	1694	1694	1694	1694	0
21	20241022	190500	25471922	1694	1694	1694	1694	0
22	20241022	190400	25471922	1694	1694	1694	1694	0
23	20241022	190300	25471922	1694	1694	1694	1694	0
24	20241022	190200	25471922	1694	1694	1694	1694	0
25	20241022	190100	25471922	1694	1694	1694	1694	0
26	20241022	190000	25471922	1694	1694	1694	1694	0
27	20241022	185900	25471922	1694	1694	1694	1694	0
28	20241022	185800	25471922	1694	1694	1694	1694	0
29	20241022	185700	25471922	1694	1694	1694	1694	0
30	20241022	185600	25471922	1694	1694	1694	1694	0
31	20241022	185500	25471922	1694	1694	1694	1694	0
32	20241022	185400	25471922	1694	1694	1694	1694	1056
33	20241022	185300	25471922	1694	1694	1694	1694	0
34	20241022	185200	25471922	1694	1694	1694	1694	0
35	20241022	185100	25471922	1694	1694	1694	1694	0
36	20241022	185000	25471922	1694	1694	1694	1694	0
37	20241022	184900	25471922	1694	1694	1694	1694	0
38	20241022	184800	25471922	1694	1694	1694	1694	0
39	20241022	184700	25471922	1694	1694	1694	1694	0
40	20241022	184600	25471922	1694	1694	1694	1694	0
41	20241022	184500	25471922	1694	1694	1694	1694	0
42	20241022	184400	25471922	1694	1694	1694	1694	0
43	20241022	184300	25471922	1694	1694	1694	1694	0
44	20241022	184200	25471922	1694	1694	1694	1694	0
45	20241022	184100	25471922	1694	1694	1694	1694	0
46	20241022	184000	25471922	1694	1694	1694	1694	0
47	20241022	183900	25471922	1694	1694	1694	1694	0
48	20241022	183800	25471922	1694	1694	1694	1694	0
49	20241022	183700	25471922	1694	1694	1694	1694	0
50	20241022	183600	25471922	1694	1694	1694	1694	0
51	20241022	183500	25471922	1694	1694	1694	1694	0
52	20241022	183400	25471922	1694	1694	1694	1694	0
53	20241022	183300	25471922	1694	1694	1694	1694	0
54	20241022	183200	25471922	1694	1694	1694	1694	0
55	20241022	183100	25471922	1694	1694	1694	1694	0
56	20241022	183000	25471922	1694	1694	1694	1694	0
57	20241022	182900	25471922	1694	1694	1694	1694	0
58	20241022	182800	25471922	1694	1694	1694	1694	0
59	20241022	182700	25471922	1694	1694	1694	1694	0
60	20241022	182600	25471922	1694	1694	1694	1694	0
61	20241022	182500	25471922	1694	1694	1694	1694	0
62	20241022	182400	25471922	1694	1694	1694	1694	1056
63	20241022	182300	25471922	1694	1694	1694	1694	0
64	20241022	182200	25471922	1694	1694	1694	1694	0
65	20241022	182100	25471922	1694	1694	1694	1694	0
66	20241022	182000	25471922	1694	1694	1694	1694	0
67	20241022	181900	25471922	1694	1694	1694	1694	0
68	20241022	181800	25471922	1694	1694	1694	1694	0
69	20241022	181700	25471922	1694	1694	1694	1694	0
70	20241022	181600	25471922	1694	1694	1694	1694	0
71	20241022	181500	25471922	1694	1694	1694	1694	0
72	20241022	181400	25471922	1694	1694	1694	1694	0
73	20241022	181300	25471922	1694	1694	1694	1694	0
74	20241022	181200	25471922	1694	1694	1694	1694	0
75	20241022	181100	25471922	1694	1694	1694	1694	0
76	20241022	181000	25471922	1694	1694	1694	1694	0
77	20241022	180900	25471922	1694	1694	1694	1694	0
78	20241022	180800	25471922	1694	1694	1694	1694	0
79	20241022	180700	25471922	1694	1694	1694	1694	0
80	20241022	180600	25471922	1694	1694	1694	1694	0
81	20241022	180500	25471922	1694	1694	1694	1694	0
82	20241022	180400	25471922	1694	1694	1694	1694	0
83	20241022	180300	25471922	1694	1694	1694	1694	0
84	20241022	180200	25471922	1694	1694	1694	1694	0
85	20241022	180100	25471922	1694	1694	1694	1694	0
86	20241022	180000	25471922	1694	1694	1694	1694	0
87	20241022	175900	25471922	1694	1694	1694	1694	0
88	20241022	175800	25471922	1694	1694	1694	1694	0
89	20241022	175700	25471922	1694	1694	1694	1694	0
90	20241022	175600	25471922	1694	1694	1694	1694	0
91	20241022	175500	25471922	1694	1694	1694	1694	0
92	20241022	175400	25471922	1694	1694	1694	1694	1056
93	20241022	175300	25471922	1694	1694	1694	1694	0
94	20241022	175200	25471922	1694	1694	1694	1694	0
95	20241022	175100	25471922	1694	1694	1694	1694	0
96	20241022	175000	25471922	1694	1694	1694	1694	0
97	20241022	174900	25471922	1694	1694	1694	1694	0
98	20241022	174800	25471922	1694	1694	1694	1694	0
99	20241022	174700	25471922	1694	1694	1694	1694	0
100	20241022	174600	25471922	1694	1694	1694	1694	0
101	20241022	174500	25471922	1694	1694	1694	1694	0
102	20241022	174400	25471922	1694	1694	1694	1694	0
103	20241022	174300	25471922	1694	1694	1694	1694	0
104	20241022	174200	25471922	1694	1694	1694	1694	0
105	20241022	174100	25471922	1694	1694	1694	1694	0
106	20241022	174000	25471922	1694	1694	1694	1694	0
107	20241022	173900	25471922	1694	1694	1694	1694	0
108	20241022	173800	25471922	1694	1694	1694	1694	0
109	20241022	173700	25471922	1694	1694	1694	1694	0
110	20241022	173600	25471922	1694	1694	1694	1694	0
111	20241022	173500	25471922	1694	1694	1694	1694	0
112	20241022	173400	25471922	1694	1694	1694	1694	0
113	20241022	173300	25471922	1694	1694	1694	1694	0
114	20241022	173200	25471922	1694	1694	1694	1694	0
115	20241022	173100	25471922	1694	1694	1694	1694	0
116	20241022	173000	25471922	1694	1694	1694	1694	0
117	20241022	172900	25471922	1694	1694	1694	1694	0
118	20241022	172800	25471922	1694	1694	1694	1694	0
119	20241022	172700	25471922	1694	1694	1694	1694	0
120	20241022	172600	25471922	1694	1694	1694	1694	0
121	20241022	172500	25471922	1694	1694	1694	1694	0
122	20241022	172400	25471922	1694	1694	1694	1694	1056
123	20241022	172300	25471922	1694	1694	1694	1694	0
124	20241022	172200	25471922	1694	1694	1694	1694	0
125	20241022	172100	25471922	1694	1694	1694	1694	0
126	20241022	172000	25471922	1694	1694	1694	1694	0
127	20241022	171900	25471922	1694	1694	1694	1694	0
128	20241022	171800	25471922	1694	1694	1694	1694	0
129	20241022	171700	25471922	1694	1694	1694	1694	0
130	20241022	171600	25471922	1694	1694	1694	1694	0
131	20241022	171500	25471922	1694	1694	1694	1694	0
132	20241022	171400	25471922	1694	1694	1694	1694	0
133	20241022	171300	25471922	1694	1694	1694	1694	0
134	20241022	171200	25471922	1694	1694	1694	1694	0
135	20241022	171100	25471922	1694	1694	1694	1694	0
136	20241022	171000	25471922	1694	1694	1694	1694	0
137	20241022	170900	25471922	1694	1694	1694	1694	0
138	20241022	170800	25471922	1694	1694	1694	1694	0
139	20241022	170700	25471922	1694	1694	1694	1694	0
140	20241022	170600	25471922	1694	1694	1694	1694	0
141	20241022	170500	25471922	1694	1694	1694	1694	0
142	20241022	170400	25471922	1694	1694	1694	1694	0
143	20241022	170300	25471922	1694	1694	1694	1694	0
144	20241022	170200	25471922	1694	1694	1694	1694	0
145	20241022	170100	25471922	1694	1694	1694	1694	0
146	20241022	170000	25471922	1694	1694	1694	1694	0
147	20241022	165900	25471922	1694	1694	1694	1694	0
148	20241022	165800	25471922	1694	1694	1694	1694	0
149	20241022	165700	25471922	1694	1694	1694	1694	0
150	20241022	165600	25471922	1694	1694	1694	1694	0
151	20241022	165500	25471922	1694	1694	1694	1694	0
152	20241022	165400	25471922	1694	1694	1694	1694	1056
153	20241022	165300	25471922	1694	1694	1694	1694	0
154	20241022	165200	25471922	1694	1694	1694	1694	0
155	20241022	165100	25471922	1694	1694	1694	1694	0
156	20241022	165000	25471922	1694	1694	1694	1694	0
157	20241022	164900	25471922	1694	1694	1694	1694	0
158	20241022	164800	25471922	1694	1694	1694	1694	0
159	20241022	164700	25471922	1694	1694	1694	1694	0
160	20241022	164600	25471922	1694	1694	1694	1694	0
161	20241022	164500	25471922	1694	1694	1694	1694	0
162	20241022	164400	25471922	1694	1694	1694	1694	0
163	20241022	164300	25471922	1694	1694	1694	1694	0
164	20241022	164200	25471922	1694	1694	1694	1694	0
165	20241022	164100	25471922	1694	1694	1694	1694	0
166	20241022	164000	25471922	1694	1694	1694	1694	0
167	20241022	163900	25471922	1694	1694	1694	1694	0
168	20241022	163800	25471922	1694	1694	1694	1694	0
169	20241022	163700	25471922	1694	1694	1694	1694	0
170	20241022	163600	25471922	1694	1694	1694	1694	0
171	20241022	163500	25471922	1694	1694	1694	1694	0
172	20241022	163400	25471922	1694	1694	1694	1694	0
173	20241022	163300	25471922	1694	1694	1694	1694	0
174	20241022	163200	25471922	1694	1694	1694	1694	0
175	20241022	163100	25471922	1694	1694	1694	1694	0
176	20241022	163000	25471922	1694	1694	1694	1694	0
177	20241022	162900	25471922	1694	1694	1694	1694	0
178	20241022	162800	25471922	1694	1694	1694	1694	0
179	20241022	162700	25471922	1694	1694	1694	1694	0
180	20241022	162600	25471922	1694	1694	1694	1694	0
181	20241022	162500	25471922	1694	1694	1694	1694	0
182	20241022	162400	25471922	1694	1694	1694	1694	1056
183	20241022	162300	25471922	1694	1694	1694	1694	0
184	20241022	162200	25471922	1694	1694	1694	1694	0
185	20241022	162100	25471922	1694	1694	1694	1694	0
186	20241022	162000	25471922	1694	1694	1694	1694	0
187	20241022	161900	25471922	1694	1694	1694	1694	0
188	20241022	161800	25471922	1694	1694	1694	1694	0
189	20241022	161700	25471922	1694	1694	1694	1694	0
190	20241022	161600	25471922	1694	1694	1694	1694	0
191	20241022	161500	25471922	1694	1694	1694	1694	0
192	20241022	161400	25471922	1694	1694	1694	1694	0
193	20241022	161300	25471922	1694	1694	1694	1694	0
194	20241022	161200	25471922	1694	1694	1694	1694	0
195	20241022	161100	25471922	1694	1694	1694	1694	0
196	20241022	161000	25471922	1694	1694	1694	1694	0
197	20241022	160900	25471922	1694	1694	1694	1694	0
198	20241022	160800	25471922	1694	1694	1694	1694	0
199	20241022	160700	25471922	1694	1694	1694	1694	0
200	20241022	160600	25471922	1694	1694	1694	1694	0
201	20241022	160500	25471922	1694	1694	1694	1694	0
202	20241022	160400	25471922	1694	1694	1694	1694	0
203	20241022	160300	25471922	1694	1694	1694	1694	0
204	20241022	160200	25471922	1694	1694	1694	1694	0
205	20241022	160100	25471922	1694	1694	1694	1694	0
206	20241022	160000	25471922	1694	1694	1694	1694	0
207	20241022	155900	25471922	1694	1694	1694	1694	0
208	20241022	155800	25471922	1694	1694	1694	1694	0
209	20241022	155700	25471922	1694	1694	1694	1694	0
210	20241022	155600	25471922	1694	1694	1694	1694	0
211	20241022	155500	25471922	1694	1694	1694	1694	0
212	20241022	155400	25471922	1694	1694	1694	1694	1056
213	20241022	155300	25471922	1694	1694	1694	1694	0
214	20241022	155200	25471922	1694	1694	1694	1694	0
215	20241022	155100	25471922	1694	1694	1694	1694	0
216	20241022	155000	25471922	1694	1694	1694	1694	0
217	20241022	154900	25471922	1694	1694	1694	1694	0
218	20241022	154800	25471922	1694	1694	1694	1694	0
219	20241022	154700	25471922	1694	1694	1694	1694	0
220	20241022	154600	25471922	1694	1694	1694	1694	0
221	20241022	154500	25471922	1694	1694	1694	1694	0
222	20241022	154400	25471922	1694	1694	1694	1694	0
223	20241022	154300	25471922	1694	1694	1694	1694	0
224	20241022	154200	25471922	1694	1694	1694	1694	0
225	20241022	154100	25471922	1694	1694	1694	1694	0
226	20241022	154000	25471922	1694	1694	1694	1694	0
227	20241022	153900	25471922	1694	1694	1694	1694	0
228	20241022	153800	25471922	1694	1694	1694	1694	0
229	20241022	153700	25471922	1694	1694	1694	1694	0
230	20241022	153600	25471922	1694	1694	1694	1694	0
231	20241022	153500	25471922	1694	1694	1694	1694	0
232	20241022	153400	25471922	1694	1694	1694	1694	0
233	20241022	153300	25471922	1694	1694	1694	1694	0
234	20241022	153200	25471922	1694	1694	1694	1694	0
235	20241022	153100	25471922	1694	1694	1694	1694	0
236	20241022	153000	25471922	1694	1694	1694	1694	1056
237	20241022	152900	23683058	1698	1698	1698	1698	0
238	20241022	152800	23683058	1698	1698	1698	1698	0
239	20241022	152700	23683058	1698	1698	1698	1698	0
240	20241022	152600	23683058	1698	1698	1698	1698	0
241	20241022	152500	23683058	1698	1698	1698	1698	0
242	20241022	152400	23683058	1698	1698	1698	1698	0
243	20241022	152300	23683058	1698	1698	1698	1698	0
244	20241022	152200	23683058	1698	1698	1698	1698	0
245	20241022	152100	23683058	1698	1698	1698	1698	0
246	20241022	152000	23683058	1698	1698	1698	1698	0
247	20241022	151900	23683058	1698	1695	1698	1695	230
248	20241022	151800	23293193	1698	1698	1698	1698	0
249	20241022	151700	23293193	1698	1698	1698	1698	0
250	20241022	151600	23293193	1698	1698	1698	1698	0
251	20241022	151500	23293193	1698	1698	1698	1698	0
252	20241022	151400	23293193	1698	1698	1698	1698	0
253	20241022	151300	23293193	1698	1691	1698	1691	165
254	20241022	151200	23013680	1688	1688	1688	1688	0
255	20241022	151100	23013680	1688	1688	1688	1688	0
256	20241022	151000	23013680	1688	1688	1688	1688	0
257	20241022	150900	23013680	1688	1688	1688	1688	0
258	20241022	150800	23013680	1688	1688	1688	1688	159
259	20241022	150700	22745288	1688	1688	1688	1688	21
260	20241022	150600	22709840	1688	1688	1688	1688	2
261	20241022	150500	22706464	1688	1688	1688	1688	0
262	20241022	150400	22706464	1688	1688	1688	1688	1
263	20241022	150300	22704776	1668	1668	1668	1668	0
264	20241022	150200	22704776	1668	1668	1668	1668	0
265	20241022	150100	22704776	1668	1668	1668	1668	0
266	20241022	150000	22704776	1668	1668	1668	1668	17
267	20241022	145900	22676420	1693	1693	1693	1693	0
268	20241022	145800	22676420	1693	1693	1693	1693	0
269	20241022	145700	22676420	1693	1693	1693	1693	0
270	20241022	145600	22676420	1693	1693	1693	1693	0
271	20241022	145500	22676420	1693	1693	1693	1693	0
272	20241022	145400	22676420	1693	1693	1693	1693	0
273	20241022	145300	22676420	1693	1693	1693	1693	0
274	20241022	145200	22676420	1693	1693	1693	1693	0
275	20241022	145100	22676420	1693	1693	1693	1693	0
276	20241022	145000	22676420	1693	1693	1693	1693	0
277	20241022	144900	22676420	1693	1693	1693	1693	0
278	20241022	144800	22676420	1693	1693	1693	1693	0
279	20241022	144700	22676420	1693	1693	1693	1693	0
280	20241022	144600	22676420	1693	1693	1693	1693	0
281	20241022	144500	22676420	1693	1693	1693	1693	0
282	20241022	144400	22676420	1693	1693	1693	1693	0
283	20241022	144300	22676420	1693	1693	1693	1693	0
284	20241022	144200	22676420	1693	1693	1693	1693	1
285	20241022	144100	22674727	1693	1693	1693	1693	0
286	20241022	144000	22674727	1693	1693	1693	1693	0
287	20241022	143900	22674727	1693	1693	1693	1693	0
288	20241022	143800	22674727	1693	1693	1693	1693	10
289	20241022	143700	22657797	1693	1693	1693	1693	0
290	20241022	143600	22657797	1693	1693	1693	1693	0
291	20241022	143500	22657797	1693	1693	1693	1693	0
292	20241022	143400	22657797	1693	1693	1693	1693	10
293	20241022	143300	22640867	1692	1692	1692	1692	0
294	20241022	143200	22640867	1692	1692	1692	1692	0
295	20241022	143100	22640867	1692	1692	1692	1692	0
296	20241022	143000	22640867	1692	1692	1692	1692	0
297	20241022	142900	22640867	1692	1692	1692	1692	0
298	20241022	142800	22640867	1692	1692	1692	1692	0
299	20241022	142700	22640867	1692	1692	1692	1692	0
300	20241022	142600	22640867	1692	1692	1692	1692	0
301	20241022	142500	22640867	1692	1692	1692	1692	0
302	20241022	142400	22640867	1692	1692	1692	1692	12
303	20241022	142300	22620563	1669	1669	1669	1669	0
304	20241022	142200	22620563	1669	1669	1669	1669	0
305	20241022	142100	22620563	1669	1669	1669	1669	0
306	20241022	142000	22620563	1669	1669	1669	1669	0
307	20241022	141900	22620563	1669	1669	1669	1669	0
308	20241022	141800	22620563	1669	1695	1695	1669	284
309	20241022	141700	22146411	1695	1695	1695	1695	0
310	20241022	141600	22146411	1695	1695	1695	1695	0
311	20241022	141500	22146411	1695	1695	1695	1695	0
312	20241022	141400	22146411	1695	1695	1695	1695	0
313	20241022	141300	22146411	1695	1695	1695	1695	0
314	20241022	141200	22146411	1695	1695	1695	1695	0
315	20241022	141100	22146411	1695	1695	1695	1695	0
316	20241022	141000	22146411	1695	1695	1695	1695	1
317	20241022	140900	22144716	1695	1695	1695	1695	0
318	20241022	140800	22144716	1695	1695	1695	1695	0
319	20241022	140700	22144716	1695	1695	1695	1695	0
320	20241022	140600	22144716	1695	1695	1695	1695	0
321	20241022	140500	22144716	1695	1695	1695	1695	1
322	20241022	140400	22143021	1696	1696	1696	1696	0
323	20241022	140300	22143021	1696	1696	1696	1696	0
324	20241022	140200	22143021	1696	1696	1696	1696	0
325	20241022	140100	22143021	1696	1696	1696	1696	0
326	20241022	140000	22143021	1696	1696	1696	1696	0
327	20241022	135900	22143021	1696	1695	1696	1695	2
328	20241022	135800	22139630	1695	1695	1695	1690	50
329	20241022	135700	22055120	1690	1695	1695	1690	4
330	20241022	135600	22048350	1695	1695	1695	1695	0
331	20241022	135500	22048350	1695	1695	1695	1695	3
332	20241022	135400	22043265	1695	1695	1695	1695	3
333	20241022	135300	22038180	1695	1695	1695	1695	15
334	20241022	135200	22012755	1696	1695	1696	1695	2
335	20241022	135100	22009364	1669	1669	1669	1669	0
336	20241022	135000	22009364	1669	1669	1669	1669	0
337	20241022	134900	22009364	1669	1669	1669	1669	0
338	20241022	134800	22009364	1669	1669	1669	1669	1
339	20241022	134700	22007695	1695	1695	1695	1695	1
340	20241022	134600	22006000	1670	1670	1670	1670	0
341	20241022	134500	22006000	1670	1670	1670	1670	0
342	20241022	134400	22006000	1670	1670	1670	1670	0
343	20241022	134300	22006000	1670	1670	1670	1670	0
344	20241022	134200	22006000	1670	1670	1670	1670	2
345	20241022	134100	22002660	1669	1669	1669	1669	0
346	20241022	134000	22002660	1669	1669	1669	1669	0
347	20241022	133900	22002660	1669	1669	1669	1669	1
348	20241022	133800	22000991	1696	1696	1696	1696	0
349	20241022	133700	22000991	1696	1696	1696	1696	0
350	20241022	133600	22000991	1696	1695	1696	1695	2
351	20241022	133500	21997600	1668	1668	1668	1668	0
352	20241022	133400	21997600	1668	1668	1668	1668	0
353	20241022	133300	21997600	1668	1668	1668	1668	0
354	20241022	133200	21997600	1668	1668	1668	1668	0
355	20241022	133100	21997600	1668	1668	1668	1668	0
356	20241022	133000	21997600	1668	1668	1668	1668	0
357	20241022	132900	21997600	1668	1668	1668	1668	0
358	20241022	132800	21997600	1668	1668	1668	1668	0
359	20241022	132700	21997600	1668	1668	1668	1668	0
360	20241022	132600	21997600	1668	1668	1668	1668	0
361	20241022	132500	21997600	1668	1668	1668	1668	0
362	20241022	132400	21997600	1668	1668	1668	1668	0
363	20241022	132300	21997600	1668	1668	1668	1668	0
364	20241022	132200	21997600	1668	1668	1668	1668	0
365	20241022	132100	21997600	1668	1668	1668	1668	0
366	20241022	132000	21997600	1668	1668	1668	1668	0
367	20241022	131900	21997600	1668	1668	1668	1668	0
368	20241022	131800	21997600	1668	1668	1668	1668	0
369	20241022	131700	21997600	1668	1668	1668	1668	1
370	20241022	131600	21995932	1697	1696	1697	1696	2
371	20241022	131500	21992539	1665	1665	1665	1665	0
372	20241022	131400	21992539	1665	1665	1665	1665	0
373	20241022	131300	21992539	1665	1665	1665	1665	1
374	20241022	131200	21990874	1697	1697	1697	1697	0
375	20241022	131100	21990874	1697	1697	1697	1697	1
376	20241022	131000	21989177	1665	1665	1665	1665	0
377	20241022	130900	21989177	1665	1665	1665	1665	0
378	20241022	130800	21989177	1665	1670	1670	1665	5
379	20241022	130700	21980832	1670	1670	1670	1670	30
380	20241022	130600	21930732	1665	1665	1665	1665	0
381	20241022	130500	21930732	1665	1665	1665	1665	1
382	20241022	130400	21929067	1698	1698	1698	1698	0
383	20241022	130300	21929067	1698	1696	1698	1696	112
384	20241022	130200	21739011	1693	1693	1693	1693	0
385	20241022	130100	21739011	1693	1693	1693	1693	0
386	20241022	130000	21739011	1693	1693	1693	1693	0
387	20241022	125900	21739011	1693	1693	1693	1693	0
388	20241022	125800	21739011	1693	1693	1693	1693	0
389	20241022	125700	21739011	1693	1693	1693	1693	10
390	20241022	125600	21722081	1697	1697	1697	1697	0
391	20241022	125500	21722081	1697	1697	1697	1697	0
392	20241022	125400	21722081	1697	1697	1697	1697	0
393	20241022	125300	21722081	1697	1697	1697	1697	0
394	20241022	125200	21722081	1697	1697	1697	1697	0
395	20241022	125100	21722081	1697	1697	1697	1697	0
396	20241022	125000	21722081	1697	1697	1697	1697	0
397	20241022	124900	21722081	1697	1697	1697	1697	0
398	20241022	124800	21722081	1697	1697	1697	1697	0
399	20241022	124700	21722081	1697	1697	1697	1697	0
400	20241022	124600	21722081	1697	1697	1697	1697	0
401	20241022	124500	21722081	1697	1697	1697	1697	0
402	20241022	124400	21722081	1697	1697	1697	1697	1
403	20241022	124300	21720384	1671	1671	1671	1671	9
404	20241022	124200	21705345	1662	1662	1662	1662	1
405	20241022	124100	21703683	1698	1665	1698	1665	630
406	20241022	124000	20653036	1665	1665	1665	1665	0
407	20241022	123900	20653036	1665	1665	1665	1665	15
408	20241022	123800	20628061	1662	1649	1662	1649	2000
409	20241022	123700	17314006	1649	1649	1649	1649	0
410	20241022	123600	17314006	1649	1649	1649	1649	0
411	20241022	123500	17314006	1649	1649	1649	1649	0
412	20241022	123400	17314006	1649	1649	1649	1649	6
413	20241022	123300	17304112	1649	1649	1649	1649	0
414	20241022	123200	17304112	1649	1649	1649	1649	0
415	20241022	123100	17304112	1649	1649	1649	1649	0
416	20241022	123000	17304112	1649	1649	1649	1649	0
417	20241022	122900	17304112	1649	1649	1649	1649	0
418	20241022	122800	17304112	1649	1649	1649	1649	0
419	20241022	122700	17304112	1649	1649	1649	1649	0
420	20241022	122600	17304112	1649	1649	1649	1649	0
421	20241022	122500	17304112	1649	1649	1649	1649	0
422	20241022	122400	17304112	1649	1649	1649	1649	0
423	20241022	122300	17304112	1649	1649	1649	1649	0
424	20241022	122200	17304112	1649	1649	1649	1649	0
425	20241022	122100	17304112	1649	1649	1649	1649	0
426	20241022	122000	17304112	1649	1649	1649	1649	0
427	20241022	121900	17304112	1649	1649	1649	1649	0
428	20241022	121800	17304112	1649	1649	1649	1649	0
429	20241022	121700	17304112	1649	1649	1649	1649	0
430	20241022	121600	17304112	1649	1649	1649	1649	0
431	20241022	121500	17304112	1649	1649	1649	1649	0
432	20241022	121400	17304112	1649	1649	1649	1649	0
433	20241022	121300	17304112	1649	1649	1649	1649	0
434	20241022	121200	17304112	1649	1649	1649	1649	0
435	20241022	121100	17304112	1649	1649	1649	1649	0
436	20241022	121000	17304112	1649	1649	1649	1649	6
437	20241022	120900	17294218	1649	1649	1649	1649	0
438	20241022	120800	17294218	1649	1649	1649	1649	21
439	20241022	120700	17259589	1649	1649	1649	1649	0
440	20241022	120600	17259589	1649	1649	1649	1649	0
441	20241022	120500	17259589	1649	1649	1649	1649	0
442	20241022	120400	17259589	1649	1649	1649	1649	0
443	20241022	120300	17259589	1649	1649	1649	1649	0
444	20241022	120200	17259589	1649	1649	1649	1649	0
445	20241022	120100	17259589	1649	1649	1649	1649	75
446	20241022	120000	17135914	1649	1649	1649	1649	0
447	20241022	115900	17135914	1649	1662	1662	1649	118
448	20241022	115800	16941319	1649	1649	1649	1649	0
449	20241022	115700	16941319	1649	1649	1649	1649	0
450	20241022	115600	16941319	1649	1649	1649	1649	0
451	20241022	115500	16941319	1649	1649	1649	1649	0
452	20241022	115400	16941319	1649	1649	1649	1649	0
453	20241022	115300	16941319	1649	1649	1649	1649	0
454	20241022	115200	16941319	1649	1649	1649	1649	0
455	20241022	115100	16941319	1649	1649	1649	1649	1
456	20241022	115000	16939670	1662	1662	1662	1662	0
457	20241022	114900	16939670	1662	1662	1662	1662	0
458	20241022	114800	16939670	1662	1662	1662	1662	0
459	20241022	114700	16939670	1662	1662	1662	1662	0
460	20241022	114600	16939670	1662	1662	1662	1662	0
461	20241022	114500	16939670	1662	1662	1662	1662	0
462	20241022	114400	16939670	1662	1662	1662	1662	0
463	20241022	114300	16939670	1662	1662	1662	1662	0
464	20241022	114200	16939670	1662	1662	1662	1662	0
465	20241022	114100	16939670	1662	1662	1662	1662	0
466	20241022	114000	16939670	1662	1662	1662	1662	0
467	20241022	113900	16939670	1662	1662	1662	1662	1
468	20241022	113800	16938008	1646	1646	1646	1646	0
469	20241022	113700	16938008	1646	1646	1646	1646	0
470	20241022	113600	16938008	1646	1646	1646	1646	0
471	20241022	113500	16938008	1646	1646	1646	1646	0
472	20241022	113400	16938008	1646	1646	1646	1646	0
473	20241022	113300	16938008	1646	1646	1646	1646	1
474	20241022	113200	16936362	1662	1662	1662	1662	0
475	20241022	113100	16936362	1662	1662	1662	1662	0
476	20241022	113000	16936362	1662	1662	1662	1662	0
477	20241022	112900	16936362	1662	1662	1662	1662	0
478	20241022	112800	16936362	1662	1662	1662	1662	0
479	20241022	112700	16936362	1662	1662	1662	1662	0
480	20241022	112600	16936362	1662	1662	1662	1662	0
481	20241022	112500	16936362	1662	1662	1662	1662	0
482	20241022	112400	16936362	1662	1662	1662	1662	0
483	20241022	112300	16936362	1662	1662	1662	1662	0
484	20241022	112200	16936362	1662	1662	1662	1662	0
485	20241022	112100	16936362	1662	1662	1662	1662	0
486	20241022	112000	16936362	1662	1662	1662	1662	1
487	20241022	111900	16934700	1644	1644	1644	1644	0
488	20241022	111800	16934700	1644	1644	1644	1644	0
489	20241022	111700	16934700	1644	1644	1644	1644	0
490	20241022	111600	16934700	1644	1644	1644	1644	0
491	20241022	111500	16934700	1644	1644	1644	1644	0
492	20241022	111400	16934700	1644	1644	1644	1644	0
493	20241022	111300	16934700	1644	1644	1644	1644	0
494	20241022	111200	16934700	1644	1644	1644	1644	0
495	20241022	111100	16934700	1644	1644	1644	1644	0
496	20241022	111000	16934700	1644	1644	1644	1644	0
497	20241022	110900	16934700	1644	1644	1644	1644	0
498	20241022	110800	16934700	1644	1644	1644	1644	1
499	20241022	110700	16933056	1662	1662	1662	1662	0
500	20241022	110600	16933056	1662	1658	1662	1641	324
501	20241022	110500	16395565	1642	1642	1642	1642	0
502	20241022	110400	16395565	1642	1644	1659	1642	2593
503	20241022	110300	12136258	1644	1644	1644	1644	0
504	20241022	110200	12136258	1644	1644	1644	1644	0
505	20241022	110100	12136258	1644	1644	1644	1644	0
506	20241022	110000	12136258	1644	1644	1644	1644	0
507	20241022	105900	12136258	1644	1644	1644	1644	0
508	20241022	105800	12136258	1644	1644	1644	1644	0
509	20241022	105700	12136258	1644	1644	1644	1644	0
510	20241022	105600	12136258	1644	1644	1644	1644	0
511	20241022	105500	12136258	1644	1644	1644	1644	0
512	20241022	105400	12136258	1644	1644	1644	1644	0
513	20241022	105300	12136258	1644	1644	1644	1644	300
514	20241022	105200	11643058	1643	1652	1652	1643	1000
515	20241022	105100	9995592	1660	1660	1660	1660	0
516	20241022	105000	9995592	1660	1660	1660	1660	0
517	20241022	104900	9995592	1660	1660	1660	1660	0
518	20241022	104800	9995592	1660	1660	1660	1660	1
519	20241022	104700	9993932	1654	1654	1654	1654	0
520	20241022	104600	9993932	1654	1654	1654	1654	0
521	20241022	104500	9993932	1654	1654	1654	1654	0
522	20241022	104400	9993932	1654	1654	1654	1654	0
523	20241022	104300	9993932	1654	1654	1654	1654	0
524	20241022	104200	9993932	1654	1654	1654	1654	0
525	20241022	104100	9993932	1654	1654	1654	1654	0
526	20241022	104000	9993932	1654	1654	1654	1654	0
527	20241022	103900	9993932	1654	1654	1654	1654	0
528	20241022	103800	9993932	1654	1654	1654	1654	0
529	20241022	103700	9993932	1654	1654	1654	1654	0
530	20241022	103600	9993932	1654	1654	1654	1654	0
531	20241022	103500	9993932	1654	1654	1654	1654	0
532	20241022	103400	9993932	1654	1654	1654	1654	0
533	20241022	103300	9993932	1654	1657	1657	1654	2291
534	20241022	103200	6202330	1662	1662	1662	1662	0
535	20241022	103100	6202330	1662	1662	1662	1662	2
536	20241022	103000	6199006	1662	1662	1662	1662	0
537	20241022	102900	6199006	1662	1662	1662	1662	0
538	20241022	102800	6199006	1662	1662	1662	1662	0
539	20241022	102700	6199006	1662	1662	1662	1662	0
540	20241022	102600	6199006	1662	1662	1662	1662	0
541	20241022	102500	6199006	1662	1662	1662	1662	0
542	20241022	102400	6199006	1662	1662	1662	1662	25
543	20241022	102300	6157456	1655	1655	1655	1655	0
544	20241022	102200	6157456	1655	1655	1655	1655	0
545	20241022	102100	6157456	1655	1655	1655	1655	50
546	20241022	102000	6074706	1662	1662	1662	1662	11
547	20241022	101900	6056424	1662	1662	1662	1662	0
548	20241022	101800	6056424	1662	1662	1662	1662	0
549	20241022	101700	6056424	1662	1662	1662	1662	0
550	20241022	101600	6056424	1662	1680	1680	1662	1135
551	20241022	101500	4165449	1700	1700	1700	1700	0
552	20241022	101400	4165449	1700	1700	1700	1700	0
553	20241022	101300	4165449	1700	1700	1700	1700	0
554	20241022	101200	4165449	1700	1700	1700	1700	0
555	20241022	101100	4165449	1700	1700	1700	1700	0
556	20241022	101000	4165449	1700	1700	1700	1700	0
557	20241022	100900	4165449	1700	1700	1700	1700	0
558	20241022	100800	4165449	1700	1700	1700	1700	0
559	20241022	100700	4165449	1700	1700	1700	1700	0
560	20241022	100600	4165449	1700	1700	1700	1700	0
561	20241022	100500	4165449	1700	1699	1700	1699	3
562	20241022	100400	4160350	1702	1702	1702	1702	0
563	20241022	100300	4160350	1702	1702	1702	1702	0
564	20241022	100200	4160350	1702	1702	1702	1702	0
565	20241022	100100	4160350	1702	1702	1702	1702	0
566	20241022	100000	4160350	1702	1702	1702	1702	0
567	20241022	095900	4160350	1702	1702	1702	1702	0
568	20241022	095800	4160350	1702	1702	1702	1702	0
569	20241022	095700	4160350	1702	1702	1702	1702	0
570	20241022	095600	4160350	1702	1702	1702	1702	0
571	20241022	095500	4160350	1702	1702	1702	1702	0
572	20241022	095400	4160350	1702	1702	1702	1702	0
573	20241022	095300	4160350	1702	1702	1702	1702	0
574	20241022	095200	4160350	1702	1702	1702	1702	0
575	20241022	095100	4160350	1702	1702	1702	1702	0
576	20241022	095000	4160350	1702	1702	1702	1702	0
577	20241022	094900	4160350	1702	1702	1702	1702	0
578	20241022	094800	4160350	1702	1702	1702	1702	35
579	20241022	094700	4100780	1702	1702	1702	1702	0
580	20241022	094600	4100780	1702	1702	1702	1702	0
581	20241022	094500	4100780	1702	1702	1702	1702	0
582	20241022	094400	4100780	1702	1702	1702	1702	0
583	20241022	094300	4100780	1702	1702	1702	1702	0
584	20241022	094200	4100780	1702	1702	1702	1702	0
585	20241022	094100	4100780	1702	1702	1702	1702	0
586	20241022	094000	4100780	1702	1702	1702	1702	0
587	20241022	093900	4100780	1702	1702	1702	1702	0
588	20241022	093800	4100780	1702	1702	1702	1702	0
589	20241022	093700	4100780	1702	1702	1702	1702	0
590	20241022	093600	4100780	1702	1702	1702	1702	0
591	20241022	093500	4100780	1702	1702	1702	1702	0
592	20241022	093400	4100780	1702	1702	1702	1702	0
593	20241022	093300	4100780	1702	1702	1702	1702	0
594	20241022	093200	4100780	1702	1700	1702	1700	124
595	20241022	093100	3889978	1700	1700	1700	1700	4
596	20241022	093000	3883178	1702	1702	1702	1702	0
597	20241022	092900	3883178	1702	1701	1702	1701	3
598	20241022	092800	3878074	1662	1662	1662	1662	0
599	20241022	092700	3878074	1662	1662	1662	1662	0
600	20241022	092600	3878074	1662	1662	1662	1662	0
601	20241022	092500	3878074	1662	1662	1662	1662	0
602	20241022	092400	3878074	1662	1662	1662	1662	2
603	20241022	092300	3874750	1702	1702	1702	1702	5
604	20241022	092200	3866240	1702	1702	1702	1702	0
605	20241022	092100	3866240	1702	1702	1702	1702	0
606	20241022	092000	3866240	1702	1702	1702	1702	1
607	20241022	091900	3864538	1655	1703	1703	1655	501
608	20241022	091800	3020216	1703	1703	1703	1703	0
609	20241022	091700	3020216	1703	1703	1703	1703	1
610	20241022	091600	3018513	1693	1693	1693	1693	0
611	20241022	091500	3018513	1693	1693	1693	1693	0
612	20241022	091400	3018513	1693	1693	1693	1693	0
613	20241022	091300	3018513	1693	1693	1693	1693	0
614	20241022	091200	3018513	1693	1693	1693	1693	0
615	20241022	091100	3018513	1693	1693	1693	1693	210
616	20241022	091000	2662983	1703	1703	1703	1703	0
617	20241022	090900	2662983	1703	1703	1703	1703	2
618	20241022	090800	2659577	1704	1704	1704	1704	0
619	20241022	090700	2659577	1704	1704	1704	1704	0
620	20241022	090600	2659577	1704	1704	1704	1704	0
621	20241022	090500	2659577	1704	1705	1706	1704	1503
622	20241022	090400	95534	1705	1705	1705	1705	2
623	20241022	090300	92124	1706	1706	1706	1706	0
624	20241022	090200	92124	1706	1706	1706	1706	0
625	20241022	090100	92124	1706	1706	1706	1706	0
626	20241022	090000	92124	1706	1706	1706	1706	54