KissMeData/021040/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190700	12148890	1700	1700	1700	1700	458
3	20241011	190600	12148890	1700	1700	1700	1700	0
4	20241011	190500	12148890	1700	1700	1700	1700	0
5	20241011	190400	12148890	1700	1700	1700	1700	0
6	20241011	190300	12148890	1700	1700	1700	1700	0
7	20241011	190200	12148890	1700	1700	1700	1700	0
8	20241011	190100	12148890	1700	1700	1700	1700	0
9	20241011	190000	12148890	1700	1700	1700	1700	0
10	20241011	185900	12148890	1700	1700	1700	1700	0
11	20241011	185800	12148890	1700	1700	1700	1700	0
12	20241011	185700	12148890	1700	1700	1700	1700	0
13	20241011	185600	12148890	1700	1700	1700	1700	0
14	20241011	185500	12148890	1700	1700	1700	1700	0
15	20241011	185400	12148890	1700	1700	1700	1700	0
16	20241011	185300	12148890	1700	1700	1700	1700	0
17	20241011	185200	12148890	1700	1700	1700	1700	0
18	20241011	185100	12148890	1700	1700	1700	1700	0
19	20241011	185000	12148890	1700	1700	1700	1700	0
20	20241011	184900	12148890	1700	1700	1700	1700	0
21	20241011	184800	12148890	1700	1700	1700	1700	0
22	20241011	184700	12148890	1700	1700	1700	1700	0
23	20241011	184600	12148890	1700	1700	1700	1700	0
24	20241011	184500	12148890	1700	1700	1700	1700	0
25	20241011	184400	12148890	1700	1700	1700	1700	0
26	20241011	184300	12148890	1700	1700	1700	1700	0
27	20241011	184200	12148890	1700	1700	1700	1700	0
28	20241011	184100	12148890	1700	1700	1700	1700	0
29	20241011	184000	12148890	1700	1700	1700	1700	0
30	20241011	183900	12148890	1700	1700	1700	1700	0
31	20241011	183800	12148890	1700	1700	1700	1700	0
32	20241011	183700	12148890	1700	1700	1700	1700	458
33	20241011	183600	12148890	1700	1700	1700	1700	0
34	20241011	183500	12148890	1700	1700	1700	1700	0
35	20241011	183400	12148890	1700	1700	1700	1700	0
36	20241011	183300	12148890	1700	1700	1700	1700	0
37	20241011	183200	12148890	1700	1700	1700	1700	0
38	20241011	183100	12148890	1700	1700	1700	1700	0
39	20241011	183000	12148890	1700	1700	1700	1700	0
40	20241011	182900	12148890	1700	1700	1700	1700	0
41	20241011	182800	12148890	1700	1700	1700	1700	0
42	20241011	182700	12148890	1700	1700	1700	1700	0
43	20241011	182600	12148890	1700	1700	1700	1700	0
44	20241011	182500	12148890	1700	1700	1700	1700	0
45	20241011	182400	12148890	1700	1700	1700	1700	0
46	20241011	182300	12148890	1700	1700	1700	1700	0
47	20241011	182200	12148890	1700	1700	1700	1700	0
48	20241011	182100	12148890	1700	1700	1700	1700	0
49	20241011	182000	12148890	1700	1700	1700	1700	0
50	20241011	181900	12148890	1700	1700	1700	1700	0
51	20241011	181800	12148890	1700	1700	1700	1700	0
52	20241011	181700	12148890	1700	1700	1700	1700	0
53	20241011	181600	12148890	1700	1700	1700	1700	0
54	20241011	181500	12148890	1700	1700	1700	1700	0
55	20241011	181400	12148890	1700	1700	1700	1700	0
56	20241011	181300	12148890	1700	1700	1700	1700	0
57	20241011	181200	12148890	1700	1700	1700	1700	0
58	20241011	181100	12148890	1700	1700	1700	1700	0
59	20241011	181000	12148890	1700	1700	1700	1700	0
60	20241011	180900	12148890	1700	1700	1700	1700	0
61	20241011	180800	12148890	1700	1700	1700	1700	0
62	20241011	180700	12148890	1700	1700	1700	1700	458
63	20241011	180600	12148890	1700	1700	1700	1700	0
64	20241011	180500	12148890	1700	1700	1700	1700	0
65	20241011	180400	12148890	1700	1700	1700	1700	0
66	20241011	180300	12148890	1700	1700	1700	1700	0
67	20241011	180200	12148890	1700	1700	1700	1700	0
68	20241011	180100	12148890	1700	1700	1700	1700	0
69	20241011	180000	12148890	1700	1700	1700	1700	0
70	20241011	175900	12148890	1700	1700	1700	1700	0
71	20241011	175800	12148890	1700	1700	1700	1700	0
72	20241011	175700	12148890	1700	1700	1700	1700	0
73	20241011	175600	12148890	1700	1700	1700	1700	0
74	20241011	175500	12148890	1700	1700	1700	1700	0
75	20241011	175400	12148890	1700	1700	1700	1700	0
76	20241011	175300	12148890	1700	1700	1700	1700	0
77	20241011	175200	12148890	1700	1700	1700	1700	0
78	20241011	175100	12148890	1700	1700	1700	1700	0
79	20241011	175000	12148890	1700	1700	1700	1700	0
80	20241011	174900	12148890	1700	1700	1700	1700	0
81	20241011	174800	12148890	1700	1700	1700	1700	0
82	20241011	174700	12148890	1700	1700	1700	1700	0
83	20241011	174600	12148890	1700	1700	1700	1700	0
84	20241011	174500	12148890	1700	1700	1700	1700	0
85	20241011	174400	12148890	1700	1700	1700	1700	0
86	20241011	174300	12148890	1700	1700	1700	1700	0
87	20241011	174200	12148890	1700	1700	1700	1700	0
88	20241011	174100	12148890	1700	1700	1700	1700	0
89	20241011	174000	12148890	1700	1700	1700	1700	0
90	20241011	173900	12148890	1700	1700	1700	1700	0
91	20241011	173800	12148890	1700	1700	1700	1700	0
92	20241011	173700	12148890	1700	1700	1700	1700	458
93	20241011	173600	12148890	1700	1700	1700	1700	0
94	20241011	173500	12148890	1700	1700	1700	1700	0
95	20241011	173400	12148890	1700	1700	1700	1700	0
96	20241011	173300	12148890	1700	1700	1700	1700	0
97	20241011	173200	12148890	1700	1700	1700	1700	0
98	20241011	173100	12148890	1700	1700	1700	1700	0
99	20241011	173000	12148890	1700	1700	1700	1700	0
100	20241011	172900	12148890	1700	1700	1700	1700	0
101	20241011	172800	12148890	1700	1700	1700	1700	0
102	20241011	172700	12148890	1700	1700	1700	1700	0
103	20241011	172600	12148890	1700	1700	1700	1700	0
104	20241011	172500	12148890	1700	1700	1700	1700	0
105	20241011	172400	12148890	1700	1700	1700	1700	0
106	20241011	172300	12148890	1700	1700	1700	1700	0
107	20241011	172200	12148890	1700	1700	1700	1700	0
108	20241011	172100	12148890	1700	1700	1700	1700	0
109	20241011	172000	12148890	1700	1700	1700	1700	0
110	20241011	171900	12148890	1700	1700	1700	1700	0
111	20241011	171800	12148890	1700	1700	1700	1700	0
112	20241011	171700	12148890	1700	1700	1700	1700	0
113	20241011	171600	12148890	1700	1700	1700	1700	0
114	20241011	171500	12148890	1700	1700	1700	1700	0
115	20241011	171400	12148890	1700	1700	1700	1700	0
116	20241011	171300	12148890	1700	1700	1700	1700	0
117	20241011	171200	12148890	1700	1700	1700	1700	0
118	20241011	171100	12148890	1700	1700	1700	1700	0
119	20241011	171000	12148890	1700	1700	1700	1700	0
120	20241011	170900	12148890	1700	1700	1700	1700	0
121	20241011	170800	12148890	1700	1700	1700	1700	0
122	20241011	170700	12148890	1700	1700	1700	1700	458
123	20241011	170600	12148890	1700	1700	1700	1700	0
124	20241011	170500	12148890	1700	1700	1700	1700	0
125	20241011	170400	12148890	1700	1700	1700	1700	0
126	20241011	170300	12148890	1700	1700	1700	1700	0
127	20241011	170200	12148890	1700	1700	1700	1700	0
128	20241011	170100	12148890	1700	1700	1700	1700	0
129	20241011	170000	12148890	1700	1700	1700	1700	0
130	20241011	165900	12148890	1700	1700	1700	1700	0
131	20241011	165800	12148890	1700	1700	1700	1700	0
132	20241011	165700	12148890	1700	1700	1700	1700	0
133	20241011	165600	12148890	1700	1700	1700	1700	0
134	20241011	165500	12148890	1700	1700	1700	1700	0
135	20241011	165400	12148890	1700	1700	1700	1700	0
136	20241011	165300	12148890	1700	1700	1700	1700	0
137	20241011	165200	12148890	1700	1700	1700	1700	0
138	20241011	165100	12148890	1700	1700	1700	1700	0
139	20241011	165000	12148890	1700	1700	1700	1700	0
140	20241011	164900	12148890	1700	1700	1700	1700	0
141	20241011	164800	12148890	1700	1700	1700	1700	0
142	20241011	164700	12148890	1700	1700	1700	1700	0
143	20241011	164600	12148890	1700	1700	1700	1700	0
144	20241011	164500	12148890	1700	1700	1700	1700	0
145	20241011	164400	12148890	1700	1700	1700	1700	0
146	20241011	164300	12148890	1700	1700	1700	1700	0
147	20241011	164200	12148890	1700	1700	1700	1700	0
148	20241011	164100	12148890	1700	1700	1700	1700	0
149	20241011	164000	12148890	1700	1700	1700	1700	0
150	20241011	163900	12148890	1700	1700	1700	1700	0
151	20241011	163800	12148890	1700	1700	1700	1700	0
152	20241011	163700	12148890	1700	1700	1700	1700	458
153	20241011	163600	12148890	1700	1700	1700	1700	0
154	20241011	163500	12148890	1700	1700	1700	1700	0
155	20241011	163400	12148890	1700	1700	1700	1700	0
156	20241011	163300	12148890	1700	1700	1700	1700	0
157	20241011	163200	12148890	1700	1700	1700	1700	0
158	20241011	163100	12148890	1700	1700	1700	1700	0
159	20241011	163000	12148890	1700	1700	1700	1700	0
160	20241011	162900	12148890	1700	1700	1700	1700	0
161	20241011	162800	12148890	1700	1700	1700	1700	0
162	20241011	162700	12148890	1700	1700	1700	1700	0
163	20241011	162600	12148890	1700	1700	1700	1700	0
164	20241011	162500	12148890	1700	1700	1700	1700	0
165	20241011	162400	12148890	1700	1700	1700	1700	0
166	20241011	162300	12148890	1700	1700	1700	1700	0
167	20241011	162200	12148890	1700	1700	1700	1700	0
168	20241011	162100	12148890	1700	1700	1700	1700	0
169	20241011	162000	12148890	1700	1700	1700	1700	0
170	20241011	161900	12148890	1700	1700	1700	1700	0
171	20241011	161800	12148890	1700	1700	1700	1700	0
172	20241011	161700	12148890	1700	1700	1700	1700	0
173	20241011	161600	12148890	1700	1700	1700	1700	0
174	20241011	161500	12148890	1700	1700	1700	1700	0
175	20241011	161400	12148890	1700	1700	1700	1700	0
176	20241011	161300	12148890	1700	1700	1700	1700	0
177	20241011	161200	12148890	1700	1700	1700	1700	0
178	20241011	161100	12148890	1700	1700	1700	1700	0
179	20241011	161000	12148890	1700	1700	1700	1700	0
180	20241011	160900	12148890	1700	1700	1700	1700	0
181	20241011	160800	12148890	1700	1700	1700	1700	0
182	20241011	160700	12148890	1700	1700	1700	1700	458
183	20241011	160600	12148890	1700	1700	1700	1700	0
184	20241011	160500	12148890	1700	1700	1700	1700	0
185	20241011	160400	12148890	1700	1700	1700	1700	0
186	20241011	160300	12148890	1700	1700	1700	1700	0
187	20241011	160200	12148890	1700	1700	1700	1700	0
188	20241011	160100	12148890	1700	1700	1700	1700	0
189	20241011	160000	12148890	1700	1700	1700	1700	0
190	20241011	155900	12148890	1700	1700	1700	1700	0
191	20241011	155800	12148890	1700	1700	1700	1700	0
192	20241011	155700	12148890	1700	1700	1700	1700	0
193	20241011	155600	12148890	1700	1700	1700	1700	0
194	20241011	155500	12148890	1700	1700	1700	1700	0
195	20241011	155400	12148890	1700	1700	1700	1700	0
196	20241011	155300	12148890	1700	1700	1700	1700	0
197	20241011	155200	12148890	1700	1700	1700	1700	0
198	20241011	155100	12148890	1700	1700	1700	1700	0
199	20241011	155000	12148890	1700	1700	1700	1700	0
200	20241011	154900	12148890	1700	1700	1700	1700	0
201	20241011	154800	12148890	1700	1700	1700	1700	0
202	20241011	154700	12148890	1700	1700	1700	1700	0
203	20241011	154600	12148890	1700	1700	1700	1700	0
204	20241011	154500	12148890	1700	1700	1700	1700	0
205	20241011	154400	12148890	1700	1700	1700	1700	0
206	20241011	154300	12148890	1700	1700	1700	1700	0
207	20241011	154200	12148890	1700	1700	1700	1700	0
208	20241011	154100	12148890	1700	1700	1700	1700	0
209	20241011	154000	12148890	1700	1700	1700	1700	0
210	20241011	153900	12148890	1700	1700	1700	1700	0
211	20241011	153800	12148890	1700	1700	1700	1700	0
212	20241011	153700	12148890	1700	1700	1700	1700	458
213	20241011	153600	12148890	1700	1700	1700	1700	0
214	20241011	153500	12148890	1700	1700	1700	1700	0
215	20241011	153400	12148890	1700	1700	1700	1700	0
216	20241011	153300	12148890	1700	1700	1700	1700	0
217	20241011	153200	12148890	1700	1700	1700	1700	0
218	20241011	153100	12148890	1700	1700	1700	1700	0
219	20241011	153000	12148890	1700	1700	1700	1700	458
220	20241011	152900	11370290	1712	1712	1712	1712	0
221	20241011	152800	11370290	1712	1712	1712	1712	0
222	20241011	152700	11370290	1712	1712	1712	1712	0
223	20241011	152600	11370290	1712	1712	1712	1712	0
224	20241011	152500	11370290	1712	1712	1712	1712	0
225	20241011	152400	11370290	1712	1712	1712	1712	0
226	20241011	152300	11370290	1712	1712	1712	1712	0
227	20241011	152200	11370290	1712	1712	1712	1712	0
228	20241011	152100	11370290	1712	1712	1712	1712	0
229	20241011	152000	11370290	1712	1712	1712	1712	0
230	20241011	151900	11370290	1712	1712	1712	1712	0
231	20241011	151800	11370290	1712	1712	1712	1712	0
232	20241011	151700	11370290	1712	1712	1712	1712	0
233	20241011	151600	11370290	1712	1712	1712	1712	0
234	20241011	151500	11370290	1712	1712	1712	1712	0
235	20241011	151400	11370290	1712	1712	1712	1712	0
236	20241011	151300	11370290	1712	1712	1712	1712	0
237	20241011	151200	11370290	1712	1712	1712	1712	0
238	20241011	151100	11370290	1712	1712	1712	1712	0
239	20241011	151000	11370290	1712	1712	1712	1712	0
240	20241011	150900	11370290	1712	1712	1712	1712	1
241	20241011	150800	11368578	1700	1700	1700	1700	0
242	20241011	150700	11368578	1700	1700	1700	1700	0
243	20241011	150600	11368578	1700	1700	1700	1700	0
244	20241011	150500	11368578	1700	1700	1700	1700	0
245	20241011	150400	11368578	1700	1700	1700	1700	0
246	20241011	150300	11368578	1700	1700	1700	1700	0
247	20241011	150200	11368578	1700	1700	1700	1700	0
248	20241011	150100	11368578	1700	1700	1700	1700	0
249	20241011	150000	11368578	1700	1711	1711	1700	56
250	20241011	145900	11273246	1712	1712	1712	1712	0
251	20241011	145800	11273246	1712	1712	1712	1712	0
252	20241011	145700	11273246	1712	1712	1712	1712	0
253	20241011	145600	11273246	1712	1712	1712	1712	0
254	20241011	145500	11273246	1712	1712	1712	1712	0
255	20241011	145400	11273246	1712	1712	1712	1712	0
256	20241011	145300	11273246	1712	1712	1712	1712	1
257	20241011	145200	11271534	1697	1697	1697	1697	0
258	20241011	145100	11271534	1697	1697	1697	1697	0
259	20241011	145000	11271534	1697	1697	1697	1697	0
260	20241011	144900	11271534	1697	1706	1706	1697	5000
261	20241011	144800	2764547	1713	1713	1713	1713	0
262	20241011	144700	2764547	1713	1713	1713	1713	0
263	20241011	144600	2764547	1713	1713	1713	1713	0
264	20241011	144500	2764547	1713	1713	1713	1713	0
265	20241011	144400	2764547	1713	1713	1713	1713	0
266	20241011	144300	2764547	1713	1713	1713	1713	0
267	20241011	144200	2764547	1713	1713	1713	1713	0
268	20241011	144100	2764547	1713	1713	1713	1713	0
269	20241011	144000	2764547	1713	1713	1713	1713	0
270	20241011	143900	2764547	1713	1713	1713	1713	0
271	20241011	143800	2764547	1713	1713	1713	1713	0
272	20241011	143700	2764547	1713	1713	1713	1713	0
273	20241011	143600	2764547	1713	1713	1713	1713	0
274	20241011	143500	2764547	1713	1713	1713	1713	0
275	20241011	143400	2764547	1713	1713	1713	1713	0
276	20241011	143300	2764547	1713	1713	1713	1713	0
277	20241011	143200	2764547	1713	1713	1713	1713	0
278	20241011	143100	2764547	1713	1713	1713	1713	0
279	20241011	143000	2764547	1713	1713	1713	1713	0
280	20241011	142900	2764547	1713	1713	1713	1713	0
281	20241011	142800	2764547	1713	1713	1713	1713	0
282	20241011	142700	2764547	1713	1713	1713	1713	0
283	20241011	142600	2764547	1713	1713	1713	1713	0
284	20241011	142500	2764547	1713	1713	1713	1713	1
285	20241011	142400	2762834	1706	1706	1706	1706	0
286	20241011	142300	2762834	1706	1706	1706	1706	0
287	20241011	142200	2762834	1706	1706	1706	1706	0
288	20241011	142100	2762834	1706	1706	1706	1706	0
289	20241011	142000	2762834	1706	1706	1706	1706	0
290	20241011	141900	2762834	1706	1706	1706	1706	0
291	20241011	141800	2762834	1706	1706	1706	1706	0
292	20241011	141700	2762834	1706	1706	1706	1706	0
293	20241011	141600	2762834	1706	1706	1706	1706	0
294	20241011	141500	2762834	1706	1706	1706	1706	0
295	20241011	141400	2762834	1706	1706	1706	1706	0
296	20241011	141300	2762834	1706	1706	1706	1706	0
297	20241011	141200	2762834	1706	1706	1706	1706	0
298	20241011	141100	2762834	1706	1706	1706	1706	0
299	20241011	141000	2762834	1706	1706	1706	1706	0
300	20241011	140900	2762834	1706	1706	1706	1706	0
301	20241011	140800	2762834	1706	1706	1706	1706	0
302	20241011	140700	2762834	1706	1706	1706	1706	0
303	20241011	140600	2762834	1706	1706	1706	1706	0
304	20241011	140500	2762834	1706	1706	1706	1706	0
305	20241011	140400	2762834	1706	1706	1706	1706	0
306	20241011	140300	2762834	1706	1706	1706	1706	0
307	20241011	140200	2762834	1706	1706	1706	1706	0
308	20241011	140100	2762834	1706	1706	1706	1706	0
309	20241011	140000	2762834	1706	1706	1706	1706	0
310	20241011	135900	2762834	1706	1706	1706	1706	0
311	20241011	135800	2762834	1706	1706	1706	1706	12
312	20241011	135700	2742362	1706	1706	1706	1706	0
313	20241011	135600	2742362	1706	1706	1706	1706	0
314	20241011	135500	2742362	1706	1706	1706	1706	0
315	20241011	135400	2742362	1706	1706	1706	1706	0
316	20241011	135300	2742362	1706	1706	1706	1706	0
317	20241011	135200	2742362	1706	1706	1706	1706	0
318	20241011	135100	2742362	1706	1706	1706	1706	0
319	20241011	135000	2742362	1706	1707	1707	1706	66
320	20241011	134900	2629762	1714	1714	1714	1714	0
321	20241011	134800	2629762	1714	1714	1714	1714	0
322	20241011	134700	2629762	1714	1714	1714	1714	0
323	20241011	134600	2629762	1714	1714	1714	1714	0
324	20241011	134500	2629762	1714	1714	1714	1714	0
325	20241011	134400	2629762	1714	1714	1714	1714	100
326	20241011	134300	2458362	1705	1705	1705	1705	0
327	20241011	134200	2458362	1705	1705	1705	1705	0
328	20241011	134100	2458362	1705	1705	1705	1705	0
329	20241011	134000	2458362	1705	1705	1705	1705	0
330	20241011	133900	2458362	1705	1705	1705	1705	0
331	20241011	133800	2458362	1705	1705	1705	1705	0
332	20241011	133700	2458362	1705	1705	1705	1705	0
333	20241011	133600	2458362	1705	1705	1705	1705	0
334	20241011	133500	2458362	1705	1705	1705	1705	0
335	20241011	133400	2458362	1705	1705	1705	1705	0
336	20241011	133300	2458362	1705	1705	1705	1705	0
337	20241011	133200	2458362	1705	1705	1705	1705	0
338	20241011	133100	2458362	1705	1705	1705	1705	0
339	20241011	133000	2458362	1705	1705	1705	1705	0
340	20241011	132900	2458362	1705	1705	1705	1705	0
341	20241011	132800	2458362	1705	1705	1705	1705	0
342	20241011	132700	2458362	1705	1705	1705	1705	0
343	20241011	132600	2458362	1705	1705	1705	1705	0
344	20241011	132500	2458362	1705	1705	1705	1705	0
345	20241011	132400	2458362	1705	1705	1705	1705	0
346	20241011	132300	2458362	1705	1705	1705	1705	0
347	20241011	132200	2458362	1705	1705	1705	1705	0
348	20241011	132100	2458362	1705	1705	1705	1705	0
349	20241011	132000	2458362	1705	1705	1705	1705	0
350	20241011	131900	2458362	1705	1705	1705	1705	0
351	20241011	131800	2458362	1705	1705	1705	1705	0
352	20241011	131700	2458362	1705	1705	1705	1705	0
353	20241011	131600	2458362	1705	1705	1705	1705	0
354	20241011	131500	2458362	1705	1705	1705	1705	0
355	20241011	131400	2458362	1705	1705	1705	1705	0
356	20241011	131300	2458362	1705	1705	1705	1705	0
357	20241011	131200	2458362	1705	1705	1705	1705	0
358	20241011	131100	2458362	1705	1705	1705	1705	0
359	20241011	131000	2458362	1705	1705	1705	1705	0
360	20241011	130900	2458362	1705	1705	1705	1705	0
361	20241011	130800	2458362	1705	1705	1705	1705	0
362	20241011	130700	2458362	1705	1705	1705	1705	0
363	20241011	130600	2458362	1705	1705	1705	1705	0
364	20241011	130500	2458362	1705	1705	1705	1705	0
365	20241011	130400	2458362	1705	1705	1705	1705	0
366	20241011	130300	2458362	1705	1705	1705	1705	0
367	20241011	130200	2458362	1705	1705	1705	1705	0
368	20241011	130100	2458362	1705	1705	1705	1705	0
369	20241011	130000	2458362	1705	1705	1705	1705	0
370	20241011	125900	2458362	1705	1705	1705	1705	0
371	20241011	125800	2458362	1705	1705	1705	1705	0
372	20241011	125700	2458362	1705	1705	1705	1705	0
373	20241011	125600	2458362	1705	1705	1705	1705	0
374	20241011	125500	2458362	1705	1705	1705	1705	0
375	20241011	125400	2458362	1705	1705	1705	1705	0
376	20241011	125300	2458362	1705	1705	1705	1705	0
377	20241011	125200	2458362	1705	1705	1705	1705	0
378	20241011	125100	2458362	1705	1705	1705	1705	0
379	20241011	125000	2458362	1705	1705	1705	1705	0
380	20241011	124900	2458362	1705	1705	1705	1705	0
381	20241011	124800	2458362	1705	1705	1705	1705	0
382	20241011	124700	2458362	1705	1705	1705	1705	0
383	20241011	124600	2458362	1705	1705	1705	1705	0
384	20241011	124500	2458362	1705	1705	1705	1705	0
385	20241011	124400	2458362	1705	1705	1705	1705	0
386	20241011	124300	2458362	1705	1705	1705	1705	0
387	20241011	124200	2458362	1705	1705	1705	1705	0
388	20241011	124100	2458362	1705	1705	1705	1705	0
389	20241011	124000	2458362	1705	1705	1705	1705	0
390	20241011	123900	2458362	1705	1705	1705	1705	0
391	20241011	123800	2458362	1705	1705	1705	1705	0
392	20241011	123700	2458362	1705	1705	1705	1705	0
393	20241011	123600	2458362	1705	1705	1705	1705	0
394	20241011	123500	2458362	1705	1705	1705	1705	0
395	20241011	123400	2458362	1705	1705	1705	1705	0
396	20241011	123300	2458362	1705	1705	1705	1705	0
397	20241011	123200	2458362	1705	1705	1705	1705	0
398	20241011	123100	2458362	1705	1705	1705	1705	0
399	20241011	123000	2458362	1705	1705	1705	1705	0
400	20241011	122900	2458362	1705	1705	1705	1705	0
401	20241011	122800	2458362	1705	1705	1705	1705	0
402	20241011	122700	2458362	1705	1705	1705	1705	0
403	20241011	122600	2458362	1705	1705	1705	1705	0
404	20241011	122500	2458362	1705	1705	1705	1705	0
405	20241011	122400	2458362	1705	1705	1705	1705	0
406	20241011	122300	2458362	1705	1705	1705	1705	0
407	20241011	122200	2458362	1705	1705	1705	1705	0
408	20241011	122100	2458362	1705	1705	1705	1705	0
409	20241011	122000	2458362	1705	1705	1705	1705	0
410	20241011	121900	2458362	1705	1705	1705	1705	0
411	20241011	121800	2458362	1705	1705	1705	1705	0
412	20241011	121700	2458362	1705	1705	1705	1705	0
413	20241011	121600	2458362	1705	1705	1705	1705	0
414	20241011	121500	2458362	1705	1705	1705	1705	0
415	20241011	121400	2458362	1705	1705	1705	1705	0
416	20241011	121300	2458362	1705	1705	1705	1705	0
417	20241011	121200	2458362	1705	1705	1705	1705	0
418	20241011	121100	2458362	1705	1705	1705	1705	0
419	20241011	121000	2458362	1705	1705	1705	1705	0
420	20241011	120900	2458362	1705	1705	1705	1705	0
421	20241011	120800	2458362	1705	1705	1705	1705	0
422	20241011	120700	2458362	1705	1705	1705	1705	0
423	20241011	120600	2458362	1705	1705	1705	1705	0
424	20241011	120500	2458362	1705	1705	1705	1705	0
425	20241011	120400	2458362	1705	1705	1705	1705	0
426	20241011	120300	2458362	1705	1705	1705	1705	0
427	20241011	120200	2458362	1705	1705	1705	1705	0
428	20241011	120100	2458362	1705	1705	1705	1705	0
429	20241011	120000	2458362	1705	1705	1705	1705	0
430	20241011	115900	2458362	1705	1705	1705	1705	0
431	20241011	115800	2458362	1705	1705	1705	1705	0
432	20241011	115700	2458362	1705	1705	1705	1705	0
433	20241011	115600	2458362	1705	1705	1705	1705	0
434	20241011	115500	2458362	1705	1705	1705	1705	0
435	20241011	115400	2458362	1705	1705	1705	1705	0
436	20241011	115300	2458362	1705	1705	1705	1705	0
437	20241011	115200	2458362	1705	1705	1705	1705	0
438	20241011	115100	2458362	1705	1705	1705	1705	0
439	20241011	115000	2458362	1705	1705	1705	1705	0
440	20241011	114900	2458362	1705	1705	1705	1705	0
441	20241011	114800	2458362	1705	1705	1705	1705	16
442	20241011	114700	2431082	1705	1705	1705	1705	0
443	20241011	114600	2431082	1705	1705	1705	1705	0
444	20241011	114500	2431082	1705	1705	1705	1705	0
445	20241011	114400	2431082	1705	1705	1705	1705	0
446	20241011	114300	2431082	1705	1705	1705	1705	0
447	20241011	114200	2431082	1705	1705	1705	1705	0
448	20241011	114100	2431082	1705	1705	1705	1705	0
449	20241011	114000	2431082	1705	1705	1705	1705	0
450	20241011	113900	2431082	1705	1705	1705	1705	0
451	20241011	113800	2431082	1705	1705	1705	1705	0
452	20241011	113700	2431082	1705	1705	1705	1705	0
453	20241011	113600	2431082	1705	1705	1705	1705	0
454	20241011	113500	2431082	1705	1705	1705	1705	0
455	20241011	113400	2431082	1705	1705	1705	1705	0
456	20241011	113300	2431082	1705	1705	1705	1705	0
457	20241011	113200	2431082	1705	1705	1705	1705	24
458	20241011	113100	2390162	1705	1705	1705	1705	0
459	20241011	113000	2390162	1705	1705	1705	1705	0
460	20241011	112900	2390162	1705	1705	1705	1705	0
461	20241011	112800	2390162	1705	1705	1705	1705	0
462	20241011	112700	2390162	1705	1705	1705	1705	0
463	20241011	112600	2390162	1705	1705	1705	1705	0
464	20241011	112500	2390162	1705	1705	1705	1705	0
465	20241011	112400	2390162	1705	1705	1705	1705	0
466	20241011	112300	2390162	1705	1705	1705	1705	0
467	20241011	112200	2390162	1705	1705	1705	1705	0
468	20241011	112100	2390162	1705	1705	1705	1705	0
469	20241011	112000	2390162	1705	1705	1705	1705	0
470	20241011	111900	2390162	1705	1705	1705	1705	0
471	20241011	111800	2390162	1705	1705	1705	1705	0
472	20241011	111700	2390162	1705	1705	1705	1705	0
473	20241011	111600	2390162	1705	1705	1705	1705	0
474	20241011	111500	2390162	1705	1705	1705	1705	0
475	20241011	111400	2390162	1705	1705	1705	1705	1
476	20241011	111300	2388457	1705	1705	1705	1705	0
477	20241011	111200	2388457	1705	1705	1705	1705	0
478	20241011	111100	2388457	1705	1705	1705	1705	0
479	20241011	111000	2388457	1705	1705	1705	1705	0
480	20241011	110900	2388457	1705	1705	1705	1705	0
481	20241011	110800	2388457	1705	1705	1705	1705	0
482	20241011	110700	2388457	1705	1705	1705	1705	0
483	20241011	110600	2388457	1705	1705	1705	1705	0
484	20241011	110500	2388457	1705	1705	1705	1705	0
485	20241011	110400	2388457	1705	1705	1705	1705	0
486	20241011	110300	2388457	1705	1705	1705	1705	0
487	20241011	110200	2388457	1705	1705	1705	1705	0
488	20241011	110100	2388457	1705	1705	1705	1705	0
489	20241011	110000	2388457	1705	1705	1705	1705	0
490	20241011	105900	2388457	1705	1705	1705	1705	0
491	20241011	105800	2388457	1705	1705	1705	1705	0
492	20241011	105700	2388457	1705	1705	1705	1705	0
493	20241011	105600	2388457	1705	1705	1705	1705	0
494	20241011	105500	2388457	1705	1705	1705	1705	0
495	20241011	105400	2388457	1705	1705	1705	1705	0
496	20241011	105300	2388457	1705	1705	1705	1705	0
497	20241011	105200	2388457	1705	1705	1705	1705	0
498	20241011	105100	2388457	1705	1705	1705	1705	0
499	20241011	105000	2388457	1705	1705	1705	1705	0
500	20241011	104900	2388457	1705	1705	1705	1705	0
501	20241011	104800	2388457	1705	1705	1705	1705	0
502	20241011	104700	2388457	1705	1706	1706	1705	31
503	20241011	104600	2335601	1705	1705	1705	1705	0
504	20241011	104500	2335601	1705	1705	1705	1705	0
505	20241011	104400	2335601	1705	1705	1705	1705	0
506	20241011	104300	2335601	1705	1705	1705	1705	0
507	20241011	104200	2335601	1705	1705	1705	1705	0
508	20241011	104100	2335601	1705	1705	1705	1705	0
509	20241011	104000	2335601	1705	1705	1705	1705	0
510	20241011	103900	2335601	1705	1705	1705	1705	0
511	20241011	103800	2335601	1705	1705	1705	1705	0
512	20241011	103700	2335601	1705	1705	1705	1705	0
513	20241011	103600	2335601	1705	1705	1705	1705	0
514	20241011	103500	2335601	1705	1705	1705	1705	0
515	20241011	103400	2335601	1705	1705	1705	1705	0
516	20241011	103300	2335601	1705	1705	1705	1705	0
517	20241011	103200	2335601	1705	1705	1705	1705	0
518	20241011	103100	2335601	1705	1705	1705	1705	0
519	20241011	103000	2335601	1705	1705	1705	1705	0
520	20241011	102900	2335601	1705	1705	1705	1705	0
521	20241011	102800	2335601	1705	1705	1705	1705	0
522	20241011	102700	2335601	1705	1705	1705	1705	0
523	20241011	102600	2335601	1705	1705	1705	1705	0
524	20241011	102500	2335601	1705	1705	1705	1705	0
525	20241011	102400	2335601	1705	1705	1705	1705	0
526	20241011	102300	2335601	1705	1705	1705	1705	0
527	20241011	102200	2335601	1705	1705	1705	1705	0
528	20241011	102100	2335601	1705	1705	1705	1705	0
529	20241011	102000	2335601	1705	1705	1705	1705	0
530	20241011	101900	2335601	1705	1705	1705	1705	0
531	20241011	101800	2335601	1705	1705	1705	1705	0
532	20241011	101700	2335601	1705	1705	1705	1705	0
533	20241011	101600	2335601	1705	1705	1705	1705	0
534	20241011	101500	2335601	1705	1705	1705	1705	0
535	20241011	101400	2335601	1705	1705	1705	1705	0
536	20241011	101300	2335601	1705	1705	1705	1705	0
537	20241011	101200	2335601	1705	1705	1705	1705	0
538	20241011	101100	2335601	1705	1705	1705	1705	0
539	20241011	101000	2335601	1705	1705	1705	1705	0
540	20241011	100900	2335601	1705	1705	1705	1705	0
541	20241011	100800	2335601	1705	1705	1705	1705	0
542	20241011	100700	2335601	1705	1705	1705	1705	0
543	20241011	100600	2335601	1705	1705	1705	1705	0
544	20241011	100500	2335601	1705	1709	1709	1705	440
545	20241011	100400	1584513	1714	1712	1714	1712	259
546	20241011	100300	1140933	1712	1712	1712	1712	0
547	20241011	100200	1140933	1712	1712	1712	1712	0
548	20241011	100100	1140933	1712	1712	1712	1712	0
549	20241011	100000	1140933	1712	1712	1712	1712	0
550	20241011	095900	1140933	1712	1712	1712	1712	1
551	20241011	095800	1139221	1711	1711	1711	1711	0
552	20241011	095700	1139221	1711	1711	1711	1711	0
553	20241011	095600	1139221	1711	1711	1711	1711	0
554	20241011	095500	1139221	1711	1711	1711	1711	0
555	20241011	095400	1139221	1711	1711	1711	1711	0
556	20241011	095300	1139221	1711	1711	1711	1711	0
557	20241011	095200	1139221	1711	1711	1711	1711	0
558	20241011	095100	1139221	1711	1711	1711	1711	325
559	20241011	095000	583146	1709	1709	1709	1709	0
560	20241011	094900	583146	1709	1709	1709	1709	0
561	20241011	094800	583146	1709	1709	1709	1709	0
562	20241011	094700	583146	1709	1709	1709	1709	0
563	20241011	094600	583146	1709	1709	1709	1709	36
564	20241011	094500	521622	1709	1709	1709	1709	0
565	20241011	094400	521622	1709	1709	1709	1709	0
566	20241011	094300	521622	1709	1709	1709	1709	31
567	20241011	094200	468643	1710	1710	1710	1710	135
568	20241011	094100	237793	1710	1710	1710	1710	0
569	20241011	094000	237793	1710	1710	1710	1710	0
570	20241011	093900	237793	1710	1710	1710	1710	0
571	20241011	093800	237793	1710	1710	1710	1710	0
572	20241011	093700	237793	1710	1710	1710	1710	0
573	20241011	093600	237793	1710	1710	1710	1710	0
574	20241011	093500	237793	1710	1710	1710	1710	0
575	20241011	093400	237793	1710	1710	1710	1710	0
576	20241011	093300	237793	1710	1710	1710	1710	0
577	20241011	093200	237793	1710	1710	1710	1710	0
578	20241011	093100	237793	1710	1710	1710	1710	0
579	20241011	093000	237793	1710	1710	1710	1710	0
580	20241011	092900	237793	1710	1710	1710	1710	0
581	20241011	092800	237793	1710	1710	1710	1710	0
582	20241011	092700	237793	1710	1710	1710	1710	0
583	20241011	092600	237793	1710	1710	1710	1710	0
584	20241011	092500	237793	1710	1710	1710	1710	0
585	20241011	092400	237793	1710	1710	1710	1710	0
586	20241011	092300	237793	1710	1710	1710	1710	0
587	20241011	092200	237793	1710	1710	1710	1710	0
588	20241011	092100	237793	1710	1710	1710	1710	0
589	20241011	092000	237793	1710	1710	1710	1710	0
590	20241011	091900	237793	1710	1710	1710	1710	0
591	20241011	091800	237793	1710	1710	1710	1710	0
592	20241011	091700	237793	1710	1710	1710	1710	0
593	20241011	091600	237793	1710	1710	1710	1710	0
594	20241011	091500	237793	1710	1710	1710	1710	0
595	20241011	091400	237793	1710	1710	1710	1710	0
596	20241011	091300	237793	1710	1710	1710	1710	26
597	20241011	091200	193333	1710	1710	1710	1710	0
598	20241011	091100	193333	1710	1710	1710	1710	0
599	20241011	091000	193333	1710	1710	1710	1710	0
600	20241011	090900	193333	1710	1710	1710	1710	0
601	20241011	090800	193333	1710	1710	1710	1710	2
602	20241011	090700	189913	1710	1710	1710	1710	0
603	20241011	090600	189913	1710	1710	1710	1710	0
604	20241011	090500	189913	1710	1710	1710	1710	0
605	20241011	090400	189913	1710	1710	1710	1710	8
606	20241011	090300	176233	1711	1711	1711	1711	0
607	20241011	090200	176233	1711	1711	1711	1711	0
608	20241011	090100	176233	1711	1711	1711	1711	0
609	20241011	090000	176233	1711	1711	1711	1711	103