KissMeData/032080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191400	7107596	1169	1169	1169	1169	22
3	20241017	191300	7107596	1169	1169	1169	1169	0
4	20241017	191200	7107596	1169	1169	1169	1169	0
5	20241017	191100	7107596	1169	1169	1169	1169	0
6	20241017	191000	7107596	1169	1169	1169	1169	0
7	20241017	190900	7107596	1169	1169	1169	1169	0
8	20241017	190800	7107596	1169	1169	1169	1169	0
9	20241017	190700	7107596	1169	1169	1169	1169	0
10	20241017	190600	7107596	1169	1169	1169	1169	0
11	20241017	190500	7107596	1169	1169	1169	1169	0
12	20241017	190400	7107596	1169	1169	1169	1169	0
13	20241017	190300	7107596	1169	1169	1169	1169	0
14	20241017	190200	7107596	1169	1169	1169	1169	0
15	20241017	190100	7107596	1169	1169	1169	1169	0
16	20241017	190000	7107596	1169	1169	1169	1169	0
17	20241017	185900	7107596	1169	1169	1169	1169	0
18	20241017	185800	7107596	1169	1169	1169	1169	0
19	20241017	185700	7107596	1169	1169	1169	1169	0
20	20241017	185600	7107596	1169	1169	1169	1169	0
21	20241017	185500	7107596	1169	1169	1169	1169	0
22	20241017	185400	7107596	1169	1169	1169	1169	0
23	20241017	185300	7107596	1169	1169	1169	1169	0
24	20241017	185200	7107596	1169	1169	1169	1169	0
25	20241017	185100	7107596	1169	1169	1169	1169	0
26	20241017	185000	7107596	1169	1169	1169	1169	0
27	20241017	184900	7107596	1169	1169	1169	1169	0
28	20241017	184800	7107596	1169	1169	1169	1169	0
29	20241017	184700	7107596	1169	1169	1169	1169	0
30	20241017	184600	7107596	1169	1169	1169	1169	0
31	20241017	184500	7107596	1169	1169	1169	1169	0
32	20241017	184400	7107596	1169	1169	1169	1169	22
33	20241017	184300	7107596	1169	1169	1169	1169	0
34	20241017	184200	7107596	1169	1169	1169	1169	0
35	20241017	184100	7107596	1169	1169	1169	1169	0
36	20241017	184000	7107596	1169	1169	1169	1169	0
37	20241017	183900	7107596	1169	1169	1169	1169	0
38	20241017	183800	7107596	1169	1169	1169	1169	0
39	20241017	183700	7107596	1169	1169	1169	1169	0
40	20241017	183600	7107596	1169	1169	1169	1169	0
41	20241017	183500	7107596	1169	1169	1169	1169	0
42	20241017	183400	7107596	1169	1169	1169	1169	0
43	20241017	183300	7107596	1169	1169	1169	1169	0
44	20241017	183200	7107596	1169	1169	1169	1169	0
45	20241017	183100	7107596	1169	1169	1169	1169	0
46	20241017	183000	7107596	1169	1169	1169	1169	0
47	20241017	182900	7107596	1169	1169	1169	1169	0
48	20241017	182800	7107596	1169	1169	1169	1169	0
49	20241017	182700	7107596	1169	1169	1169	1169	0
50	20241017	182600	7107596	1169	1169	1169	1169	0
51	20241017	182500	7107596	1169	1169	1169	1169	0
52	20241017	182400	7107596	1169	1169	1169	1169	0
53	20241017	182300	7107596	1169	1169	1169	1169	0
54	20241017	182200	7107596	1169	1169	1169	1169	0
55	20241017	182100	7107596	1169	1169	1169	1169	0
56	20241017	182000	7107596	1169	1169	1169	1169	0
57	20241017	181900	7107596	1169	1169	1169	1169	0
58	20241017	181800	7107596	1169	1169	1169	1169	0
59	20241017	181700	7107596	1169	1169	1169	1169	0
60	20241017	181600	7107596	1169	1169	1169	1169	0
61	20241017	181500	7107596	1169	1169	1169	1169	0
62	20241017	181400	7107596	1169	1169	1169	1169	22
63	20241017	181300	7107596	1169	1169	1169	1169	0
64	20241017	181200	7107596	1169	1169	1169	1169	0
65	20241017	181100	7107596	1169	1169	1169	1169	0
66	20241017	181000	7107596	1169	1169	1169	1169	0
67	20241017	180900	7107596	1169	1169	1169	1169	0
68	20241017	180800	7107596	1169	1169	1169	1169	0
69	20241017	180700	7107596	1169	1169	1169	1169	0
70	20241017	180600	7107596	1169	1169	1169	1169	0
71	20241017	180500	7107596	1169	1169	1169	1169	0
72	20241017	180400	7107596	1169	1169	1169	1169	0
73	20241017	180300	7107596	1169	1169	1169	1169	0
74	20241017	180200	7107596	1169	1169	1169	1169	0
75	20241017	180100	7107596	1169	1169	1169	1169	0
76	20241017	180000	7107596	1169	1169	1169	1169	0
77	20241017	175900	7107596	1169	1169	1169	1169	0
78	20241017	175800	7107596	1169	1169	1169	1169	0
79	20241017	175700	7107596	1169	1169	1169	1169	0
80	20241017	175600	7107596	1169	1169	1169	1169	0
81	20241017	175500	7107596	1169	1169	1169	1169	0
82	20241017	175400	7107596	1169	1169	1169	1169	0
83	20241017	175300	7107596	1169	1169	1169	1169	0
84	20241017	175200	7107596	1169	1169	1169	1169	0
85	20241017	175100	7107596	1169	1169	1169	1169	0
86	20241017	175000	7107596	1169	1169	1169	1169	0
87	20241017	174900	7107596	1169	1169	1169	1169	0
88	20241017	174800	7107596	1169	1169	1169	1169	0
89	20241017	174700	7107596	1169	1169	1169	1169	0
90	20241017	174600	7107596	1169	1169	1169	1169	0
91	20241017	174500	7107596	1169	1169	1169	1169	0
92	20241017	174400	7107596	1169	1169	1169	1169	22
93	20241017	174300	7107596	1169	1169	1169	1169	0
94	20241017	174200	7107596	1169	1169	1169	1169	0
95	20241017	174100	7107596	1169	1169	1169	1169	0
96	20241017	174000	7107596	1169	1169	1169	1169	0
97	20241017	173900	7107596	1169	1169	1169	1169	0
98	20241017	173800	7107596	1169	1169	1169	1169	0
99	20241017	173700	7107596	1169	1169	1169	1169	0
100	20241017	173600	7107596	1169	1169	1169	1169	0
101	20241017	173500	7107596	1169	1169	1169	1169	0
102	20241017	173400	7107596	1169	1169	1169	1169	0
103	20241017	173300	7107596	1169	1169	1169	1169	0
104	20241017	173200	7107596	1169	1169	1169	1169	0
105	20241017	173100	7107596	1169	1169	1169	1169	0
106	20241017	173000	7107596	1169	1169	1169	1169	0
107	20241017	172900	7107596	1169	1169	1169	1169	0
108	20241017	172800	7107596	1169	1169	1169	1169	0
109	20241017	172700	7107596	1169	1169	1169	1169	0
110	20241017	172600	7107596	1169	1169	1169	1169	0
111	20241017	172500	7107596	1169	1169	1169	1169	0
112	20241017	172400	7107596	1169	1169	1169	1169	0
113	20241017	172300	7107596	1169	1169	1169	1169	0
114	20241017	172200	7107596	1169	1169	1169	1169	0
115	20241017	172100	7107596	1169	1169	1169	1169	0
116	20241017	172000	7107596	1169	1169	1169	1169	0
117	20241017	171900	7107596	1169	1169	1169	1169	0
118	20241017	171800	7107596	1169	1169	1169	1169	0
119	20241017	171700	7107596	1169	1169	1169	1169	0
120	20241017	171600	7107596	1169	1169	1169	1169	0
121	20241017	171500	7107596	1169	1169	1169	1169	0
122	20241017	171400	7107596	1169	1169	1169	1169	22
123	20241017	171300	7107596	1169	1169	1169	1169	0
124	20241017	171200	7107596	1169	1169	1169	1169	0
125	20241017	171100	7107596	1169	1169	1169	1169	0
126	20241017	171000	7107596	1169	1169	1169	1169	0
127	20241017	170900	7107596	1169	1169	1169	1169	0
128	20241017	170800	7107596	1169	1169	1169	1169	0
129	20241017	170700	7107596	1169	1169	1169	1169	0
130	20241017	170600	7107596	1169	1169	1169	1169	0
131	20241017	170500	7107596	1169	1169	1169	1169	0
132	20241017	170400	7107596	1169	1169	1169	1169	0
133	20241017	170300	7107596	1169	1169	1169	1169	0
134	20241017	170200	7107596	1169	1169	1169	1169	0
135	20241017	170100	7107596	1169	1169	1169	1169	0
136	20241017	170000	7107596	1169	1169	1169	1169	0
137	20241017	165900	7107596	1169	1169	1169	1169	0
138	20241017	165800	7107596	1169	1169	1169	1169	0
139	20241017	165700	7107596	1169	1169	1169	1169	0
140	20241017	165600	7107596	1169	1169	1169	1169	0
141	20241017	165500	7107596	1169	1169	1169	1169	0
142	20241017	165400	7107596	1169	1169	1169	1169	0
143	20241017	165300	7107596	1169	1169	1169	1169	0
144	20241017	165200	7107596	1169	1169	1169	1169	0
145	20241017	165100	7107596	1169	1169	1169	1169	0
146	20241017	165000	7107596	1169	1169	1169	1169	0
147	20241017	164900	7107596	1169	1169	1169	1169	0
148	20241017	164800	7107596	1169	1169	1169	1169	0
149	20241017	164700	7107596	1169	1169	1169	1169	0
150	20241017	164600	7107596	1169	1169	1169	1169	0
151	20241017	164500	7107596	1169	1169	1169	1169	0
152	20241017	164400	7107596	1169	1169	1169	1169	22
153	20241017	164300	7107596	1169	1169	1169	1169	0
154	20241017	164200	7107596	1169	1169	1169	1169	0
155	20241017	164100	7107596	1169	1169	1169	1169	0
156	20241017	164000	7107596	1169	1169	1169	1169	0
157	20241017	163900	7107596	1169	1169	1169	1169	0
158	20241017	163800	7107596	1169	1169	1169	1169	0
159	20241017	163700	7107596	1169	1169	1169	1169	0
160	20241017	163600	7107596	1169	1169	1169	1169	0
161	20241017	163500	7107596	1169	1169	1169	1169	0
162	20241017	163400	7107596	1169	1169	1169	1169	0
163	20241017	163300	7107596	1169	1169	1169	1169	0
164	20241017	163200	7107596	1169	1169	1169	1169	0
165	20241017	163100	7107596	1169	1169	1169	1169	0
166	20241017	163000	7107596	1169	1169	1169	1169	0
167	20241017	162900	7107596	1169	1169	1169	1169	0
168	20241017	162800	7107596	1169	1169	1169	1169	0
169	20241017	162700	7107596	1169	1169	1169	1169	0
170	20241017	162600	7107596	1169	1169	1169	1169	0
171	20241017	162500	7107596	1169	1169	1169	1169	0
172	20241017	162400	7107596	1169	1169	1169	1169	0
173	20241017	162300	7107596	1169	1169	1169	1169	0
174	20241017	162200	7107596	1169	1169	1169	1169	0
175	20241017	162100	7107596	1169	1169	1169	1169	0
176	20241017	162000	7107596	1169	1169	1169	1169	0
177	20241017	161900	7107596	1169	1169	1169	1169	0
178	20241017	161800	7107596	1169	1169	1169	1169	0
179	20241017	161700	7107596	1169	1169	1169	1169	0
180	20241017	161600	7107596	1169	1169	1169	1169	0
181	20241017	161500	7107596	1169	1169	1169	1169	0
182	20241017	161400	7107596	1169	1169	1169	1169	22
183	20241017	161300	7107596	1169	1169	1169	1169	0
184	20241017	161200	7107596	1169	1169	1169	1169	0
185	20241017	161100	7107596	1169	1169	1169	1169	0
186	20241017	161000	7107596	1169	1169	1169	1169	0
187	20241017	160900	7107596	1169	1169	1169	1169	0
188	20241017	160800	7107596	1169	1169	1169	1169	0
189	20241017	160700	7107596	1169	1169	1169	1169	0
190	20241017	160600	7107596	1169	1169	1169	1169	0
191	20241017	160500	7107596	1169	1169	1169	1169	0
192	20241017	160400	7107596	1169	1169	1169	1169	0
193	20241017	160300	7107596	1169	1169	1169	1169	0
194	20241017	160200	7107596	1169	1169	1169	1169	0
195	20241017	160100	7107596	1169	1169	1169	1169	0
196	20241017	160000	7107596	1169	1169	1169	1169	0
197	20241017	155900	7107596	1169	1169	1169	1169	0
198	20241017	155800	7107596	1169	1169	1169	1169	0
199	20241017	155700	7107596	1169	1169	1169	1169	0
200	20241017	155600	7107596	1169	1169	1169	1169	0
201	20241017	155500	7107596	1169	1169	1169	1169	0
202	20241017	155400	7107596	1169	1169	1169	1169	0
203	20241017	155300	7107596	1169	1169	1169	1169	0
204	20241017	155200	7107596	1169	1169	1169	1169	0
205	20241017	155100	7107596	1169	1169	1169	1169	0
206	20241017	155000	7107596	1169	1169	1169	1169	0
207	20241017	154900	7107596	1169	1169	1169	1169	0
208	20241017	154800	7107596	1169	1169	1169	1169	0
209	20241017	154700	7107596	1169	1169	1169	1169	0
210	20241017	154600	7107596	1169	1169	1169	1169	0
211	20241017	154500	7107596	1169	1169	1169	1169	0
212	20241017	154400	7107596	1169	1169	1169	1169	22
213	20241017	154300	7107596	1169	1169	1169	1169	0
214	20241017	154200	7107596	1169	1169	1169	1169	0
215	20241017	154100	7107596	1169	1169	1169	1169	0
216	20241017	154000	7107596	1169	1169	1169	1169	0
217	20241017	153900	7107596	1169	1169	1169	1169	0
218	20241017	153800	7107596	1169	1169	1169	1169	0
219	20241017	153700	7107596	1169	1169	1169	1169	0
220	20241017	153600	7107596	1169	1169	1169	1169	0
221	20241017	153500	7107596	1169	1169	1169	1169	0
222	20241017	153400	7107596	1169	1169	1169	1169	0
223	20241017	153300	7107596	1169	1169	1169	1169	0
224	20241017	153200	7107596	1169	1169	1169	1169	0
225	20241017	153100	7107596	1169	1169	1169	1169	0
226	20241017	153000	7107596	1169	1169	1169	1169	22
227	20241017	152900	7081878	1169	1169	1169	1169	0
228	20241017	152800	7081878	1169	1169	1169	1169	0
229	20241017	152700	7081878	1169	1169	1169	1169	0
230	20241017	152600	7081878	1169	1169	1169	1169	0
231	20241017	152500	7081878	1169	1169	1169	1169	0
232	20241017	152400	7081878	1169	1169	1169	1169	0
233	20241017	152300	7081878	1169	1169	1169	1169	0
234	20241017	152200	7081878	1169	1169	1169	1169	0
235	20241017	152100	7081878	1169	1169	1169	1169	0
236	20241017	152000	7081878	1169	1169	1169	1169	0
237	20241017	151900	7081878	1169	1169	1169	1168	7
238	20241017	151800	7073699	1168	1168	1168	1168	35
239	20241017	151700	7032819	1169	1169	1169	1169	0
240	20241017	151600	7032819	1169	1169	1169	1169	0
241	20241017	151500	7032819	1169	1169	1169	1169	0
242	20241017	151400	7032819	1169	1169	1169	1169	0
243	20241017	151300	7032819	1169	1169	1169	1169	0
244	20241017	151200	7032819	1169	1169	1169	1169	0
245	20241017	151100	7032819	1169	1169	1169	1169	0
246	20241017	151000	7032819	1169	1169	1169	1169	0
247	20241017	150900	7032819	1169	1169	1169	1169	0
248	20241017	150800	7032819	1169	1169	1169	1169	0
249	20241017	150700	7032819	1169	1169	1169	1169	0
250	20241017	150600	7032819	1169	1169	1169	1169	0
251	20241017	150500	7032819	1169	1169	1169	1169	0
252	20241017	150400	7032819	1169	1169	1169	1169	0
253	20241017	150300	7032819	1169	1169	1169	1169	0
254	20241017	150200	7032819	1169	1169	1169	1169	0
255	20241017	150100	7032819	1169	1169	1169	1169	0
256	20241017	150000	7032819	1169	1169	1169	1169	0
257	20241017	145900	7032819	1169	1169	1169	1169	0
258	20241017	145800	7032819	1169	1169	1169	1169	0
259	20241017	145700	7032819	1169	1169	1169	1169	0
260	20241017	145600	7032819	1169	1169	1169	1169	1
261	20241017	145500	7031650	1168	1168	1168	1168	0
262	20241017	145400	7031650	1168	1168	1168	1168	0
263	20241017	145300	7031650	1168	1168	1168	1168	29
264	20241017	145200	6997778	1168	1168	1168	1168	0
265	20241017	145100	6997778	1168	1168	1168	1168	0
266	20241017	145000	6997778	1168	1168	1168	1168	0
267	20241017	144900	6997778	1168	1168	1168	1168	0
268	20241017	144800	6997778	1168	1168	1168	1168	0
269	20241017	144700	6997778	1168	1168	1168	1168	0
270	20241017	144600	6997778	1168	1168	1168	1168	0
271	20241017	144500	6997778	1168	1168	1168	1168	0
272	20241017	144400	6997778	1168	1168	1168	1168	0
273	20241017	144300	6997778	1168	1168	1168	1168	0
274	20241017	144200	6997778	1168	1168	1168	1168	0
275	20241017	144100	6997778	1168	1168	1168	1168	0
276	20241017	144000	6997778	1168	1168	1168	1168	0
277	20241017	143900	6997778	1168	1168	1168	1168	0
278	20241017	143800	6997778	1168	1168	1168	1168	0
279	20241017	143700	6997778	1168	1168	1168	1168	0
280	20241017	143600	6997778	1168	1168	1168	1168	0
281	20241017	143500	6997778	1168	1168	1168	1168	0
282	20241017	143400	6997778	1168	1168	1168	1168	0
283	20241017	143300	6997778	1168	1168	1168	1168	0
284	20241017	143200	6997778	1168	1168	1168	1168	0
285	20241017	143100	6997778	1168	1168	1168	1168	0
286	20241017	143000	6997778	1168	1168	1168	1168	0
287	20241017	142900	6997778	1168	1168	1168	1168	0
288	20241017	142800	6997778	1168	1168	1168	1168	0
289	20241017	142700	6997778	1168	1168	1168	1168	0
290	20241017	142600	6997778	1168	1168	1168	1168	0
291	20241017	142500	6997778	1168	1168	1168	1168	0
292	20241017	142400	6997778	1168	1168	1168	1168	0
293	20241017	142300	6997778	1168	1168	1168	1168	0
294	20241017	142200	6997778	1168	1168	1168	1168	0
295	20241017	142100	6997778	1168	1168	1168	1168	0
296	20241017	142000	6997778	1168	1168	1168	1168	0
297	20241017	141900	6997778	1168	1168	1168	1168	0
298	20241017	141800	6997778	1168	1168	1168	1168	0
299	20241017	141700	6997778	1168	1168	1168	1168	0
300	20241017	141600	6997778	1168	1168	1168	1168	0
301	20241017	141500	6997778	1168	1168	1168	1168	0
302	20241017	141400	6997778	1168	1168	1168	1168	0
303	20241017	141300	6997778	1168	1168	1168	1168	0
304	20241017	141200	6997778	1168	1168	1168	1168	0
305	20241017	141100	6997778	1168	1168	1168	1168	0
306	20241017	141000	6997778	1168	1168	1168	1168	0
307	20241017	140900	6997778	1168	1168	1168	1168	0
308	20241017	140800	6997778	1168	1168	1168	1168	0
309	20241017	140700	6997778	1168	1168	1168	1168	0
310	20241017	140600	6997778	1168	1168	1168	1168	0
311	20241017	140500	6997778	1168	1168	1168	1168	0
312	20241017	140400	6997778	1168	1168	1168	1168	0
313	20241017	140300	6997778	1168	1168	1168	1168	0
314	20241017	140200	6997778	1168	1168	1168	1168	0
315	20241017	140100	6997778	1168	1168	1168	1168	0
316	20241017	140000	6997778	1168	1168	1168	1168	0
317	20241017	135900	6997778	1168	1168	1168	1168	0
318	20241017	135800	6997778	1168	1168	1168	1168	0
319	20241017	135700	6997778	1168	1168	1168	1168	0
320	20241017	135600	6997778	1168	1168	1168	1168	1
321	20241017	135500	6996610	1165	1165	1165	1165	0
322	20241017	135400	6996610	1165	1165	1165	1165	0
323	20241017	135300	6996610	1165	1165	1165	1165	1
324	20241017	135200	6995445	1168	1168	1168	1168	0
325	20241017	135100	6995445	1168	1168	1168	1168	0
326	20241017	135000	6995445	1168	1168	1168	1168	0
327	20241017	134900	6995445	1168	1168	1168	1168	0
328	20241017	134800	6995445	1168	1168	1168	1168	0
329	20241017	134700	6995445	1168	1168	1168	1168	0
330	20241017	134600	6995445	1168	1168	1168	1168	0
331	20241017	134500	6995445	1168	1168	1168	1168	0
332	20241017	134400	6995445	1168	1168	1168	1168	0
333	20241017	134300	6995445	1168	1168	1168	1168	0
334	20241017	134200	6995445	1168	1168	1168	1168	0
335	20241017	134100	6995445	1168	1168	1168	1168	0
336	20241017	134000	6995445	1168	1168	1168	1168	0
337	20241017	133900	6995445	1168	1160	1168	1160	2
338	20241017	133800	6993117	1160	1164	1164	1160	5
339	20241017	133700	6987307	1168	1168	1168	1168	0
340	20241017	133600	6987307	1168	1168	1168	1168	0
341	20241017	133500	6987307	1168	1168	1168	1168	1
342	20241017	133400	6986139	1160	1165	1165	1160	400
343	20241017	133300	6521105	1168	1168	1168	1168	0
344	20241017	133200	6521105	1168	1168	1168	1168	0
345	20241017	133100	6521105	1168	1168	1168	1168	0
346	20241017	133000	6521105	1168	1168	1168	1168	0
347	20241017	132900	6521105	1168	1168	1168	1168	0
348	20241017	132800	6521105	1168	1168	1168	1168	1
349	20241017	132700	6519937	1165	1165	1165	1165	0
350	20241017	132600	6519937	1165	1165	1165	1165	0
351	20241017	132500	6519937	1165	1165	1165	1165	100
352	20241017	132400	6403437	1168	1168	1168	1168	0
353	20241017	132300	6403437	1168	1168	1168	1168	0
354	20241017	132200	6403437	1168	1168	1168	1168	0
355	20241017	132100	6403437	1168	1168	1168	1168	0
356	20241017	132000	6403437	1168	1168	1168	1168	0
357	20241017	131900	6403437	1168	1168	1168	1168	0
358	20241017	131800	6403437	1168	1168	1168	1168	0
359	20241017	131700	6403437	1168	1168	1168	1168	0
360	20241017	131600	6403437	1168	1168	1168	1168	0
361	20241017	131500	6403437	1168	1168	1168	1168	0
362	20241017	131400	6403437	1168	1168	1168	1168	0
363	20241017	131300	6403437	1168	1168	1168	1168	0
364	20241017	131200	6403437	1168	1168	1168	1168	0
365	20241017	131100	6403437	1168	1168	1168	1168	0
366	20241017	131000	6403437	1168	1168	1168	1168	0
367	20241017	130900	6403437	1168	1168	1168	1168	428
368	20241017	130800	5903533	1168	1168	1168	1168	0
369	20241017	130700	5903533	1168	1168	1168	1168	0
370	20241017	130600	5903533	1168	1168	1168	1168	0
371	20241017	130500	5903533	1168	1168	1168	1168	0
372	20241017	130400	5903533	1168	1168	1168	1168	0
373	20241017	130300	5903533	1168	1168	1168	1168	0
374	20241017	130200	5903533	1168	1168	1168	1168	0
375	20241017	130100	5903533	1168	1168	1168	1168	0
376	20241017	130000	5903533	1168	1168	1168	1168	0
377	20241017	125900	5903533	1168	1168	1168	1168	0
378	20241017	125800	5903533	1168	1168	1168	1168	0
379	20241017	125700	5903533	1168	1168	1168	1168	0
380	20241017	125600	5903533	1168	1168	1168	1168	0
381	20241017	125500	5903533	1168	1168	1168	1168	0
382	20241017	125400	5903533	1168	1168	1168	1168	0
383	20241017	125300	5903533	1168	1168	1168	1168	0
384	20241017	125200	5903533	1168	1168	1168	1168	0
385	20241017	125100	5903533	1168	1168	1168	1168	0
386	20241017	125000	5903533	1168	1168	1168	1168	0
387	20241017	124900	5903533	1168	1168	1168	1168	0
388	20241017	124800	5903533	1168	1168	1168	1168	0
389	20241017	124700	5903533	1168	1168	1168	1168	0
390	20241017	124600	5903533	1168	1168	1168	1168	0
391	20241017	124500	5903533	1168	1168	1168	1168	0
392	20241017	124400	5903533	1168	1168	1168	1168	0
393	20241017	124300	5903533	1168	1168	1168	1168	0
394	20241017	124200	5903533	1168	1168	1168	1168	0
395	20241017	124100	5903533	1168	1168	1168	1168	0
396	20241017	124000	5903533	1168	1168	1168	1168	0
397	20241017	123900	5903533	1168	1168	1168	1168	0
398	20241017	123800	5903533	1168	1168	1168	1168	0
399	20241017	123700	5903533	1168	1168	1168	1168	0
400	20241017	123600	5903533	1168	1168	1168	1168	0
401	20241017	123500	5903533	1168	1168	1168	1168	0
402	20241017	123400	5903533	1168	1168	1168	1168	0
403	20241017	123300	5903533	1168	1168	1168	1168	0
404	20241017	123200	5903533	1168	1168	1168	1168	0
405	20241017	123100	5903533	1168	1168	1168	1168	0
406	20241017	123000	5903533	1168	1168	1168	1168	0
407	20241017	122900	5903533	1168	1168	1168	1168	0
408	20241017	122800	5903533	1168	1168	1168	1168	0
409	20241017	122700	5903533	1168	1168	1168	1168	0
410	20241017	122600	5903533	1168	1168	1168	1168	0
411	20241017	122500	5903533	1168	1168	1168	1168	0
412	20241017	122400	5903533	1168	1168	1168	1168	0
413	20241017	122300	5903533	1168	1168	1168	1168	0
414	20241017	122200	5903533	1168	1168	1168	1168	0
415	20241017	122100	5903533	1168	1168	1168	1168	0
416	20241017	122000	5903533	1168	1168	1168	1168	0
417	20241017	121900	5903533	1168	1168	1168	1168	0
418	20241017	121800	5903533	1168	1168	1168	1168	0
419	20241017	121700	5903533	1168	1168	1168	1168	0
420	20241017	121600	5903533	1168	1168	1168	1168	0
421	20241017	121500	5903533	1168	1168	1168	1168	0
422	20241017	121400	5903533	1168	1168	1168	1168	0
423	20241017	121300	5903533	1168	1168	1168	1168	0
424	20241017	121200	5903533	1168	1168	1168	1168	0
425	20241017	121100	5903533	1168	1168	1168	1168	0
426	20241017	121000	5903533	1168	1168	1168	1168	0
427	20241017	120900	5903533	1168	1168	1168	1168	0
428	20241017	120800	5903533	1168	1168	1168	1168	0
429	20241017	120700	5903533	1168	1168	1168	1168	0
430	20241017	120600	5903533	1168	1168	1168	1168	0
431	20241017	120500	5903533	1168	1168	1168	1168	0
432	20241017	120400	5903533	1168	1168	1168	1168	0
433	20241017	120300	5903533	1168	1168	1168	1168	0
434	20241017	120200	5903533	1168	1168	1168	1168	0
435	20241017	120100	5903533	1168	1168	1168	1168	0
436	20241017	120000	5903533	1168	1168	1168	1168	0
437	20241017	115900	5903533	1168	1168	1168	1168	0
438	20241017	115800	5903533	1168	1168	1168	1168	0
439	20241017	115700	5903533	1168	1168	1168	1168	0
440	20241017	115600	5903533	1168	1168	1168	1168	0
441	20241017	115500	5903533	1168	1168	1168	1168	0
442	20241017	115400	5903533	1168	1168	1168	1168	0
443	20241017	115300	5903533	1168	1168	1168	1168	0
444	20241017	115200	5903533	1168	1168	1168	1168	0
445	20241017	115100	5903533	1168	1168	1168	1168	0
446	20241017	115000	5903533	1168	1168	1168	1168	0
447	20241017	114900	5903533	1168	1168	1168	1168	0
448	20241017	114800	5903533	1168	1168	1168	1168	0
449	20241017	114700	5903533	1168	1168	1168	1168	0
450	20241017	114600	5903533	1168	1168	1168	1168	0
451	20241017	114500	5903533	1168	1168	1168	1168	0
452	20241017	114400	5903533	1168	1168	1168	1168	0
453	20241017	114300	5903533	1168	1168	1168	1168	0
454	20241017	114200	5903533	1168	1168	1168	1168	0
455	20241017	114100	5903533	1168	1168	1168	1168	0
456	20241017	114000	5903533	1168	1168	1168	1168	0
457	20241017	113900	5903533	1168	1168	1168	1168	0
458	20241017	113800	5903533	1168	1168	1168	1168	0
459	20241017	113700	5903533	1168	1168	1168	1168	0
460	20241017	113600	5903533	1168	1168	1168	1168	0
461	20241017	113500	5903533	1168	1168	1168	1168	0
462	20241017	113400	5903533	1168	1168	1168	1168	0
463	20241017	113300	5903533	1168	1168	1168	1168	0
464	20241017	113200	5903533	1168	1168	1168	1168	0
465	20241017	113100	5903533	1168	1168	1168	1168	0
466	20241017	113000	5903533	1168	1168	1168	1168	0
467	20241017	112900	5903533	1168	1168	1168	1168	0
468	20241017	112800	5903533	1168	1168	1168	1168	0
469	20241017	112700	5903533	1168	1168	1168	1168	0
470	20241017	112600	5903533	1168	1168	1168	1168	0
471	20241017	112500	5903533	1168	1168	1168	1168	0
472	20241017	112400	5903533	1168	1168	1168	1168	0
473	20241017	112300	5903533	1168	1168	1168	1168	0
474	20241017	112200	5903533	1168	1168	1168	1168	0
475	20241017	112100	5903533	1168	1168	1168	1168	5
476	20241017	112000	5897693	1168	1168	1168	1168	0
477	20241017	111900	5897693	1168	1168	1168	1168	0
478	20241017	111800	5897693	1168	1168	1168	1168	0
479	20241017	111700	5897693	1168	1168	1168	1168	0
480	20241017	111600	5897693	1168	1168	1168	1168	0
481	20241017	111500	5897693	1168	1168	1168	1168	0
482	20241017	111400	5897693	1168	1163	1168	1163	8
483	20241017	111300	5888368	1163	1163	1163	1163	0
484	20241017	111200	5888368	1163	1163	1163	1163	0
485	20241017	111100	5888368	1163	1163	1163	1163	0
486	20241017	111000	5888368	1163	1163	1163	1163	1
487	20241017	110900	5887205	1160	1160	1160	1160	0
488	20241017	110800	5887205	1160	1160	1160	1160	0
489	20241017	110700	5887205	1160	1160	1160	1160	0
490	20241017	110600	5887205	1160	1160	1160	1160	0
491	20241017	110500	5887205	1160	1163	1163	1160	130
492	20241017	110400	5736399	1168	1168	1168	1168	0
493	20241017	110300	5736399	1168	1168	1168	1168	0
494	20241017	110200	5736399	1168	1168	1168	1168	0
495	20241017	110100	5736399	1168	1168	1168	1168	0
496	20241017	110000	5736399	1168	1168	1168	1168	0
497	20241017	105900	5736399	1168	1168	1168	1168	0
498	20241017	105800	5736399	1168	1168	1168	1168	0
499	20241017	105700	5736399	1168	1168	1168	1168	0
500	20241017	105600	5736399	1168	1168	1168	1168	0
501	20241017	105500	5736399	1168	1168	1168	1168	0
502	20241017	105400	5736399	1168	1168	1168	1168	0
503	20241017	105300	5736399	1168	1168	1168	1168	0
504	20241017	105200	5736399	1168	1168	1168	1168	0
505	20241017	105100	5736399	1168	1168	1168	1168	0
506	20241017	105000	5736399	1168	1168	1168	1168	0
507	20241017	104900	5736399	1168	1168	1168	1168	0
508	20241017	104800	5736399	1168	1168	1168	1168	0
509	20241017	104700	5736399	1168	1168	1168	1168	0
510	20241017	104600	5736399	1168	1168	1168	1168	0
511	20241017	104500	5736399	1168	1168	1168	1168	0
512	20241017	104400	5736399	1168	1168	1168	1168	0
513	20241017	104300	5736399	1168	1168	1168	1168	0
514	20241017	104200	5736399	1168	1168	1168	1168	0
515	20241017	104100	5736399	1168	1168	1168	1168	0
516	20241017	104000	5736399	1168	1168	1168	1168	0
517	20241017	103900	5736399	1168	1168	1168	1168	1
518	20241017	103800	5735231	1164	1164	1164	1164	0
519	20241017	103700	5735231	1164	1164	1164	1164	0
520	20241017	103600	5735231	1164	1164	1164	1164	0
521	20241017	103500	5735231	1164	1164	1164	1164	1
522	20241017	103400	5734067	1163	1163	1163	1163	0
523	20241017	103300	5734067	1163	1163	1163	1163	0
524	20241017	103200	5734067	1163	1163	1163	1163	0
525	20241017	103100	5734067	1163	1163	1163	1163	0
526	20241017	103000	5734067	1163	1163	1163	1163	0
527	20241017	102900	5734067	1163	1163	1163	1163	0
528	20241017	102800	5734067	1163	1163	1163	1163	0
529	20241017	102700	5734067	1163	1163	1163	1163	1
530	20241017	102600	5732904	1168	1168	1168	1168	0
531	20241017	102500	5732904	1168	1168	1168	1168	0
532	20241017	102400	5732904	1168	1168	1168	1168	0
533	20241017	102300	5732904	1168	1168	1168	1168	0
534	20241017	102200	5732904	1168	1168	1168	1168	0
535	20241017	102100	5732904	1168	1168	1168	1168	0
536	20241017	102000	5732904	1168	1168	1168	1168	0
537	20241017	101900	5732904	1168	1168	1168	1168	0
538	20241017	101800	5732904	1168	1168	1168	1168	0
539	20241017	101700	5732904	1168	1168	1168	1168	0
540	20241017	101600	5732904	1168	1168	1168	1168	0
541	20241017	101500	5732904	1168	1168	1168	1168	0
542	20241017	101400	5732904	1168	1168	1168	1168	0
543	20241017	101300	5732904	1168	1168	1168	1168	0
544	20241017	101200	5732904	1168	1168	1168	1168	0
545	20241017	101100	5732904	1168	1168	1168	1168	0
546	20241017	101000	5732904	1168	1168	1168	1168	0
547	20241017	100900	5732904	1168	1168	1168	1168	0
548	20241017	100800	5732904	1168	1168	1168	1168	0
549	20241017	100700	5732904	1168	1168	1168	1168	0
550	20241017	100600	5732904	1168	1168	1168	1168	0
551	20241017	100500	5732904	1168	1168	1168	1168	0
552	20241017	100400	5732904	1168	1168	1168	1168	0
553	20241017	100300	5732904	1168	1164	1168	1164	20
554	20241017	100200	5709620	1164	1164	1164	1164	31
555	20241017	100100	5673536	1168	1168	1168	1168	0
556	20241017	100000	5673536	1168	1168	1168	1168	0
557	20241017	095900	5673536	1168	1168	1168	1168	0
558	20241017	095800	5673536	1168	1168	1168	1168	0
559	20241017	095700	5673536	1168	1168	1168	1168	0
560	20241017	095600	5673536	1168	1168	1168	1168	0
561	20241017	095500	5673536	1168	1168	1168	1168	0
562	20241017	095400	5673536	1168	1168	1168	1168	0
563	20241017	095300	5673536	1168	1168	1168	1168	1
564	20241017	095200	5672368	1164	1164	1164	1164	19
565	20241017	095100	5650252	1164	1164	1164	1164	30
566	20241017	095000	5615332	1164	1164	1164	1164	3
567	20241017	094900	5611840	1164	1164	1164	1164	0
568	20241017	094800	5611840	1164	1164	1164	1164	0
569	20241017	094700	5611840	1164	1164	1164	1164	0
570	20241017	094600	5611840	1164	1164	1164	1164	0
571	20241017	094500	5611840	1164	1164	1164	1164	2
572	20241017	094400	5609512	1168	1168	1168	1168	0
573	20241017	094300	5609512	1168	1168	1168	1168	0
574	20241017	094200	5609512	1168	1168	1168	1168	0
575	20241017	094100	5609512	1168	1168	1168	1168	0
576	20241017	094000	5609512	1168	1168	1168	1168	1
577	20241017	093900	5608344	1168	1168	1168	1168	0
578	20241017	093800	5608344	1168	1168	1168	1168	0
579	20241017	093700	5608344	1168	1168	1168	1168	0
580	20241017	093600	5608344	1168	1168	1168	1168	0
581	20241017	093500	5608344	1168	1168	1168	1168	0
582	20241017	093400	5608344	1168	1168	1168	1168	0
583	20241017	093300	5608344	1168	1168	1168	1168	0
584	20241017	093200	5608344	1168	1168	1168	1168	10
585	20241017	093100	5596664	1168	1168	1168	1168	0
586	20241017	093000	5596664	1168	1168	1168	1168	0
587	20241017	092900	5596664	1168	1168	1168	1168	0
588	20241017	092800	5596664	1168	1167	1168	1167	2
589	20241017	092700	5594329	1166	1166	1166	1166	0
590	20241017	092600	5594329	1166	1166	1166	1166	0
591	20241017	092500	5594329	1166	1166	1166	1166	1
592	20241017	092400	5593163	1165	1164	1165	1164	3
593	20241017	092300	5589670	1157	1157	1157	1157	1
594	20241017	092200	5588513	1158	1159	1159	1158	781
595	20241017	092100	4683679	1159	1159	1162	1159	4
596	20241017	092000	4679040	1150	1162	1163	1150	2286
597	20241017	091900	2032076	1162	1164	1164	1161	576
598	20241017	091800	1361941	1164	1164	1164	1164	0
599	20241017	091700	1361941	1164	1164	1164	1164	0
600	20241017	091600	1361941	1164	1164	1164	1164	1
601	20241017	091500	1360777	1164	1164	1164	1164	0
602	20241017	091400	1360777	1164	1164	1164	1164	1002
603	20241017	091300	194449	1164	1164	1164	1164	0
604	20241017	091200	194449	1164	1164	1164	1164	0
605	20241017	091100	194449	1164	1164	1164	1164	0
606	20241017	091000	194449	1164	1164	1164	1164	0
607	20241017	090900	194449	1164	1164	1164	1164	0
608	20241017	090800	194449	1164	1164	1164	1164	0
609	20241017	090700	194449	1164	1164	1164	1164	0
610	20241017	090600	194449	1164	1164	1164	1164	1
611	20241017	090500	193285	1169	1169	1169	1169	1
612	20241017	090400	192116	1164	1164	1164	1164	1
613	20241017	090300	190952	1170	1170	1170	1170	0
614	20241017	090200	190952	1170	1170	1170	1170	0
615	20241017	090100	190952	1170	1170	1170	1170	0
616	20241017	090000	190952	1170	1164	1170	1164	164