KissMeData/191410/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203600	28549381	1739	1739	1739	1739	50
3	20241014	203500	28549381	1739	1739	1739	1739	0
4	20241014	203400	28549381	1739	1739	1739	1739	0
5	20241014	203300	28549381	1739	1739	1739	1739	0
6	20241014	203200	28549381	1739	1739	1739	1739	0
7	20241014	203100	28549381	1739	1739	1739	1739	0
8	20241014	203000	28549381	1739	1739	1739	1739	0
9	20241014	202900	28549381	1739	1739	1739	1739	0
10	20241014	202800	28549381	1739	1739	1739	1739	0
11	20241014	202700	28549381	1739	1739	1739	1739	0
12	20241014	202600	28549381	1739	1739	1739	1739	0
13	20241014	202500	28549381	1739	1739	1739	1739	0
14	20241014	202400	28549381	1739	1739	1739	1739	0
15	20241014	202300	28549381	1739	1739	1739	1739	0
16	20241014	202200	28549381	1739	1739	1739	1739	0
17	20241014	202100	28549381	1739	1739	1739	1739	0
18	20241014	202000	28549381	1739	1739	1739	1739	0
19	20241014	201900	28549381	1739	1739	1739	1739	0
20	20241014	201800	28549381	1739	1739	1739	1739	0
21	20241014	201700	28549381	1739	1739	1739	1739	0
22	20241014	201600	28549381	1739	1739	1739	1739	0
23	20241014	201500	28549381	1739	1739	1739	1739	0
24	20241014	201400	28549381	1739	1739	1739	1739	0
25	20241014	201300	28549381	1739	1739	1739	1739	0
26	20241014	201200	28549381	1739	1739	1739	1739	0
27	20241014	201100	28549381	1739	1739	1739	1739	0
28	20241014	201000	28549381	1739	1739	1739	1739	0
29	20241014	200900	28549381	1739	1739	1739	1739	0
30	20241014	200800	28549381	1739	1739	1739	1739	0
31	20241014	200700	28549381	1739	1739	1739	1739	0
32	20241014	200600	28549381	1739	1739	1739	1739	50
33	20241014	200500	28549381	1739	1739	1739	1739	0
34	20241014	200400	28549381	1739	1739	1739	1739	0
35	20241014	200300	28549381	1739	1739	1739	1739	0
36	20241014	200200	28549381	1739	1739	1739	1739	0
37	20241014	200100	28549381	1739	1739	1739	1739	0
38	20241014	200000	28549381	1739	1739	1739	1739	0
39	20241014	195900	28549381	1739	1739	1739	1739	0
40	20241014	195800	28549381	1739	1739	1739	1739	0
41	20241014	195700	28549381	1739	1739	1739	1739	0
42	20241014	195600	28549381	1739	1739	1739	1739	0
43	20241014	195500	28549381	1739	1739	1739	1739	0
44	20241014	195400	28549381	1739	1739	1739	1739	0
45	20241014	195300	28549381	1739	1739	1739	1739	0
46	20241014	195200	28549381	1739	1739	1739	1739	0
47	20241014	195100	28549381	1739	1739	1739	1739	0
48	20241014	195000	28549381	1739	1739	1739	1739	0
49	20241014	194900	28549381	1739	1739	1739	1739	0
50	20241014	194800	28549381	1739	1739	1739	1739	0
51	20241014	194700	28549381	1739	1739	1739	1739	0
52	20241014	194600	28549381	1739	1739	1739	1739	0
53	20241014	194500	28549381	1739	1739	1739	1739	0
54	20241014	194400	28549381	1739	1739	1739	1739	0
55	20241014	194300	28549381	1739	1739	1739	1739	0
56	20241014	194200	28549381	1739	1739	1739	1739	0
57	20241014	194100	28549381	1739	1739	1739	1739	0
58	20241014	194000	28549381	1739	1739	1739	1739	0
59	20241014	193900	28549381	1739	1739	1739	1739	0
60	20241014	193800	28549381	1739	1739	1739	1739	0
61	20241014	193700	28549381	1739	1739	1739	1739	0
62	20241014	193600	28549381	1739	1739	1739	1739	50
63	20241014	193500	28549381	1739	1739	1739	1739	0
64	20241014	193400	28549381	1739	1739	1739	1739	0
65	20241014	193300	28549381	1739	1739	1739	1739	0
66	20241014	193200	28549381	1739	1739	1739	1739	0
67	20241014	193100	28549381	1739	1739	1739	1739	0
68	20241014	193000	28549381	1739	1739	1739	1739	0
69	20241014	192900	28549381	1739	1739	1739	1739	0
70	20241014	192800	28549381	1739	1739	1739	1739	0
71	20241014	192700	28549381	1739	1739	1739	1739	0
72	20241014	192600	28549381	1739	1739	1739	1739	0
73	20241014	192500	28549381	1739	1739	1739	1739	0
74	20241014	192400	28549381	1739	1739	1739	1739	0
75	20241014	192300	28549381	1739	1739	1739	1739	0
76	20241014	192200	28549381	1739	1739	1739	1739	0
77	20241014	192100	28549381	1739	1739	1739	1739	0
78	20241014	192000	28549381	1739	1739	1739	1739	0
79	20241014	191900	28549381	1739	1739	1739	1739	0
80	20241014	191800	28549381	1739	1739	1739	1739	0
81	20241014	191700	28549381	1739	1739	1739	1739	0
82	20241014	191600	28549381	1739	1739	1739	1739	0
83	20241014	191500	28549381	1739	1739	1739	1739	0
84	20241014	191400	28549381	1739	1739	1739	1739	0
85	20241014	191300	28549381	1739	1739	1739	1739	0
86	20241014	191200	28549381	1739	1739	1739	1739	0
87	20241014	191100	28549381	1739	1739	1739	1739	0
88	20241014	191000	28549381	1739	1739	1739	1739	0
89	20241014	190900	28549381	1739	1739	1739	1739	0
90	20241014	190800	28549381	1739	1739	1739	1739	0
91	20241014	190700	28549381	1739	1739	1739	1739	0
92	20241014	190600	28549381	1739	1739	1739	1739	50
93	20241014	190500	28549381	1739	1739	1739	1739	0
94	20241014	190400	28549381	1739	1739	1739	1739	0
95	20241014	190300	28549381	1739	1739	1739	1739	0
96	20241014	190200	28549381	1739	1739	1739	1739	0
97	20241014	190100	28549381	1739	1739	1739	1739	0
98	20241014	190000	28549381	1739	1739	1739	1739	0
99	20241014	185900	28549381	1739	1739	1739	1739	0
100	20241014	185800	28549381	1739	1739	1739	1739	0
101	20241014	185700	28549381	1739	1739	1739	1739	0
102	20241014	185600	28549381	1739	1739	1739	1739	0
103	20241014	185500	28549381	1739	1739	1739	1739	0
104	20241014	185400	28549381	1739	1739	1739	1739	0
105	20241014	185300	28549381	1739	1739	1739	1739	0
106	20241014	185200	28549381	1739	1739	1739	1739	0
107	20241014	185100	28549381	1739	1739	1739	1739	0
108	20241014	185000	28549381	1739	1739	1739	1739	0
109	20241014	184900	28549381	1739	1739	1739	1739	0
110	20241014	184800	28549381	1739	1739	1739	1739	0
111	20241014	184700	28549381	1739	1739	1739	1739	0
112	20241014	184600	28549381	1739	1739	1739	1739	0
113	20241014	184500	28549381	1739	1739	1739	1739	0
114	20241014	184400	28549381	1739	1739	1739	1739	0
115	20241014	184300	28549381	1739	1739	1739	1739	0
116	20241014	184200	28549381	1739	1739	1739	1739	0
117	20241014	184100	28549381	1739	1739	1739	1739	0
118	20241014	184000	28549381	1739	1739	1739	1739	0
119	20241014	183900	28549381	1739	1739	1739	1739	0
120	20241014	183800	28549381	1739	1739	1739	1739	0
121	20241014	183700	28549381	1739	1739	1739	1739	0
122	20241014	183600	28549381	1739	1739	1739	1739	50
123	20241014	183500	28549381	1739	1739	1739	1739	0
124	20241014	183400	28549381	1739	1739	1739	1739	0
125	20241014	183300	28549381	1739	1739	1739	1739	0
126	20241014	183200	28549381	1739	1739	1739	1739	0
127	20241014	183100	28549381	1739	1739	1739	1739	0
128	20241014	183000	28549381	1739	1739	1739	1739	0
129	20241014	182900	28549381	1739	1739	1739	1739	0
130	20241014	182800	28549381	1739	1739	1739	1739	0
131	20241014	182700	28549381	1739	1739	1739	1739	0
132	20241014	182600	28549381	1739	1739	1739	1739	0
133	20241014	182500	28549381	1739	1739	1739	1739	0
134	20241014	182400	28549381	1739	1739	1739	1739	0
135	20241014	182300	28549381	1739	1739	1739	1739	0
136	20241014	182200	28549381	1739	1739	1739	1739	0
137	20241014	182100	28549381	1739	1739	1739	1739	0
138	20241014	182000	28549381	1739	1739	1739	1739	0
139	20241014	181900	28549381	1739	1739	1739	1739	0
140	20241014	181800	28549381	1739	1739	1739	1739	0
141	20241014	181700	28549381	1739	1739	1739	1739	0
142	20241014	181600	28549381	1739	1739	1739	1739	0
143	20241014	181500	28549381	1739	1739	1739	1739	0
144	20241014	181400	28549381	1739	1739	1739	1739	0
145	20241014	181300	28549381	1739	1739	1739	1739	0
146	20241014	181200	28549381	1739	1739	1739	1739	0
147	20241014	181100	28549381	1739	1739	1739	1739	0
148	20241014	181000	28549381	1739	1739	1739	1739	0
149	20241014	180900	28549381	1739	1739	1739	1739	0
150	20241014	180800	28549381	1739	1739	1739	1739	0
151	20241014	180700	28549381	1739	1739	1739	1739	0
152	20241014	180600	28549381	1739	1739	1739	1739	50
153	20241014	180500	28549381	1739	1739	1739	1739	0
154	20241014	180400	28549381	1739	1739	1739	1739	0
155	20241014	180300	28549381	1739	1739	1739	1739	0
156	20241014	180200	28549381	1739	1739	1739	1739	0
157	20241014	180100	28549381	1739	1739	1739	1739	0
158	20241014	180000	28549381	1739	1739	1739	1739	0
159	20241014	175900	28549381	1739	1739	1739	1739	0
160	20241014	175800	28549381	1739	1739	1739	1739	0
161	20241014	175700	28549381	1739	1739	1739	1739	0
162	20241014	175600	28549381	1739	1739	1739	1739	0
163	20241014	175500	28549381	1739	1739	1739	1739	0
164	20241014	175400	28549381	1739	1739	1739	1739	0
165	20241014	175300	28549381	1739	1739	1739	1739	0
166	20241014	175200	28549381	1739	1739	1739	1739	0
167	20241014	175100	28549381	1739	1739	1739	1739	0
168	20241014	175000	28549381	1739	1739	1739	1739	0
169	20241014	174900	28549381	1739	1739	1739	1739	0
170	20241014	174800	28549381	1739	1739	1739	1739	0
171	20241014	174700	28549381	1739	1739	1739	1739	0
172	20241014	174600	28549381	1739	1739	1739	1739	0
173	20241014	174500	28549381	1739	1739	1739	1739	0
174	20241014	174400	28549381	1739	1739	1739	1739	0
175	20241014	174300	28549381	1739	1739	1739	1739	0
176	20241014	174200	28549381	1739	1739	1739	1739	0
177	20241014	174100	28549381	1739	1739	1739	1739	0
178	20241014	174000	28549381	1739	1739	1739	1739	0
179	20241014	173900	28549381	1739	1739	1739	1739	0
180	20241014	173800	28549381	1739	1739	1739	1739	0
181	20241014	173700	28549381	1739	1739	1739	1739	0
182	20241014	173600	28549381	1739	1739	1739	1739	50
183	20241014	173500	28549381	1739	1739	1739	1739	0
184	20241014	173400	28549381	1739	1739	1739	1739	0
185	20241014	173300	28549381	1739	1739	1739	1739	0
186	20241014	173200	28549381	1739	1739	1739	1739	0
187	20241014	173100	28549381	1739	1739	1739	1739	0
188	20241014	173000	28549381	1739	1739	1739	1739	0
189	20241014	172900	28549381	1739	1739	1739	1739	0
190	20241014	172800	28549381	1739	1739	1739	1739	0
191	20241014	172700	28549381	1739	1739	1739	1739	0
192	20241014	172600	28549381	1739	1739	1739	1739	0
193	20241014	172500	28549381	1739	1739	1739	1739	0
194	20241014	172400	28549381	1739	1739	1739	1739	0
195	20241014	172300	28549381	1739	1739	1739	1739	0
196	20241014	172200	28549381	1739	1739	1739	1739	0
197	20241014	172100	28549381	1739	1739	1739	1739	0
198	20241014	172000	28549381	1739	1739	1739	1739	0
199	20241014	171900	28549381	1739	1739	1739	1739	0
200	20241014	171800	28549381	1739	1739	1739	1739	0
201	20241014	171700	28549381	1739	1739	1739	1739	0
202	20241014	171600	28549381	1739	1739	1739	1739	0
203	20241014	171500	28549381	1739	1739	1739	1739	0
204	20241014	171400	28549381	1739	1739	1739	1739	0
205	20241014	171300	28549381	1739	1739	1739	1739	0
206	20241014	171200	28549381	1739	1739	1739	1739	0
207	20241014	171100	28549381	1739	1739	1739	1739	0
208	20241014	171000	28549381	1739	1739	1739	1739	0
209	20241014	170900	28549381	1739	1739	1739	1739	0
210	20241014	170800	28549381	1739	1739	1739	1739	0
211	20241014	170700	28549381	1739	1739	1739	1739	0
212	20241014	170600	28549381	1739	1739	1739	1739	50
213	20241014	170500	28549381	1739	1739	1739	1739	0
214	20241014	170400	28549381	1739	1739	1739	1739	0
215	20241014	170300	28549381	1739	1739	1739	1739	0
216	20241014	170200	28549381	1739	1739	1739	1739	0
217	20241014	170100	28549381	1739	1739	1739	1739	0
218	20241014	170000	28549381	1739	1739	1739	1739	0
219	20241014	165900	28549381	1739	1739	1739	1739	0
220	20241014	165800	28549381	1739	1739	1739	1739	0
221	20241014	165700	28549381	1739	1739	1739	1739	0
222	20241014	165600	28549381	1739	1739	1739	1739	0
223	20241014	165500	28549381	1739	1739	1739	1739	0
224	20241014	165400	28549381	1739	1739	1739	1739	0
225	20241014	165300	28549381	1739	1739	1739	1739	0
226	20241014	165200	28549381	1739	1739	1739	1739	0
227	20241014	165100	28549381	1739	1739	1739	1739	0
228	20241014	165000	28549381	1739	1739	1739	1739	0
229	20241014	164900	28549381	1739	1739	1739	1739	0
230	20241014	164800	28549381	1739	1739	1739	1739	0
231	20241014	164700	28549381	1739	1739	1739	1739	0
232	20241014	164600	28549381	1739	1739	1739	1739	0
233	20241014	164500	28549381	1739	1739	1739	1739	0
234	20241014	164400	28549381	1739	1739	1739	1739	0
235	20241014	164300	28549381	1739	1739	1739	1739	0
236	20241014	164200	28549381	1739	1739	1739	1739	0
237	20241014	164100	28549381	1739	1739	1739	1739	0
238	20241014	164000	28549381	1739	1739	1739	1739	0
239	20241014	163900	28549381	1739	1739	1739	1739	0
240	20241014	163800	28549381	1739	1739	1739	1739	0
241	20241014	163700	28549381	1739	1739	1739	1739	0
242	20241014	163600	28549381	1739	1739	1739	1739	50
243	20241014	163500	28549381	1739	1739	1739	1739	0
244	20241014	163400	28549381	1739	1739	1739	1739	0
245	20241014	163300	28549381	1739	1739	1739	1739	0
246	20241014	163200	28549381	1739	1739	1739	1739	0
247	20241014	163100	28549381	1739	1739	1739	1739	0
248	20241014	163000	28549381	1739	1739	1739	1739	0
249	20241014	162900	28549381	1739	1739	1739	1739	0
250	20241014	162800	28549381	1739	1739	1739	1739	0
251	20241014	162700	28549381	1739	1739	1739	1739	0
252	20241014	162600	28549381	1739	1739	1739	1739	0
253	20241014	162500	28549381	1739	1739	1739	1739	0
254	20241014	162400	28549381	1739	1739	1739	1739	0
255	20241014	162300	28549381	1739	1739	1739	1739	0
256	20241014	162200	28549381	1739	1739	1739	1739	0
257	20241014	162100	28549381	1739	1739	1739	1739	0
258	20241014	162000	28549381	1739	1739	1739	1739	0
259	20241014	161900	28549381	1739	1739	1739	1739	0
260	20241014	161800	28549381	1739	1739	1739	1739	0
261	20241014	161700	28549381	1739	1739	1739	1739	0
262	20241014	161600	28549381	1739	1739	1739	1739	0
263	20241014	161500	28549381	1739	1739	1739	1739	0
264	20241014	161400	28549381	1739	1739	1739	1739	0
265	20241014	161300	28549381	1739	1739	1739	1739	0
266	20241014	161200	28549381	1739	1739	1739	1739	0
267	20241014	161100	28549381	1739	1739	1739	1739	0
268	20241014	161000	28549381	1739	1739	1739	1739	0
269	20241014	160900	28549381	1739	1739	1739	1739	0
270	20241014	160800	28549381	1739	1739	1739	1739	0
271	20241014	160700	28549381	1739	1739	1739	1739	0
272	20241014	160600	28549381	1739	1739	1739	1739	50
273	20241014	160500	28549381	1739	1739	1739	1739	0
274	20241014	160400	28549381	1739	1739	1739	1739	0
275	20241014	160300	28549381	1739	1739	1739	1739	0
276	20241014	160200	28549381	1739	1739	1739	1739	0
277	20241014	160100	28549381	1739	1739	1739	1739	0
278	20241014	160000	28549381	1739	1739	1739	1739	0
279	20241014	155900	28549381	1739	1739	1739	1739	0
280	20241014	155800	28549381	1739	1739	1739	1739	0
281	20241014	155700	28549381	1739	1739	1739	1739	0
282	20241014	155600	28549381	1739	1739	1739	1739	0
283	20241014	155500	28549381	1739	1739	1739	1739	0
284	20241014	155400	28549381	1739	1739	1739	1739	0
285	20241014	155300	28549381	1739	1739	1739	1739	0
286	20241014	155200	28549381	1739	1739	1739	1739	0
287	20241014	155100	28549381	1739	1739	1739	1739	0
288	20241014	155000	28549381	1739	1739	1739	1739	0
289	20241014	154900	28549381	1739	1739	1739	1739	0
290	20241014	154800	28549381	1739	1739	1739	1739	0
291	20241014	154700	28549381	1739	1739	1739	1739	0
292	20241014	154600	28549381	1739	1739	1739	1739	0
293	20241014	154500	28549381	1739	1739	1739	1739	0
294	20241014	154400	28549381	1739	1739	1739	1739	0
295	20241014	154300	28549381	1739	1739	1739	1739	0
296	20241014	154200	28549381	1739	1739	1739	1739	0
297	20241014	154100	28549381	1739	1739	1739	1739	0
298	20241014	154000	28549381	1739	1739	1739	1739	0
299	20241014	153900	28549381	1739	1739	1739	1739	0
300	20241014	153800	28549381	1739	1739	1739	1739	0
301	20241014	153700	28549381	1739	1739	1739	1739	0
302	20241014	153600	28549381	1739	1739	1739	1739	50
303	20241014	153500	28549381	1739	1739	1739	1739	0
304	20241014	153400	28549381	1739	1739	1739	1739	0
305	20241014	153300	28549381	1739	1739	1739	1739	0
306	20241014	153200	28549381	1739	1739	1739	1739	0
307	20241014	153100	28549381	1739	1739	1739	1739	0
308	20241014	153000	28549381	1739	1739	1739	1739	50
309	20241014	152900	28462431	1739	1739	1739	1739	0
310	20241014	152800	28462431	1739	1739	1739	1739	0
311	20241014	152700	28462431	1739	1739	1739	1739	0
312	20241014	152600	28462431	1739	1739	1739	1739	0
313	20241014	152500	28462431	1739	1739	1739	1739	0
314	20241014	152400	28462431	1739	1739	1739	1739	0
315	20241014	152300	28462431	1739	1739	1739	1739	0
316	20241014	152200	28462431	1739	1739	1739	1739	0
317	20241014	152100	28462431	1739	1739	1739	1739	0
318	20241014	152000	28462431	1739	1739	1739	1739	0
319	20241014	151900	28462431	1739	1739	1739	1739	0
320	20241014	151800	28462431	1739	1739	1739	1739	0
321	20241014	151700	28462431	1739	1739	1739	1739	0
322	20241014	151600	28462431	1739	1739	1739	1739	0
323	20241014	151500	28462431	1739	1739	1739	1739	0
324	20241014	151400	28462431	1739	1739	1739	1739	0
325	20241014	151300	28462431	1739	1739	1739	1739	0
326	20241014	151200	28462431	1739	1739	1739	1739	0
327	20241014	151100	28462431	1739	1739	1739	1739	0
328	20241014	151000	28462431	1739	1739	1739	1739	0
329	20241014	150900	28462431	1739	1739	1739	1739	0
330	20241014	150800	28462431	1739	1739	1739	1739	0
331	20241014	150700	28462431	1739	1739	1739	1739	70
332	20241014	150600	28340701	1739	1739	1739	1739	0
333	20241014	150500	28340701	1739	1739	1739	1739	0
334	20241014	150400	28340701	1739	1739	1739	1739	0
335	20241014	150300	28340701	1739	1739	1739	1739	0
336	20241014	150200	28340701	1739	1739	1739	1739	0
337	20241014	150100	28340701	1739	1739	1739	1739	0
338	20241014	150000	28340701	1739	1739	1739	1739	4
339	20241014	145900	28333745	1739	1739	1739	1739	0
340	20241014	145800	28333745	1739	1739	1739	1739	4
341	20241014	145700	28326789	1739	1739	1739	1739	0
342	20241014	145600	28326789	1739	1739	1739	1739	4
343	20241014	145500	28319833	1740	1740	1740	1740	100
344	20241014	145400	28145833	1740	1740	1740	1740	4
345	20241014	145300	28138873	1742	1742	1742	1742	0
346	20241014	145200	28138873	1742	1742	1742	1742	4
347	20241014	145100	28131905	1742	1742	1742	1742	0
348	20241014	145000	28131905	1742	1742	1742	1742	4
349	20241014	144900	28124937	1742	1742	1742	1742	0
350	20241014	144800	28124937	1742	1742	1742	1742	4
351	20241014	144700	28117969	1736	1736	1736	1736	0
352	20241014	144600	28117969	1736	1742	1742	1736	404
353	20241014	144500	27416542	1742	1742	1742	1742	0
354	20241014	144400	27416542	1742	1742	1742	1742	4
355	20241014	144300	27409574	1739	1739	1739	1739	0
356	20241014	144200	27409574	1739	1742	1742	1739	6
357	20241014	144100	27399128	1739	1739	1739	1739	0
358	20241014	144000	27399128	1739	1739	1739	1739	602
359	20241014	143900	26352250	1739	1739	1739	1739	0
360	20241014	143800	26352250	1739	1739	1739	1739	4
361	20241014	143700	26345294	1739	1739	1739	1739	23
362	20241014	143600	26305297	1739	1739	1739	1739	4
363	20241014	143500	26298341	1737	1737	1737	1737	31
364	20241014	143400	26244494	1739	1739	1739	1739	4
365	20241014	143300	26237538	1739	1739	1739	1739	2
366	20241014	143200	26234060	1739	1739	1739	1739	4
367	20241014	143100	26227104	1739	1739	1739	1739	0
368	20241014	143000	26227104	1739	1739	1739	1739	4
369	20241014	142900	26220148	1739	1739	1739	1739	0
370	20241014	142800	26220148	1739	1739	1739	1739	5
371	20241014	142700	26211453	1739	1739	1739	1739	0
372	20241014	142600	26211453	1739	1739	1739	1739	5
373	20241014	142500	26202758	1739	1739	1739	1739	0
374	20241014	142400	26202758	1739	1739	1739	1739	5
375	20241014	142300	26194063	1739	1739	1739	1739	0
376	20241014	142200	26194063	1739	1738	1739	1738	5
377	20241014	142100	26185369	1737	1737	1737	1737	0
378	20241014	142000	26185369	1737	1737	1737	1737	0
379	20241014	141900	26185369	1737	1737	1737	1737	0
380	20241014	141800	26185369	1737	1737	1737	1737	0
381	20241014	141700	26185369	1737	1737	1737	1737	0
382	20241014	141600	26185369	1737	1737	1737	1737	0
383	20241014	141500	26185369	1737	1737	1737	1737	31
384	20241014	141400	26131522	1737	1737	1737	1737	0
385	20241014	141300	26131522	1737	1737	1737	1737	0
386	20241014	141200	26131522	1737	1737	1737	1737	0
387	20241014	141100	26131522	1737	1737	1737	1737	0
388	20241014	141000	26131522	1737	1737	1737	1737	0
389	20241014	140900	26131522	1737	1737	1737	1737	10
390	20241014	140800	26114152	1738	1738	1738	1738	0
391	20241014	140700	26114152	1738	1738	1738	1738	0
392	20241014	140600	26114152	1738	1738	1738	1738	0
393	20241014	140500	26114152	1738	1738	1738	1738	23
394	20241014	140400	26074178	1738	1738	1738	1738	0
395	20241014	140300	26074178	1738	1738	1738	1738	0
396	20241014	140200	26074178	1738	1738	1738	1738	0
397	20241014	140100	26074178	1738	1738	1738	1738	0
398	20241014	140000	26074178	1738	1738	1738	1738	0
399	20241014	135900	26074178	1738	1738	1738	1738	0
400	20241014	135800	26074178	1738	1738	1738	1738	0
401	20241014	135700	26074178	1738	1738	1738	1738	0
402	20241014	135600	26074178	1738	1738	1738	1738	0
403	20241014	135500	26074178	1738	1738	1738	1738	7
404	20241014	135400	26062012	1738	1738	1738	1738	0
405	20241014	135300	26062012	1738	1738	1738	1738	0
406	20241014	135200	26062012	1738	1738	1738	1738	0
407	20241014	135100	26062012	1738	1738	1738	1738	7
408	20241014	135000	26049846	1739	1739	1739	1739	0
409	20241014	134900	26049846	1739	1739	1739	1739	0
410	20241014	134800	26049846	1739	1739	1739	1739	0
411	20241014	134700	26049846	1739	1739	1739	1739	0
412	20241014	134600	26049846	1739	1739	1739	1739	0
413	20241014	134500	26049846	1739	1739	1739	1739	0
414	20241014	134400	26049846	1739	1739	1739	1739	0
415	20241014	134300	26049846	1739	1739	1739	1739	0
416	20241014	134200	26049846	1739	1739	1739	1739	0
417	20241014	134100	26049846	1739	1739	1739	1739	0
418	20241014	134000	26049846	1739	1739	1739	1739	0
419	20241014	133900	26049846	1739	1739	1739	1739	0
420	20241014	133800	26049846	1739	1739	1739	1739	6
421	20241014	133700	26039412	1739	1739	1739	1739	0
422	20241014	133600	26039412	1739	1739	1739	1739	0
423	20241014	133500	26039412	1739	1739	1739	1739	22
424	20241014	133400	26001154	1743	1743	1743	1743	0
425	20241014	133300	26001154	1743	1742	1743	1742	29
426	20241014	133200	25950609	1742	1742	1742	1742	0
427	20241014	133100	25950609	1742	1742	1742	1742	0
428	20241014	133000	25950609	1742	1742	1742	1742	0
429	20241014	132900	25950609	1742	1742	1742	1742	0
430	20241014	132800	25950609	1742	1742	1742	1742	6
431	20241014	132700	25940157	1740	1740	1740	1740	0
432	20241014	132600	25940157	1740	1740	1740	1740	0
433	20241014	132500	25940157	1740	1740	1740	1740	0
434	20241014	132400	25940157	1740	1740	1740	1740	0
435	20241014	132300	25940157	1740	1740	1740	1740	6
436	20241014	132200	25929717	1740	1740	1740	1740	0
437	20241014	132100	25929717	1740	1740	1740	1740	6
438	20241014	132000	25919277	1740	1740	1740	1740	0
439	20241014	131900	25919277	1740	1740	1740	1740	0
440	20241014	131800	25919277	1740	1740	1740	1740	6
441	20241014	131700	25908837	1736	1736	1736	1736	0
442	20241014	131600	25908837	1736	1736	1736	1736	0
443	20241014	131500	25908837	1736	1736	1736	1736	31
444	20241014	131400	25855021	1740	1740	1740	1740	0
445	20241014	131300	25855021	1740	1740	1740	1740	0
446	20241014	131200	25855021	1740	1740	1740	1740	0
447	20241014	131100	25855021	1740	1740	1740	1740	0
448	20241014	131000	25855021	1740	1740	1740	1740	0
449	20241014	130900	25855021	1740	1740	1740	1740	0
450	20241014	130800	25855021	1740	1740	1740	1740	0
451	20241014	130700	25855021	1740	1740	1740	1740	0
452	20241014	130600	25855021	1740	1740	1740	1740	0
453	20241014	130500	25855021	1740	1740	1740	1740	0
454	20241014	130400	25855021	1740	1740	1740	1740	0
455	20241014	130300	25855021	1740	1740	1740	1740	0
456	20241014	130200	25855021	1740	1740	1740	1740	0
457	20241014	130100	25855021	1740	1738	1740	1738	23
458	20241014	130000	25815025	1738	1738	1738	1738	0
459	20241014	125900	25815025	1738	1738	1738	1738	0
460	20241014	125800	25815025	1738	1738	1738	1738	0
461	20241014	125700	25815025	1738	1738	1738	1738	0
462	20241014	125600	25815025	1738	1738	1738	1738	0
463	20241014	125500	25815025	1738	1738	1738	1738	19
464	20241014	125400	25782003	1740	1740	1740	1740	0
465	20241014	125300	25782003	1740	1740	1740	1740	0
466	20241014	125200	25782003	1740	1740	1740	1740	0
467	20241014	125100	25782003	1740	1740	1740	1740	0
468	20241014	125000	25782003	1740	1740	1740	1740	0
469	20241014	124900	25782003	1740	1740	1740	1740	0
470	20241014	124800	25782003	1740	1740	1740	1740	0
471	20241014	124700	25782003	1740	1740	1740	1740	1
472	20241014	124600	25780263	1738	1738	1738	1738	0
473	20241014	124500	25780263	1738	1739	1739	1738	379
474	20241014	124400	25121364	1739	1739	1739	1739	0
475	20241014	124300	25121364	1739	1739	1739	1739	272
476	20241014	124200	24648356	1740	1740	1740	1740	0
477	20241014	124100	24648356	1740	1740	1740	1740	0
478	20241014	124000	24648356	1740	1740	1740	1740	0
479	20241014	123900	24648356	1740	1740	1740	1740	0
480	20241014	123800	24648356	1740	1740	1740	1740	0
481	20241014	123700	24648356	1740	1740	1740	1740	0
482	20241014	123600	24648356	1740	1740	1740	1740	0
483	20241014	123500	24648356	1740	1740	1740	1740	1
484	20241014	123400	24646616	1743	1743	1743	1743	0
485	20241014	123300	24646616	1743	1743	1743	1743	0
486	20241014	123200	24646616	1743	1743	1743	1743	0
487	20241014	123100	24646616	1743	1743	1743	1743	0
488	20241014	123000	24646616	1743	1743	1743	1743	0
489	20241014	122900	24646616	1743	1743	1743	1743	23
490	20241014	122800	24606527	1744	1744	1744	1744	0
491	20241014	122700	24606527	1744	1744	1744	1744	0
492	20241014	122600	24606527	1744	1744	1744	1744	0
493	20241014	122500	24606527	1744	1744	1744	1744	0
494	20241014	122400	24606527	1744	1744	1744	1744	0
495	20241014	122300	24606527	1744	1744	1744	1744	0
496	20241014	122200	24606527	1744	1744	1744	1744	0
497	20241014	122100	24606527	1744	1744	1744	1744	11
498	20241014	122000	24587343	1744	1744	1744	1744	0
499	20241014	121900	24587343	1744	1744	1744	1744	0
500	20241014	121800	24587343	1744	1744	1744	1744	0
501	20241014	121700	24587343	1744	1744	1744	1744	0
502	20241014	121600	24587343	1744	1744	1744	1744	0
503	20241014	121500	24587343	1744	1739	1744	1739	1178
504	20241014	121400	22533066	1744	1744	1744	1744	0
505	20241014	121300	22533066	1744	1744	1744	1744	0
506	20241014	121200	22533066	1744	1744	1744	1744	0
507	20241014	121100	22533066	1744	1744	1744	1744	0
508	20241014	121000	22533066	1744	1744	1744	1744	0
509	20241014	120900	22533066	1744	1744	1744	1744	0
510	20241014	120800	22533066	1744	1744	1744	1744	11
511	20241014	120700	22513882	1743	1743	1743	1743	0
512	20241014	120600	22513882	1743	1743	1743	1743	0
513	20241014	120500	22513882	1743	1743	1743	1743	10
514	20241014	120400	22496452	1744	1744	1744	1744	0
515	20241014	120300	22496452	1744	1744	1744	1744	0
516	20241014	120200	22496452	1744	1744	1744	1744	0
517	20241014	120100	22496452	1744	1744	1744	1744	0
518	20241014	120000	22496452	1744	1744	1744	1744	0
519	20241014	115900	22496452	1744	1744	1744	1744	0
520	20241014	115800	22496452	1744	1744	1744	1744	0
521	20241014	115700	22496452	1744	1737	1744	1737	23
522	20241014	115600	22456424	1737	1737	1737	1737	0
523	20241014	115500	22456424	1737	1737	1737	1737	19
524	20241014	115400	22423421	1737	1737	1737	1737	0
525	20241014	115300	22423421	1737	1737	1737	1737	0
526	20241014	115200	22423421	1737	1737	1737	1737	0
527	20241014	115100	22423421	1737	1737	1737	1737	0
528	20241014	115000	22423421	1737	1737	1737	1737	0
529	20241014	114900	22423421	1737	1737	1737	1737	0
530	20241014	114800	22423421	1737	1737	1737	1737	0
531	20241014	114700	22423421	1737	1737	1737	1737	0
532	20241014	114600	22423421	1737	1737	1737	1737	15
533	20241014	114500	22397366	1737	1737	1737	1737	1
534	20241014	114400	22395629	1737	1737	1737	1737	0
535	20241014	114300	22395629	1737	1737	1737	1737	0
536	20241014	114200	22395629	1737	1737	1737	1737	11
537	20241014	114100	22376522	1737	1737	1737	1737	0
538	20241014	114000	22376522	1737	1737	1737	1737	0
539	20241014	113900	22376522	1737	1737	1737	1737	0
540	20241014	113800	22376522	1737	1737	1737	1737	0
541	20241014	113700	22376522	1737	1737	1737	1737	0
542	20241014	113600	22376522	1737	1737	1737	1737	0
543	20241014	113500	22376522	1737	1737	1737	1737	4
544	20241014	113400	22369574	1744	1744	1744	1744	0
545	20241014	113300	22369574	1744	1744	1744	1744	0
546	20241014	113200	22369574	1744	1744	1744	1744	0
547	20241014	113100	22369574	1744	1744	1744	1744	0
548	20241014	113000	22369574	1744	1744	1744	1744	0
549	20241014	112900	22369574	1744	1744	1744	1744	11
550	20241014	112800	22350390	1744	1744	1744	1744	0
551	20241014	112700	22350390	1744	1744	1744	1744	0
552	20241014	112600	22350390	1744	1744	1744	1744	0
553	20241014	112500	22350390	1744	1743	1744	1743	24
554	20241014	112400	22308546	1743	1743	1743	1743	0
555	20241014	112300	22308546	1743	1743	1743	1743	0
556	20241014	112200	22308546	1743	1743	1743	1743	0
557	20241014	112100	22308546	1743	1743	1743	1743	0
558	20241014	112000	22308546	1743	1743	1743	1743	0
559	20241014	111900	22308546	1743	1743	1743	1743	0
560	20241014	111800	22308546	1743	1743	1743	1743	0
561	20241014	111700	22308546	1743	1743	1743	1743	0
562	20241014	111600	22308546	1743	1743	1743	1743	298
563	20241014	111500	21789132	1736	1736	1736	1736	32
564	20241014	111400	21733580	1744	1744	1744	1744	0
565	20241014	111300	21733580	1744	1744	1744	1744	0
566	20241014	111200	21733580	1744	1744	1744	1744	0
567	20241014	111100	21733580	1744	1744	1744	1744	0
568	20241014	111000	21733580	1744	1744	1744	1744	0
569	20241014	110900	21733580	1744	1744	1744	1744	0
570	20241014	110800	21733580	1744	1744	1744	1744	0
571	20241014	110700	21733580	1744	1744	1744	1744	0
572	20241014	110600	21733580	1744	1744	1744	1744	0
573	20241014	110500	21733580	1744	1744	1744	1744	0
574	20241014	110400	21733580	1744	1744	1744	1744	0
575	20241014	110300	21733580	1744	1743	1744	1743	11
576	20241014	110200	21714398	1737	1737	1737	1737	0
577	20241014	110100	21714398	1737	1737	1737	1737	0
578	20241014	110000	21714398	1737	1737	1737	1737	0
579	20241014	105900	21714398	1737	1737	1737	1737	0
580	20241014	105800	21714398	1737	1737	1737	1737	0
581	20241014	105700	21714398	1737	1737	1737	1737	0
582	20241014	105600	21714398	1737	1737	1737	1737	0
583	20241014	105500	21714398	1737	1737	1737	1737	32
584	20241014	105400	21658814	1744	1744	1744	1744	0
585	20241014	105300	21658814	1744	1743	1744	1743	24
586	20241014	105200	21616964	1744	1744	1744	1744	0
587	20241014	105100	21616964	1744	1744	1744	1744	0
588	20241014	105000	21616964	1744	1739	1744	1739	11
589	20241014	104900	21597790	1737	1737	1737	1737	0
590	20241014	104800	21597790	1737	1737	1737	1737	0
591	20241014	104700	21597790	1737	1737	1737	1737	0
592	20241014	104600	21597790	1737	1737	1737	1737	0
593	20241014	104500	21597790	1737	1739	1739	1737	222
594	20241014	104400	21211893	1740	1740	1740	1740	0
595	20241014	104300	21211893	1740	1740	1740	1740	500
596	20241014	104200	20341893	1744	1744	1744	1744	0
597	20241014	104100	20341893	1744	1744	1744	1744	0
598	20241014	104000	20341893	1744	1740	1744	1740	2701
599	20241014	103900	15641001	1740	1740	1740	1740	0
600	20241014	103800	15641001	1740	1740	1740	1740	0
601	20241014	103700	15641001	1740	1740	1740	1740	11
602	20241014	103600	15621861	1740	1740	1740	1740	0
603	20241014	103500	15621861	1740	1740	1740	1740	95
604	20241014	103400	15456561	1740	1740	1740	1740	0
605	20241014	103300	15456561	1740	1740	1740	1740	0
606	20241014	103200	15456561	1740	1740	1740	1740	0
607	20241014	103100	15456561	1740	1740	1740	1740	0
608	20241014	103000	15456561	1740	1740	1740	1740	0
609	20241014	102900	15456561	1740	1740	1740	1740	0
610	20241014	102800	15456561	1740	1740	1740	1740	0
611	20241014	102700	15456561	1740	1740	1740	1740	0
612	20241014	102600	15456561	1740	1740	1740	1740	0
613	20241014	102500	15456561	1740	1740	1740	1740	0
614	20241014	102400	15456561	1740	1740	1740	1740	0
615	20241014	102300	15456561	1740	1740	1740	1740	0
616	20241014	102200	15456561	1740	1740	1740	1740	94
617	20241014	102100	15293001	1743	1743	1743	1743	24
618	20241014	102000	15251169	1739	1739	1739	1739	0
619	20241014	101900	15251169	1739	1741	1741	1739	185
620	20241014	101800	14929178	1742	1742	1742	1742	0
621	20241014	101700	14929178	1742	1742	1742	1742	0
622	20241014	101600	14929178	1742	1742	1742	1742	0
623	20241014	101500	14929178	1742	1742	1742	1742	194
624	20241014	101400	14591230	1743	1743	1743	1743	0
625	20241014	101300	14591230	1743	1743	1743	1743	0
626	20241014	101200	14591230	1743	1743	1743	1743	0
627	20241014	101100	14591230	1743	1743	1743	1743	0
628	20241014	101000	14591230	1743	1743	1743	1743	0
629	20241014	100900	14591230	1743	1743	1743	1743	0
630	20241014	100800	14591230	1743	1744	1745	1743	576
631	20241014	100700	13586113	1745	1746	1746	1745	2
632	20241014	100600	13582622	1744	1744	1744	1744	0
633	20241014	100500	13582622	1744	1744	1744	1744	0
634	20241014	100400	13582622	1744	1744	1744	1744	0
635	20241014	100300	13582622	1744	1744	1744	1744	0
636	20241014	100200	13582622	1744	1744	1744	1744	0
637	20241014	100100	13582622	1744	1743	1744	1743	1505
638	20241014	100000	10957933	1743	1743	1743	1743	0
639	20241014	095900	10957933	1743	1743	1743	1743	0
640	20241014	095800	10957933	1743	1743	1743	1743	0
641	20241014	095700	10957933	1743	1743	1743	1743	0
642	20241014	095600	10957933	1743	1743	1743	1743	0
643	20241014	095500	10957933	1743	1743	1743	1743	1
644	20241014	095400	10956190	1744	1744	1744	1744	0
645	20241014	095300	10956190	1744	1744	1744	1744	0
646	20241014	095200	10956190	1744	1744	1744	1744	0
647	20241014	095100	10956190	1744	1744	1744	1744	0
648	20241014	095000	10956190	1744	1744	1744	1744	500
649	20241014	094900	10084190	1744	1744	1744	1744	24
650	20241014	094800	10042334	1744	1744	1744	1744	0
651	20241014	094700	10042334	1744	1744	1744	1744	0
652	20241014	094600	10042334	1744	1744	1744	1744	0
653	20241014	094500	10042334	1744	1744	1744	1744	2
654	20241014	094400	10038846	1745	1745	1745	1745	0
655	20241014	094300	10038846	1745	1745	1745	1745	0
656	20241014	094200	10038846	1745	1745	1745	1745	0
657	20241014	094100	10038846	1745	1745	1745	1745	0
658	20241014	094000	10038846	1745	1745	1745	1745	0
659	20241014	093900	10038846	1745	1746	1746	1745	2
660	20241014	093800	10035355	1747	1747	1747	1747	0
661	20241014	093700	10035355	1747	1747	1747	1747	0
662	20241014	093600	10035355	1747	1747	1747	1747	0
663	20241014	093500	10035355	1747	1747	1747	1747	4
664	20241014	093400	10028367	1750	1750	1750	1750	0
665	20241014	093300	10028367	1750	1750	1750	1750	500
666	20241014	093200	9153367	1750	1750	1750	1750	100
667	20241014	093100	8978367	1750	1750	1750	1750	0
668	20241014	093000	8978367	1750	1750	1750	1750	0
669	20241014	092900	8978367	1750	1750	1750	1750	0
670	20241014	092800	8978367	1750	1750	1750	1750	0
671	20241014	092700	8978367	1750	1750	1750	1750	0
672	20241014	092600	8978367	1750	1750	1750	1750	0
673	20241014	092500	8978367	1750	1750	1750	1750	0
674	20241014	092400	8978367	1750	1750	1750	1750	0
675	20241014	092300	8978367	1750	1750	1750	1750	0
676	20241014	092200	8978367	1750	1750	1750	1750	700
677	20241014	092100	7753367	1750	1750	1750	1750	0
678	20241014	092000	7753367	1750	1750	1750	1750	0
679	20241014	091900	7753367	1750	1750	1750	1750	0
680	20241014	091800	7753367	1750	1750	1750	1750	0
681	20241014	091700	7753367	1750	1750	1750	1750	0
682	20241014	091600	7753367	1750	1750	1750	1750	0
683	20241014	091500	7753367	1750	1748	1750	1748	2001
684	20241014	091400	4251793	1749	1749	1749	1749	0
685	20241014	091300	4251793	1749	1749	1749	1749	0
686	20241014	091200	4251793	1749	1749	1749	1749	0
687	20241014	091100	4251793	1749	1749	1749	1749	0
688	20241014	091000	4251793	1749	1749	1749	1749	0
689	20241014	090900	4251793	1749	1749	1749	1749	0
690	20241014	090800	4251793	1749	1752	1752	1749	4
691	20241014	090700	4244791	1730	1730	1730	1730	0
692	20241014	090600	4244791	1730	1752	1752	1730	351
693	20241014	090500	3637285	1733	1733	1733	1733	0
694	20241014	090400	3637285	1733	1733	1733	1733	0
695	20241014	090300	3637285	1733	1733	1733	1733	0
696	20241014	090200	3637285	1733	1733	1733	1733	149
697	20241014	090100	3379068	1730	1740	1740	1730	785
698	20241014	090000	2014348	1740	1753	1753	1740	1151