KissMeData/036000/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192500	28989344	1654	1654	1654	1654	219
3	20241007	192400	28989344	1654	1654	1654	1654	0
4	20241007	192300	28989344	1654	1654	1654	1654	0
5	20241007	192200	28989344	1654	1654	1654	1654	0
6	20241007	192100	28989344	1654	1654	1654	1654	0
7	20241007	192000	28989344	1654	1654	1654	1654	0
8	20241007	191900	28989344	1654	1654	1654	1654	0
9	20241007	191800	28989344	1654	1654	1654	1654	0
10	20241007	191700	28989344	1654	1654	1654	1654	0
11	20241007	191600	28989344	1654	1654	1654	1654	0
12	20241007	191500	28989344	1654	1654	1654	1654	0
13	20241007	191400	28989344	1654	1654	1654	1654	0
14	20241007	191300	28989344	1654	1654	1654	1654	0
15	20241007	191200	28989344	1654	1654	1654	1654	0
16	20241007	191100	28989344	1654	1654	1654	1654	0
17	20241007	191000	28989344	1654	1654	1654	1654	0
18	20241007	190900	28989344	1654	1654	1654	1654	0
19	20241007	190800	28989344	1654	1654	1654	1654	0
20	20241007	190700	28989344	1654	1654	1654	1654	0
21	20241007	190600	28989344	1654	1654	1654	1654	0
22	20241007	190500	28989344	1654	1654	1654	1654	0
23	20241007	190400	28989344	1654	1654	1654	1654	0
24	20241007	190300	28989344	1654	1654	1654	1654	0
25	20241007	190200	28989344	1654	1654	1654	1654	0
26	20241007	190100	28989344	1654	1654	1654	1654	0
27	20241007	190000	28989344	1654	1654	1654	1654	0
28	20241007	185900	28989344	1654	1654	1654	1654	0
29	20241007	185800	28989344	1654	1654	1654	1654	0
30	20241007	185700	28989344	1654	1654	1654	1654	0
31	20241007	185600	28989344	1654	1654	1654	1654	0
32	20241007	185500	28989344	1654	1654	1654	1654	219
33	20241007	185400	28989344	1654	1654	1654	1654	0
34	20241007	185300	28989344	1654	1654	1654	1654	0
35	20241007	185200	28989344	1654	1654	1654	1654	0
36	20241007	185100	28989344	1654	1654	1654	1654	0
37	20241007	185000	28989344	1654	1654	1654	1654	0
38	20241007	184900	28989344	1654	1654	1654	1654	0
39	20241007	184800	28989344	1654	1654	1654	1654	0
40	20241007	184700	28989344	1654	1654	1654	1654	0
41	20241007	184600	28989344	1654	1654	1654	1654	0
42	20241007	184500	28989344	1654	1654	1654	1654	0
43	20241007	184400	28989344	1654	1654	1654	1654	0
44	20241007	184300	28989344	1654	1654	1654	1654	0
45	20241007	184200	28989344	1654	1654	1654	1654	0
46	20241007	184100	28989344	1654	1654	1654	1654	0
47	20241007	184000	28989344	1654	1654	1654	1654	0
48	20241007	183900	28989344	1654	1654	1654	1654	0
49	20241007	183800	28989344	1654	1654	1654	1654	0
50	20241007	183700	28989344	1654	1654	1654	1654	0
51	20241007	183600	28989344	1654	1654	1654	1654	0
52	20241007	183500	28989344	1654	1654	1654	1654	0
53	20241007	183400	28989344	1654	1654	1654	1654	0
54	20241007	183300	28989344	1654	1654	1654	1654	0
55	20241007	183200	28989344	1654	1654	1654	1654	0
56	20241007	183100	28989344	1654	1654	1654	1654	0
57	20241007	183000	28989344	1654	1654	1654	1654	0
58	20241007	182900	28989344	1654	1654	1654	1654	0
59	20241007	182800	28989344	1654	1654	1654	1654	0
60	20241007	182700	28989344	1654	1654	1654	1654	0
61	20241007	182600	28989344	1654	1654	1654	1654	0
62	20241007	182500	28989344	1654	1654	1654	1654	219
63	20241007	182400	28989344	1654	1654	1654	1654	0
64	20241007	182300	28989344	1654	1654	1654	1654	0
65	20241007	182200	28989344	1654	1654	1654	1654	0
66	20241007	182100	28989344	1654	1654	1654	1654	0
67	20241007	182000	28989344	1654	1654	1654	1654	0
68	20241007	181900	28989344	1654	1654	1654	1654	0
69	20241007	181800	28989344	1654	1654	1654	1654	0
70	20241007	181700	28989344	1654	1654	1654	1654	0
71	20241007	181600	28989344	1654	1654	1654	1654	0
72	20241007	181500	28989344	1654	1654	1654	1654	0
73	20241007	181400	28989344	1654	1654	1654	1654	0
74	20241007	181300	28989344	1654	1654	1654	1654	0
75	20241007	181200	28989344	1654	1654	1654	1654	0
76	20241007	181100	28989344	1654	1654	1654	1654	0
77	20241007	181000	28989344	1654	1654	1654	1654	0
78	20241007	180900	28989344	1654	1654	1654	1654	0
79	20241007	180800	28989344	1654	1654	1654	1654	0
80	20241007	180700	28989344	1654	1654	1654	1654	0
81	20241007	180600	28989344	1654	1654	1654	1654	0
82	20241007	180500	28989344	1654	1654	1654	1654	0
83	20241007	180400	28989344	1654	1654	1654	1654	0
84	20241007	180300	28989344	1654	1654	1654	1654	0
85	20241007	180200	28989344	1654	1654	1654	1654	0
86	20241007	180100	28989344	1654	1654	1654	1654	0
87	20241007	180000	28989344	1654	1654	1654	1654	0
88	20241007	175900	28989344	1654	1654	1654	1654	0
89	20241007	175800	28989344	1654	1654	1654	1654	0
90	20241007	175700	28989344	1654	1654	1654	1654	0
91	20241007	175600	28989344	1654	1654	1654	1654	0
92	20241007	175500	28989344	1654	1654	1654	1654	219
93	20241007	175400	28989344	1654	1654	1654	1654	0
94	20241007	175300	28989344	1654	1654	1654	1654	0
95	20241007	175200	28989344	1654	1654	1654	1654	0
96	20241007	175100	28989344	1654	1654	1654	1654	0
97	20241007	175000	28989344	1654	1654	1654	1654	0
98	20241007	174900	28989344	1654	1654	1654	1654	0
99	20241007	174800	28989344	1654	1654	1654	1654	0
100	20241007	174700	28989344	1654	1654	1654	1654	0
101	20241007	174600	28989344	1654	1654	1654	1654	0
102	20241007	174500	28989344	1654	1654	1654	1654	0
103	20241007	174400	28989344	1654	1654	1654	1654	0
104	20241007	174300	28989344	1654	1654	1654	1654	0
105	20241007	174200	28989344	1654	1654	1654	1654	0
106	20241007	174100	28989344	1654	1654	1654	1654	0
107	20241007	174000	28989344	1654	1654	1654	1654	0
108	20241007	173900	28989344	1654	1654	1654	1654	0
109	20241007	173800	28989344	1654	1654	1654	1654	0
110	20241007	173700	28989344	1654	1654	1654	1654	0
111	20241007	173600	28989344	1654	1654	1654	1654	0
112	20241007	173500	28989344	1654	1654	1654	1654	0
113	20241007	173400	28989344	1654	1654	1654	1654	0
114	20241007	173300	28989344	1654	1654	1654	1654	0
115	20241007	173200	28989344	1654	1654	1654	1654	0
116	20241007	173100	28989344	1654	1654	1654	1654	0
117	20241007	173000	28989344	1654	1654	1654	1654	0
118	20241007	172900	28989344	1654	1654	1654	1654	0
119	20241007	172800	28989344	1654	1654	1654	1654	0
120	20241007	172700	28989344	1654	1654	1654	1654	0
121	20241007	172600	28989344	1654	1654	1654	1654	0
122	20241007	172500	28989344	1654	1654	1654	1654	219
123	20241007	172400	28989344	1654	1654	1654	1654	0
124	20241007	172300	28989344	1654	1654	1654	1654	0
125	20241007	172200	28989344	1654	1654	1654	1654	0
126	20241007	172100	28989344	1654	1654	1654	1654	0
127	20241007	172000	28989344	1654	1654	1654	1654	0
128	20241007	171900	28989344	1654	1654	1654	1654	0
129	20241007	171800	28989344	1654	1654	1654	1654	0
130	20241007	171700	28989344	1654	1654	1654	1654	0
131	20241007	171600	28989344	1654	1654	1654	1654	0
132	20241007	171500	28989344	1654	1654	1654	1654	0
133	20241007	171400	28989344	1654	1654	1654	1654	0
134	20241007	171300	28989344	1654	1654	1654	1654	0
135	20241007	171200	28989344	1654	1654	1654	1654	0
136	20241007	171100	28989344	1654	1654	1654	1654	0
137	20241007	171000	28989344	1654	1654	1654	1654	0
138	20241007	170900	28989344	1654	1654	1654	1654	0
139	20241007	170800	28989344	1654	1654	1654	1654	0
140	20241007	170700	28989344	1654	1654	1654	1654	0
141	20241007	170600	28989344	1654	1654	1654	1654	0
142	20241007	170500	28989344	1654	1654	1654	1654	0
143	20241007	170400	28989344	1654	1654	1654	1654	0
144	20241007	170300	28989344	1654	1654	1654	1654	0
145	20241007	170200	28989344	1654	1654	1654	1654	0
146	20241007	170100	28989344	1654	1654	1654	1654	0
147	20241007	170000	28989344	1654	1654	1654	1654	0
148	20241007	165900	28989344	1654	1654	1654	1654	0
149	20241007	165800	28989344	1654	1654	1654	1654	0
150	20241007	165700	28989344	1654	1654	1654	1654	0
151	20241007	165600	28989344	1654	1654	1654	1654	0
152	20241007	165500	28989344	1654	1654	1654	1654	219
153	20241007	165400	28989344	1654	1654	1654	1654	0
154	20241007	165300	28989344	1654	1654	1654	1654	0
155	20241007	165200	28989344	1654	1654	1654	1654	0
156	20241007	165100	28989344	1654	1654	1654	1654	0
157	20241007	165000	28989344	1654	1654	1654	1654	0
158	20241007	164900	28989344	1654	1654	1654	1654	0
159	20241007	164800	28989344	1654	1654	1654	1654	0
160	20241007	164700	28989344	1654	1654	1654	1654	0
161	20241007	164600	28989344	1654	1654	1654	1654	0
162	20241007	164500	28989344	1654	1654	1654	1654	0
163	20241007	164400	28989344	1654	1654	1654	1654	0
164	20241007	164300	28989344	1654	1654	1654	1654	0
165	20241007	164200	28989344	1654	1654	1654	1654	0
166	20241007	164100	28989344	1654	1654	1654	1654	0
167	20241007	164000	28989344	1654	1654	1654	1654	0
168	20241007	163900	28989344	1654	1654	1654	1654	0
169	20241007	163800	28989344	1654	1654	1654	1654	0
170	20241007	163700	28989344	1654	1654	1654	1654	0
171	20241007	163600	28989344	1654	1654	1654	1654	0
172	20241007	163500	28989344	1654	1654	1654	1654	0
173	20241007	163400	28989344	1654	1654	1654	1654	0
174	20241007	163300	28989344	1654	1654	1654	1654	0
175	20241007	163200	28989344	1654	1654	1654	1654	0
176	20241007	163100	28989344	1654	1654	1654	1654	0
177	20241007	163000	28989344	1654	1654	1654	1654	0
178	20241007	162900	28989344	1654	1654	1654	1654	0
179	20241007	162800	28989344	1654	1654	1654	1654	0
180	20241007	162700	28989344	1654	1654	1654	1654	0
181	20241007	162600	28989344	1654	1654	1654	1654	0
182	20241007	162500	28989344	1654	1654	1654	1654	219
183	20241007	162400	28989344	1654	1654	1654	1654	0
184	20241007	162300	28989344	1654	1654	1654	1654	0
185	20241007	162200	28989344	1654	1654	1654	1654	0
186	20241007	162100	28989344	1654	1654	1654	1654	0
187	20241007	162000	28989344	1654	1654	1654	1654	0
188	20241007	161900	28989344	1654	1654	1654	1654	0
189	20241007	161800	28989344	1654	1654	1654	1654	0
190	20241007	161700	28989344	1654	1654	1654	1654	0
191	20241007	161600	28989344	1654	1654	1654	1654	0
192	20241007	161500	28989344	1654	1654	1654	1654	0
193	20241007	161400	28989344	1654	1654	1654	1654	0
194	20241007	161300	28989344	1654	1654	1654	1654	0
195	20241007	161200	28989344	1654	1654	1654	1654	0
196	20241007	161100	28989344	1654	1654	1654	1654	0
197	20241007	161000	28989344	1654	1654	1654	1654	0
198	20241007	160900	28989344	1654	1654	1654	1654	0
199	20241007	160800	28989344	1654	1654	1654	1654	0
200	20241007	160700	28989344	1654	1654	1654	1654	0
201	20241007	160600	28989344	1654	1654	1654	1654	0
202	20241007	160500	28989344	1654	1654	1654	1654	0
203	20241007	160400	28989344	1654	1654	1654	1654	0
204	20241007	160300	28989344	1654	1654	1654	1654	0
205	20241007	160200	28989344	1654	1654	1654	1654	0
206	20241007	160100	28989344	1654	1654	1654	1654	0
207	20241007	160000	28989344	1654	1654	1654	1654	0
208	20241007	155900	28989344	1654	1654	1654	1654	0
209	20241007	155800	28989344	1654	1654	1654	1654	0
210	20241007	155700	28989344	1654	1654	1654	1654	0
211	20241007	155600	28989344	1654	1654	1654	1654	0
212	20241007	155500	28989344	1654	1654	1654	1654	219
213	20241007	155400	28989344	1654	1654	1654	1654	0
214	20241007	155300	28989344	1654	1654	1654	1654	0
215	20241007	155200	28989344	1654	1654	1654	1654	0
216	20241007	155100	28989344	1654	1654	1654	1654	0
217	20241007	155000	28989344	1654	1654	1654	1654	0
218	20241007	154900	28989344	1654	1654	1654	1654	0
219	20241007	154800	28989344	1654	1654	1654	1654	0
220	20241007	154700	28989344	1654	1654	1654	1654	0
221	20241007	154600	28989344	1654	1654	1654	1654	0
222	20241007	154500	28989344	1654	1654	1654	1654	0
223	20241007	154400	28989344	1654	1654	1654	1654	0
224	20241007	154300	28989344	1654	1654	1654	1654	0
225	20241007	154200	28989344	1654	1654	1654	1654	0
226	20241007	154100	28989344	1654	1654	1654	1654	0
227	20241007	154000	28989344	1654	1654	1654	1654	0
228	20241007	153900	28989344	1654	1654	1654	1654	0
229	20241007	153800	28989344	1654	1654	1654	1654	0
230	20241007	153700	28989344	1654	1654	1654	1654	0
231	20241007	153600	28989344	1654	1654	1654	1654	0
232	20241007	153500	28989344	1654	1654	1654	1654	0
233	20241007	153400	28989344	1654	1654	1654	1654	0
234	20241007	153300	28989344	1654	1654	1654	1654	0
235	20241007	153200	28989344	1654	1654	1654	1654	0
236	20241007	153100	28989344	1654	1654	1654	1654	0
237	20241007	153000	28989344	1654	1654	1654	1654	219
238	20241007	152900	28627118	1670	1670	1670	1670	0
239	20241007	152800	28627118	1670	1670	1670	1670	0
240	20241007	152700	28627118	1670	1670	1670	1670	0
241	20241007	152600	28627118	1670	1670	1670	1670	0
242	20241007	152500	28627118	1670	1670	1670	1670	0
243	20241007	152400	28627118	1670	1670	1670	1670	0
244	20241007	152300	28627118	1670	1670	1670	1670	0
245	20241007	152200	28627118	1670	1670	1670	1670	0
246	20241007	152100	28627118	1670	1670	1670	1670	0
247	20241007	152000	28627118	1670	1670	1670	1670	0
248	20241007	151900	28627118	1670	1670	1670	1670	0
249	20241007	151800	28627118	1670	1670	1670	1670	0
250	20241007	151700	28627118	1670	1670	1670	1670	0
251	20241007	151600	28627118	1670	1670	1670	1670	0
252	20241007	151500	28627118	1670	1670	1670	1670	0
253	20241007	151400	28627118	1670	1670	1670	1670	0
254	20241007	151300	28627118	1670	1670	1670	1670	0
255	20241007	151200	28627118	1670	1670	1670	1670	0
256	20241007	151100	28627118	1670	1670	1670	1670	0
257	20241007	151000	28627118	1670	1670	1670	1670	0
258	20241007	150900	28627118	1670	1670	1670	1670	0
259	20241007	150800	28627118	1670	1670	1670	1670	0
260	20241007	150700	28627118	1670	1670	1670	1670	0
261	20241007	150600	28627118	1670	1670	1670	1670	0
262	20241007	150500	28627118	1670	1670	1670	1670	0
263	20241007	150400	28627118	1670	1670	1670	1670	0
264	20241007	150300	28627118	1670	1670	1670	1670	0
265	20241007	150200	28627118	1670	1670	1670	1670	0
266	20241007	150100	28627118	1670	1670	1670	1670	1
267	20241007	150000	28625448	1665	1665	1665	1665	0
268	20241007	145900	28625448	1665	1665	1665	1665	0
269	20241007	145800	28625448	1665	1665	1665	1665	0
270	20241007	145700	28625448	1665	1655	1665	1654	503
271	20241007	145600	27793386	1655	1655	1655	1655	0
272	20241007	145500	27793386	1655	1655	1655	1655	0
273	20241007	145400	27793386	1655	1655	1655	1655	0
274	20241007	145300	27793386	1655	1655	1655	1655	0
275	20241007	145200	27793386	1655	1655	1655	1655	0
276	20241007	145100	27793386	1655	1655	1655	1655	0
277	20241007	145000	27793386	1655	1655	1655	1655	0
278	20241007	144900	27793386	1655	1655	1655	1655	0
279	20241007	144800	27793386	1655	1655	1655	1655	0
280	20241007	144700	27793386	1655	1655	1655	1655	0
281	20241007	144600	27793386	1655	1655	1655	1655	0
282	20241007	144500	27793386	1655	1655	1655	1655	0
283	20241007	144400	27793386	1655	1655	1655	1655	0
284	20241007	144300	27793386	1655	1655	1655	1655	0
285	20241007	144200	27793386	1655	1655	1655	1655	0
286	20241007	144100	27793386	1655	1655	1655	1655	0
287	20241007	144000	27793386	1655	1655	1655	1655	0
288	20241007	143900	27793386	1655	1655	1655	1655	0
289	20241007	143800	27793386	1655	1655	1655	1655	0
290	20241007	143700	27793386	1655	1655	1655	1655	0
291	20241007	143600	27793386	1655	1655	1655	1655	0
292	20241007	143500	27793386	1655	1655	1655	1655	0
293	20241007	143400	27793386	1655	1655	1655	1655	0
294	20241007	143300	27793386	1655	1655	1655	1655	0
295	20241007	143200	27793386	1655	1655	1655	1655	0
296	20241007	143100	27793386	1655	1655	1655	1655	0
297	20241007	143000	27793386	1655	1655	1655	1655	0
298	20241007	142900	27793386	1655	1655	1655	1655	0
299	20241007	142800	27793386	1655	1655	1655	1655	0
300	20241007	142700	27793386	1655	1655	1655	1655	0
301	20241007	142600	27793386	1655	1655	1655	1655	0
302	20241007	142500	27793386	1655	1655	1655	1655	0
303	20241007	142400	27793386	1655	1655	1655	1655	41
304	20241007	142300	27725531	1655	1656	1656	1654	477
305	20241007	142200	26936110	1672	1672	1672	1672	0
306	20241007	142100	26936110	1672	1672	1672	1672	0
307	20241007	142000	26936110	1672	1672	1672	1672	0
308	20241007	141900	26936110	1672	1672	1672	1672	0
309	20241007	141800	26936110	1672	1672	1672	1672	0
310	20241007	141700	26936110	1672	1672	1672	1672	0
311	20241007	141600	26936110	1672	1672	1672	1672	0
312	20241007	141500	26936110	1672	1672	1672	1672	0
313	20241007	141400	26936110	1672	1672	1672	1672	0
314	20241007	141300	26936110	1672	1672	1672	1672	0
315	20241007	141200	26936110	1672	1672	1672	1672	0
316	20241007	141100	26936110	1672	1672	1672	1672	0
317	20241007	141000	26936110	1672	1672	1672	1672	0
318	20241007	140900	26936110	1672	1672	1672	1672	0
319	20241007	140800	26936110	1672	1672	1672	1672	0
320	20241007	140700	26936110	1672	1672	1672	1672	0
321	20241007	140600	26936110	1672	1672	1672	1672	0
322	20241007	140500	26936110	1672	1672	1672	1672	0
323	20241007	140400	26936110	1672	1672	1672	1672	0
324	20241007	140300	26936110	1672	1672	1672	1672	1
325	20241007	140200	26934438	1673	1673	1673	1673	0
326	20241007	140100	26934438	1673	1673	1673	1673	0
327	20241007	140000	26934438	1673	1673	1673	1673	0
328	20241007	135900	26934438	1673	1673	1673	1673	50
329	20241007	135800	26850788	1673	1673	1673	1673	0
330	20241007	135700	26850788	1673	1673	1673	1673	1
331	20241007	135600	26849115	1672	1672	1672	1672	0
332	20241007	135500	26849115	1672	1672	1672	1672	0
333	20241007	135400	26849115	1672	1672	1673	1672	4
334	20241007	135300	26842426	1672	1672	1672	1672	0
335	20241007	135200	26842426	1672	1672	1672	1672	0
336	20241007	135100	26842426	1672	1672	1672	1672	0
337	20241007	135000	26842426	1672	1672	1672	1672	0
338	20241007	134900	26842426	1672	1672	1672	1672	0
339	20241007	134800	26842426	1672	1672	1672	1672	0
340	20241007	134700	26842426	1672	1672	1672	1672	0
341	20241007	134600	26842426	1672	1672	1672	1672	0
342	20241007	134500	26842426	1672	1672	1672	1672	0
343	20241007	134400	26842426	1672	1672	1672	1672	0
344	20241007	134300	26842426	1672	1672	1672	1672	0
345	20241007	134200	26842426	1672	1672	1672	1672	0
346	20241007	134100	26842426	1672	1672	1672	1672	0
347	20241007	134000	26842426	1672	1672	1672	1672	0
348	20241007	133900	26842426	1672	1672	1672	1672	0
349	20241007	133800	26842426	1672	1672	1672	1672	0
350	20241007	133700	26842426	1672	1672	1672	1672	0
351	20241007	133600	26842426	1672	1672	1672	1672	0
352	20241007	133500	26842426	1672	1672	1672	1672	0
353	20241007	133400	26842426	1672	1672	1672	1672	0
354	20241007	133300	26842426	1672	1672	1672	1672	0
355	20241007	133200	26842426	1672	1672	1672	1672	0
356	20241007	133100	26842426	1672	1672	1672	1672	0
357	20241007	133000	26842426	1672	1672	1672	1672	1
358	20241007	132900	26840754	1655	1655	1655	1655	0
359	20241007	132800	26840754	1655	1655	1655	1655	0
360	20241007	132700	26840754	1655	1655	1655	1655	0
361	20241007	132600	26840754	1655	1655	1655	1655	0
362	20241007	132500	26840754	1655	1655	1655	1655	1
363	20241007	132400	26839099	1674	1673	1674	1673	2
364	20241007	132300	26835752	1675	1675	1675	1675	0
365	20241007	132200	26835752	1675	1675	1675	1675	0
366	20241007	132100	26835752	1675	1675	1675	1675	0
367	20241007	132000	26835752	1675	1675	1675	1675	0
368	20241007	131900	26835752	1675	1675	1675	1675	0
369	20241007	131800	26835752	1675	1675	1675	1675	0
370	20241007	131700	26835752	1675	1675	1675	1675	0
371	20241007	131600	26835752	1675	1675	1675	1675	0
372	20241007	131500	26835752	1675	1675	1675	1675	0
373	20241007	131400	26835752	1675	1675	1675	1675	0
374	20241007	131300	26835752	1675	1675	1675	1675	0
375	20241007	131200	26835752	1675	1675	1675	1675	0
376	20241007	131100	26835752	1675	1675	1675	1675	0
377	20241007	131000	26835752	1675	1675	1675	1675	0
378	20241007	130900	26835752	1675	1675	1675	1675	0
379	20241007	130800	26835752	1675	1675	1675	1675	0
380	20241007	130700	26835752	1675	1675	1675	1675	0
381	20241007	130600	26835752	1675	1675	1675	1675	0
382	20241007	130500	26835752	1675	1675	1675	1675	0
383	20241007	130400	26835752	1675	1675	1675	1675	0
384	20241007	130300	26835752	1675	1675	1675	1675	0
385	20241007	130200	26835752	1675	1675	1675	1675	0
386	20241007	130100	26835752	1675	1675	1675	1675	0
387	20241007	130000	26835752	1675	1675	1675	1675	0
388	20241007	125900	26835752	1675	1675	1675	1675	0
389	20241007	125800	26835752	1675	1675	1675	1675	0
390	20241007	125700	26835752	1675	1675	1675	1675	0
391	20241007	125600	26835752	1675	1675	1675	1675	0
392	20241007	125500	26835752	1675	1675	1675	1675	0
393	20241007	125400	26835752	1675	1675	1675	1675	0
394	20241007	125300	26835752	1675	1675	1675	1675	0
395	20241007	125200	26835752	1675	1675	1675	1675	0
396	20241007	125100	26835752	1675	1675	1675	1675	0
397	20241007	125000	26835752	1675	1675	1675	1675	0
398	20241007	124900	26835752	1675	1675	1675	1675	3
399	20241007	124800	26830727	1675	1675	1675	1675	0
400	20241007	124700	26830727	1675	1674	1675	1674	298
401	20241007	124600	26331639	1675	1675	1675	1675	0
402	20241007	124500	26331639	1675	1675	1675	1675	0
403	20241007	124400	26331639	1675	1675	1675	1675	0
404	20241007	124300	26331639	1675	1675	1675	1675	513
405	20241007	124200	25472364	1675	1675	1675	1675	487
406	20241007	124100	24656639	1672	1672	1672	1672	163
407	20241007	124000	24384103	1672	1663	1672	1663	1837
408	20241007	123900	21317151	1664	1664	1664	1664	0
409	20241007	123800	21317151	1664	1664	1664	1664	0
410	20241007	123700	21317151	1664	1664	1664	1664	0
411	20241007	123600	21317151	1664	1664	1664	1664	0
412	20241007	123500	21317151	1664	1664	1664	1664	0
413	20241007	123400	21317151	1664	1664	1664	1664	0
414	20241007	123300	21317151	1664	1664	1664	1664	0
415	20241007	123200	21317151	1664	1664	1664	1664	0
416	20241007	123100	21317151	1664	1664	1664	1664	0
417	20241007	123000	21317151	1664	1664	1664	1664	0
418	20241007	122900	21317151	1664	1664	1664	1664	0
419	20241007	122800	21317151	1664	1664	1664	1664	0
420	20241007	122700	21317151	1664	1664	1664	1664	0
421	20241007	122600	21317151	1664	1664	1664	1664	0
422	20241007	122500	21317151	1664	1650	1664	1650	100
423	20241007	122400	21152137	1650	1650	1650	1650	0
424	20241007	122300	21152137	1650	1650	1650	1650	0
425	20241007	122200	21152137	1650	1650	1650	1650	0
426	20241007	122100	21152137	1650	1650	1650	1650	0
427	20241007	122000	21152137	1650	1650	1650	1650	0
428	20241007	121900	21152137	1650	1650	1650	1650	0
429	20241007	121800	21152137	1650	1650	1650	1650	1
430	20241007	121700	21150487	1638	1638	1638	1638	0
431	20241007	121600	21150487	1638	1639	1639	1638	234
432	20241007	121500	20767148	1650	1650	1650	1650	0
433	20241007	121400	20767148	1650	1650	1650	1650	0
434	20241007	121300	20767148	1650	1650	1650	1650	0
435	20241007	121200	20767148	1650	1650	1650	1650	0
436	20241007	121100	20767148	1650	1650	1650	1650	0
437	20241007	121000	20767148	1650	1650	1650	1650	0
438	20241007	120900	20767148	1650	1650	1650	1650	43
439	20241007	120800	20696198	1650	1650	1650	1650	0
440	20241007	120700	20696198	1650	1650	1650	1650	0
441	20241007	120600	20696198	1650	1650	1650	1650	0
442	20241007	120500	20696198	1650	1650	1650	1650	0
443	20241007	120400	20696198	1650	1650	1650	1650	0
444	20241007	120300	20696198	1650	1650	1650	1650	0
445	20241007	120200	20696198	1650	1650	1650	1650	0
446	20241007	120100	20696198	1650	1650	1650	1650	0
447	20241007	120000	20696198	1650	1650	1650	1650	10
448	20241007	115900	20679698	1650	1650	1650	1650	0
449	20241007	115800	20679698	1650	1650	1650	1650	0
450	20241007	115700	20679698	1650	1650	1650	1650	0
451	20241007	115600	20679698	1650	1650	1650	1650	0
452	20241007	115500	20679698	1650	1650	1650	1650	0
453	20241007	115400	20679698	1650	1650	1650	1650	0
454	20241007	115300	20679698	1650	1650	1650	1650	0
455	20241007	115200	20679698	1650	1650	1650	1650	0
456	20241007	115100	20679698	1650	1650	1650	1650	0
457	20241007	115000	20679698	1650	1650	1650	1650	0
458	20241007	114900	20679698	1650	1650	1650	1650	0
459	20241007	114800	20679698	1650	1650	1650	1650	0
460	20241007	114700	20679698	1650	1650	1650	1650	0
461	20241007	114600	20679698	1650	1650	1650	1650	0
462	20241007	114500	20679698	1650	1650	1650	1650	0
463	20241007	114400	20679698	1650	1650	1650	1650	0
464	20241007	114300	20679698	1650	1650	1650	1650	0
465	20241007	114200	20679698	1650	1650	1650	1650	0
466	20241007	114100	20679698	1650	1650	1650	1650	0
467	20241007	114000	20679698	1650	1650	1650	1650	1189
468	20241007	113900	18717848	1650	1650	1650	1650	802
469	20241007	113800	17394548	1650	1650	1650	1650	200
470	20241007	113700	17064548	1650	1650	1650	1650	500
471	20241007	113600	16239548	1650	1650	1650	1650	0
472	20241007	113500	16239548	1650	1650	1650	1650	200
473	20241007	113400	15909548	1636	1636	1636	1636	0
474	20241007	113300	15909548	1636	1636	1636	1636	0
475	20241007	113200	15909548	1636	1636	1636	1636	0
476	20241007	113100	15909548	1636	1636	1636	1636	0
477	20241007	113000	15909548	1636	1636	1636	1636	0
478	20241007	112900	15909548	1636	1636	1636	1636	0
479	20241007	112800	15909548	1636	1636	1636	1636	0
480	20241007	112700	15909548	1636	1636	1636	1636	0
481	20241007	112600	15909548	1636	1636	1636	1636	0
482	20241007	112500	15909548	1636	1636	1636	1636	0
483	20241007	112400	15909548	1636	1636	1636	1636	0
484	20241007	112300	15909548	1636	1636	1636	1636	0
485	20241007	112200	15909548	1636	1636	1636	1636	0
486	20241007	112100	15909548	1636	1636	1636	1636	0
487	20241007	112000	15909548	1636	1636	1636	1636	0
488	20241007	111900	15909548	1636	1636	1636	1636	0
489	20241007	111800	15909548	1636	1636	1636	1636	0
490	20241007	111700	15909548	1636	1636	1636	1636	0
491	20241007	111600	15909548	1636	1636	1636	1636	0
492	20241007	111500	15909548	1636	1636	1636	1636	0
493	20241007	111400	15909548	1636	1636	1636	1636	0
494	20241007	111300	15909548	1636	1636	1636	1635	1372
495	20241007	111200	13665536	1637	1637	1637	1637	711
496	20241007	111100	12501629	1637	1637	1637	1637	0
497	20241007	111000	12501629	1637	1637	1637	1637	0
498	20241007	110900	12501629	1637	1639	1639	1637	300
499	20241007	110800	12010192	1639	1646	1646	1639	1406
500	20241007	110700	9704939	1665	1665	1665	1665	0
501	20241007	110600	9704939	1665	1665	1665	1665	0
502	20241007	110500	9704939	1665	1665	1665	1665	1
503	20241007	110400	9703274	1645	1645	1645	1645	0
504	20241007	110300	9703274	1645	1645	1645	1645	193
505	20241007	110200	9385789	1665	1665	1665	1665	0
506	20241007	110100	9385789	1665	1665	1665	1665	0
507	20241007	110000	9385789	1665	1665	1665	1665	0
508	20241007	105900	9385789	1665	1665	1665	1665	1
509	20241007	105800	9384124	1645	1645	1645	1645	1
510	20241007	105700	9382479	1672	1672	1672	1672	0
511	20241007	105600	9382479	1672	1672	1672	1672	0
512	20241007	105500	9382479	1672	1672	1672	1672	0
513	20241007	105400	9382479	1672	1672	1672	1672	0
514	20241007	105300	9382479	1672	1672	1672	1672	0
515	20241007	105200	9382479	1672	1672	1672	1672	0
516	20241007	105100	9382479	1672	1672	1672	1672	0
517	20241007	105000	9382479	1672	1672	1672	1672	0
518	20241007	104900	9382479	1672	1672	1672	1672	0
519	20241007	104800	9382479	1672	1672	1672	1672	0
520	20241007	104700	9382479	1672	1672	1672	1672	0
521	20241007	104600	9382479	1672	1672	1672	1672	0
522	20241007	104500	9382479	1672	1672	1672	1672	0
523	20241007	104400	9382479	1672	1672	1672	1672	0
524	20241007	104300	9382479	1672	1672	1672	1672	0
525	20241007	104200	9382479	1672	1672	1672	1672	0
526	20241007	104100	9382479	1672	1672	1672	1672	0
527	20241007	104000	9382479	1672	1672	1672	1672	0
528	20241007	103900	9382479	1672	1672	1672	1672	0
529	20241007	103800	9382479	1672	1672	1672	1672	0
530	20241007	103700	9382479	1672	1672	1672	1672	0
531	20241007	103600	9382479	1672	1672	1672	1672	0
532	20241007	103500	9382479	1672	1672	1672	1672	0
533	20241007	103400	9382479	1672	1672	1672	1672	0
534	20241007	103300	9382479	1672	1672	1672	1672	0
535	20241007	103200	9382479	1672	1672	1672	1672	0
536	20241007	103100	9382479	1672	1672	1672	1672	0
537	20241007	103000	9382479	1672	1672	1672	1672	5
538	20241007	102900	9374119	1674	1674	1674	1674	0
539	20241007	102800	9374119	1674	1674	1674	1674	0
540	20241007	102700	9374119	1674	1647	1674	1640	4702
541	20241007	102600	1650841	1675	1675	1675	1675	0
542	20241007	102500	1650841	1675	1675	1675	1675	0
543	20241007	102400	1650841	1675	1675	1675	1675	0
544	20241007	102300	1650841	1675	1675	1675	1675	0
545	20241007	102200	1650841	1675	1675	1675	1675	0
546	20241007	102100	1650841	1675	1675	1675	1675	0
547	20241007	102000	1650841	1675	1675	1675	1675	0
548	20241007	101900	1650841	1675	1675	1675	1675	0
549	20241007	101800	1650841	1675	1675	1675	1675	0
550	20241007	101700	1650841	1675	1675	1675	1675	0
551	20241007	101600	1650841	1675	1675	1675	1675	0
552	20241007	101500	1650841	1675	1675	1675	1675	0
553	20241007	101400	1650841	1675	1675	1675	1675	100
554	20241007	101300	1483341	1673	1673	1673	1673	0
555	20241007	101200	1483341	1673	1673	1673	1673	0
556	20241007	101100	1483341	1673	1671	1673	1671	204
557	20241007	101000	1142172	1671	1671	1671	1671	0
558	20241007	100900	1142172	1671	1671	1671	1671	0
559	20241007	100800	1142172	1671	1671	1671	1671	0
560	20241007	100700	1142172	1671	1671	1671	1671	0
561	20241007	100600	1142172	1671	1671	1671	1671	0
562	20241007	100500	1142172	1671	1671	1671	1671	0
563	20241007	100400	1142172	1671	1671	1671	1671	1
564	20241007	100300	1140501	1671	1671	1671	1671	1
565	20241007	100200	1138830	1646	1646	1646	1646	1
566	20241007	100100	1137184	1673	1673	1673	1673	0
567	20241007	100000	1137184	1673	1646	1673	1646	21
568	20241007	095900	1102591	1677	1677	1677	1677	0
569	20241007	095800	1102591	1677	1677	1677	1677	0
570	20241007	095700	1102591	1677	1677	1677	1677	0
571	20241007	095600	1102591	1677	1677	1677	1677	0
572	20241007	095500	1102591	1677	1677	1677	1677	0
573	20241007	095400	1102591	1677	1677	1677	1677	0
574	20241007	095300	1102591	1677	1677	1677	1677	0
575	20241007	095200	1102591	1677	1677	1677	1677	0
576	20241007	095100	1102591	1677	1677	1677	1677	0
577	20241007	095000	1102591	1677	1677	1677	1677	0
578	20241007	094900	1102591	1677	1677	1677	1677	0
579	20241007	094800	1102591	1677	1677	1677	1677	0
580	20241007	094700	1102591	1677	1677	1677	1677	0
581	20241007	094600	1102591	1677	1677	1677	1677	12
582	20241007	094500	1082467	1677	1677	1677	1677	3
583	20241007	094400	1077436	1668	1668	1668	1668	0
584	20241007	094300	1077436	1668	1668	1668	1668	0
585	20241007	094200	1077436	1668	1668	1668	1668	0
586	20241007	094100	1077436	1668	1668	1668	1668	0
587	20241007	094000	1077436	1668	1667	1668	1667	442
588	20241007	093900	340580	1668	1668	1668	1668	0
589	20241007	093800	340580	1668	1668	1668	1668	0
590	20241007	093700	340580	1668	1668	1668	1668	0
591	20241007	093600	340580	1668	1668	1668	1668	0
592	20241007	093500	340580	1668	1668	1668	1668	0
593	20241007	093400	340580	1668	1668	1668	1668	0
594	20241007	093300	340580	1668	1668	1668	1668	0
595	20241007	093200	340580	1668	1668	1668	1668	1
596	20241007	093100	338912	1640	1640	1640	1640	0
597	20241007	093000	338912	1640	1640	1640	1640	0
598	20241007	092900	338912	1640	1657	1657	1640	202
599	20241007	092800	6645	1658	1658	1658	1658	0
600	20241007	092700	6645	1658	1658	1658	1658	0
601	20241007	092600	6645	1658	1658	1658	1658	0
602	20241007	092500	6645	1658	1658	1658	1658	0
603	20241007	092400	6645	1658	1658	1658	1658	0
604	20241007	092300	6645	1658	1658	1658	1658	0
605	20241007	092200	6645	1658	1658	1658	1658	0
606	20241007	092100	6645	1658	1658	1658	1658	0
607	20241007	092000	6645	1658	1658	1658	1658	0
608	20241007	091900	6645	1658	1668	1668	1658	2
609	20241007	091800	3319	1659	1659	1659	1659	0
610	20241007	091700	3319	1659	1659	1659	1659	0
611	20241007	091600	3319	1659	1659	1659	1659	0
612	20241007	091500	3319	1659	1659	1659	1659	0
613	20241007	091400	3319	1659	1659	1659	1659	0
614	20241007	091300	3319	1659	1659	1659	1659	0
615	20241007	091200	3319	1659	1659	1659	1659	0
616	20241007	091100	3319	1659	1659	1659	1659	0
617	20241007	091000	3319	1659	1659	1659	1659	0
618	20241007	090900	3319	1659	1659	1659	1659	0
619	20241007	090800	3319	1659	1659	1659	1659	0
620	20241007	090700	3319	1659	1659	1659	1659	0
621	20241007	090600	3319	1659	1659	1659	1659	0
622	20241007	090500	3319	1659	1660	1660	1659	2
623	20241007	090400	0	1668	1668	1668	1668	0
624	20241007	090300	0	1668	1668	1668	1668	0
625	20241007	090200	0	1668	1668	1668	1668	0
626	20241007	090100	0	1668	1668	1668	1668	0
627	20241007	090000	0	1668	1668	1668	1668	0