KissMeData/080530/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195600	97867887	1668	1668	1668	1668	585
3	20241004	195500	97867887	1668	1668	1668	1668	0
4	20241004	195400	97867887	1668	1668	1668	1668	0
5	20241004	195300	97867887	1668	1668	1668	1668	0
6	20241004	195200	97867887	1668	1668	1668	1668	0
7	20241004	195100	97867887	1668	1668	1668	1668	0
8	20241004	195000	97867887	1668	1668	1668	1668	0
9	20241004	194900	97867887	1668	1668	1668	1668	0
10	20241004	194800	97867887	1668	1668	1668	1668	0
11	20241004	194700	97867887	1668	1668	1668	1668	0
12	20241004	194600	97867887	1668	1668	1668	1668	0
13	20241004	194500	97867887	1668	1668	1668	1668	0
14	20241004	194400	97867887	1668	1668	1668	1668	0
15	20241004	194300	97867887	1668	1668	1668	1668	0
16	20241004	194200	97867887	1668	1668	1668	1668	0
17	20241004	194100	97867887	1668	1668	1668	1668	0
18	20241004	194000	97867887	1668	1668	1668	1668	0
19	20241004	193900	97867887	1668	1668	1668	1668	0
20	20241004	193800	97867887	1668	1668	1668	1668	0
21	20241004	193700	97867887	1668	1668	1668	1668	0
22	20241004	193600	97867887	1668	1668	1668	1668	0
23	20241004	193500	97867887	1668	1668	1668	1668	0
24	20241004	193400	97867887	1668	1668	1668	1668	0
25	20241004	193300	97867887	1668	1668	1668	1668	0
26	20241004	193200	97867887	1668	1668	1668	1668	0
27	20241004	193100	97867887	1668	1668	1668	1668	0
28	20241004	193000	97867887	1668	1668	1668	1668	0
29	20241004	192900	97867887	1668	1668	1668	1668	0
30	20241004	192800	97867887	1668	1668	1668	1668	0
31	20241004	192700	97867887	1668	1668	1668	1668	0
32	20241004	192600	97867887	1668	1668	1668	1668	585
33	20241004	192500	97867887	1668	1668	1668	1668	0
34	20241004	192400	97867887	1668	1668	1668	1668	0
35	20241004	192300	97867887	1668	1668	1668	1668	0
36	20241004	192200	97867887	1668	1668	1668	1668	0
37	20241004	192100	97867887	1668	1668	1668	1668	0
38	20241004	192000	97867887	1668	1668	1668	1668	0
39	20241004	191900	97867887	1668	1668	1668	1668	0
40	20241004	191800	97867887	1668	1668	1668	1668	0
41	20241004	191700	97867887	1668	1668	1668	1668	0
42	20241004	191600	97867887	1668	1668	1668	1668	0
43	20241004	191500	97867887	1668	1668	1668	1668	0
44	20241004	191400	97867887	1668	1668	1668	1668	0
45	20241004	191300	97867887	1668	1668	1668	1668	0
46	20241004	191200	97867887	1668	1668	1668	1668	0
47	20241004	191100	97867887	1668	1668	1668	1668	0
48	20241004	191000	97867887	1668	1668	1668	1668	0
49	20241004	190900	97867887	1668	1668	1668	1668	0
50	20241004	190800	97867887	1668	1668	1668	1668	0
51	20241004	190700	97867887	1668	1668	1668	1668	0
52	20241004	190600	97867887	1668	1668	1668	1668	0
53	20241004	190500	97867887	1668	1668	1668	1668	0
54	20241004	190400	97867887	1668	1668	1668	1668	0
55	20241004	190300	97867887	1668	1668	1668	1668	0
56	20241004	190200	97867887	1668	1668	1668	1668	0
57	20241004	190100	97867887	1668	1668	1668	1668	0
58	20241004	190000	97867887	1668	1668	1668	1668	0
59	20241004	185900	97867887	1668	1668	1668	1668	0
60	20241004	185800	97867887	1668	1668	1668	1668	0
61	20241004	185700	97867887	1668	1668	1668	1668	0
62	20241004	185600	97867887	1668	1668	1668	1668	585
63	20241004	185500	97867887	1668	1668	1668	1668	0
64	20241004	185400	97867887	1668	1668	1668	1668	0
65	20241004	185300	97867887	1668	1668	1668	1668	0
66	20241004	185200	97867887	1668	1668	1668	1668	0
67	20241004	185100	97867887	1668	1668	1668	1668	0
68	20241004	185000	97867887	1668	1668	1668	1668	0
69	20241004	184900	97867887	1668	1668	1668	1668	0
70	20241004	184800	97867887	1668	1668	1668	1668	0
71	20241004	184700	97867887	1668	1668	1668	1668	0
72	20241004	184600	97867887	1668	1668	1668	1668	0
73	20241004	184500	97867887	1668	1668	1668	1668	0
74	20241004	184400	97867887	1668	1668	1668	1668	0
75	20241004	184300	97867887	1668	1668	1668	1668	0
76	20241004	184200	97867887	1668	1668	1668	1668	0
77	20241004	184100	97867887	1668	1668	1668	1668	0
78	20241004	184000	97867887	1668	1668	1668	1668	0
79	20241004	183900	97867887	1668	1668	1668	1668	0
80	20241004	183800	97867887	1668	1668	1668	1668	0
81	20241004	183700	97867887	1668	1668	1668	1668	0
82	20241004	183600	97867887	1668	1668	1668	1668	0
83	20241004	183500	97867887	1668	1668	1668	1668	0
84	20241004	183400	97867887	1668	1668	1668	1668	0
85	20241004	183300	97867887	1668	1668	1668	1668	0
86	20241004	183200	97867887	1668	1668	1668	1668	0
87	20241004	183100	97867887	1668	1668	1668	1668	0
88	20241004	183000	97867887	1668	1668	1668	1668	0
89	20241004	182900	97867887	1668	1668	1668	1668	0
90	20241004	182800	97867887	1668	1668	1668	1668	0
91	20241004	182700	97867887	1668	1668	1668	1668	0
92	20241004	182600	97867887	1668	1668	1668	1668	585
93	20241004	182500	97867887	1668	1668	1668	1668	0
94	20241004	182400	97867887	1668	1668	1668	1668	0
95	20241004	182300	97867887	1668	1668	1668	1668	0
96	20241004	182200	97867887	1668	1668	1668	1668	0
97	20241004	182100	97867887	1668	1668	1668	1668	0
98	20241004	182000	97867887	1668	1668	1668	1668	0
99	20241004	181900	97867887	1668	1668	1668	1668	0
100	20241004	181800	97867887	1668	1668	1668	1668	0
101	20241004	181700	97867887	1668	1668	1668	1668	0
102	20241004	181600	97867887	1668	1668	1668	1668	0
103	20241004	181500	97867887	1668	1668	1668	1668	0
104	20241004	181400	97867887	1668	1668	1668	1668	0
105	20241004	181300	97867887	1668	1668	1668	1668	0
106	20241004	181200	97867887	1668	1668	1668	1668	0
107	20241004	181100	97867887	1668	1668	1668	1668	0
108	20241004	181000	97867887	1668	1668	1668	1668	0
109	20241004	180900	97867887	1668	1668	1668	1668	0
110	20241004	180800	97867887	1668	1668	1668	1668	0
111	20241004	180700	97867887	1668	1668	1668	1668	0
112	20241004	180600	97867887	1668	1668	1668	1668	0
113	20241004	180500	97867887	1668	1668	1668	1668	0
114	20241004	180400	97867887	1668	1668	1668	1668	0
115	20241004	180300	97867887	1668	1668	1668	1668	0
116	20241004	180200	97867887	1668	1668	1668	1668	0
117	20241004	180100	97867887	1668	1668	1668	1668	0
118	20241004	180000	97867887	1668	1668	1668	1668	0
119	20241004	175900	97867887	1668	1668	1668	1668	0
120	20241004	175800	97867887	1668	1668	1668	1668	0
121	20241004	175700	97867887	1668	1668	1668	1668	0
122	20241004	175600	97867887	1668	1668	1668	1668	585
123	20241004	175500	97867887	1668	1668	1668	1668	0
124	20241004	175400	97867887	1668	1668	1668	1668	0
125	20241004	175300	97867887	1668	1668	1668	1668	0
126	20241004	175200	97867887	1668	1668	1668	1668	0
127	20241004	175100	97867887	1668	1668	1668	1668	0
128	20241004	175000	97867887	1668	1668	1668	1668	0
129	20241004	174900	97867887	1668	1668	1668	1668	0
130	20241004	174800	97867887	1668	1668	1668	1668	0
131	20241004	174700	97867887	1668	1668	1668	1668	0
132	20241004	174600	97867887	1668	1668	1668	1668	0
133	20241004	174500	97867887	1668	1668	1668	1668	0
134	20241004	174400	97867887	1668	1668	1668	1668	0
135	20241004	174300	97867887	1668	1668	1668	1668	0
136	20241004	174200	97867887	1668	1668	1668	1668	0
137	20241004	174100	97867887	1668	1668	1668	1668	0
138	20241004	174000	97867887	1668	1668	1668	1668	0
139	20241004	173900	97867887	1668	1668	1668	1668	0
140	20241004	173800	97867887	1668	1668	1668	1668	0
141	20241004	173700	97867887	1668	1668	1668	1668	0
142	20241004	173600	97867887	1668	1668	1668	1668	0
143	20241004	173500	97867887	1668	1668	1668	1668	0
144	20241004	173400	97867887	1668	1668	1668	1668	0
145	20241004	173300	97867887	1668	1668	1668	1668	0
146	20241004	173200	97867887	1668	1668	1668	1668	0
147	20241004	173100	97867887	1668	1668	1668	1668	0
148	20241004	173000	97867887	1668	1668	1668	1668	0
149	20241004	172900	97867887	1668	1668	1668	1668	0
150	20241004	172800	97867887	1668	1668	1668	1668	0
151	20241004	172700	97867887	1668	1668	1668	1668	0
152	20241004	172600	97867887	1668	1668	1668	1668	585
153	20241004	172500	97867887	1668	1668	1668	1668	0
154	20241004	172400	97867887	1668	1668	1668	1668	0
155	20241004	172300	97867887	1668	1668	1668	1668	0
156	20241004	172200	97867887	1668	1668	1668	1668	0
157	20241004	172100	97867887	1668	1668	1668	1668	0
158	20241004	172000	97867887	1668	1668	1668	1668	0
159	20241004	171900	97867887	1668	1668	1668	1668	0
160	20241004	171800	97867887	1668	1668	1668	1668	0
161	20241004	171700	97867887	1668	1668	1668	1668	0
162	20241004	171600	97867887	1668	1668	1668	1668	0
163	20241004	171500	97867887	1668	1668	1668	1668	0
164	20241004	171400	97867887	1668	1668	1668	1668	0
165	20241004	171300	97867887	1668	1668	1668	1668	0
166	20241004	171200	97867887	1668	1668	1668	1668	0
167	20241004	171100	97867887	1668	1668	1668	1668	0
168	20241004	171000	97867887	1668	1668	1668	1668	0
169	20241004	170900	97867887	1668	1668	1668	1668	0
170	20241004	170800	97867887	1668	1668	1668	1668	0
171	20241004	170700	97867887	1668	1668	1668	1668	0
172	20241004	170600	97867887	1668	1668	1668	1668	0
173	20241004	170500	97867887	1668	1668	1668	1668	0
174	20241004	170400	97867887	1668	1668	1668	1668	0
175	20241004	170300	97867887	1668	1668	1668	1668	0
176	20241004	170200	97867887	1668	1668	1668	1668	0
177	20241004	170100	97867887	1668	1668	1668	1668	0
178	20241004	170000	97867887	1668	1668	1668	1668	0
179	20241004	165900	97867887	1668	1668	1668	1668	0
180	20241004	165800	97867887	1668	1668	1668	1668	0
181	20241004	165700	97867887	1668	1668	1668	1668	0
182	20241004	165600	97867887	1668	1668	1668	1668	585
183	20241004	165500	97867887	1668	1668	1668	1668	0
184	20241004	165400	97867887	1668	1668	1668	1668	0
185	20241004	165300	97867887	1668	1668	1668	1668	0
186	20241004	165200	97867887	1668	1668	1668	1668	0
187	20241004	165100	97867887	1668	1668	1668	1668	0
188	20241004	165000	97867887	1668	1668	1668	1668	0
189	20241004	164900	97867887	1668	1668	1668	1668	0
190	20241004	164800	97867887	1668	1668	1668	1668	0
191	20241004	164700	97867887	1668	1668	1668	1668	0
192	20241004	164600	97867887	1668	1668	1668	1668	0
193	20241004	164500	97867887	1668	1668	1668	1668	0
194	20241004	164400	97867887	1668	1668	1668	1668	0
195	20241004	164300	97867887	1668	1668	1668	1668	0
196	20241004	164200	97867887	1668	1668	1668	1668	0
197	20241004	164100	97867887	1668	1668	1668	1668	0
198	20241004	164000	97867887	1668	1668	1668	1668	0
199	20241004	163900	97867887	1668	1668	1668	1668	0
200	20241004	163800	97867887	1668	1668	1668	1668	0
201	20241004	163700	97867887	1668	1668	1668	1668	0
202	20241004	163600	97867887	1668	1668	1668	1668	0
203	20241004	163500	97867887	1668	1668	1668	1668	0
204	20241004	163400	97867887	1668	1668	1668	1668	0
205	20241004	163300	97867887	1668	1668	1668	1668	0
206	20241004	163200	97867887	1668	1668	1668	1668	0
207	20241004	163100	97867887	1668	1668	1668	1668	0
208	20241004	163000	97867887	1668	1668	1668	1668	0
209	20241004	162900	97867887	1668	1668	1668	1668	0
210	20241004	162800	97867887	1668	1668	1668	1668	0
211	20241004	162700	97867887	1668	1668	1668	1668	0
212	20241004	162600	97867887	1668	1668	1668	1668	585
213	20241004	162500	97867887	1668	1668	1668	1668	0
214	20241004	162400	97867887	1668	1668	1668	1668	0
215	20241004	162300	97867887	1668	1668	1668	1668	0
216	20241004	162200	97867887	1668	1668	1668	1668	0
217	20241004	162100	97867887	1668	1668	1668	1668	0
218	20241004	162000	97867887	1668	1668	1668	1668	0
219	20241004	161900	97867887	1668	1668	1668	1668	0
220	20241004	161800	97867887	1668	1668	1668	1668	0
221	20241004	161700	97867887	1668	1668	1668	1668	0
222	20241004	161600	97867887	1668	1668	1668	1668	0
223	20241004	161500	97867887	1668	1668	1668	1668	0
224	20241004	161400	97867887	1668	1668	1668	1668	0
225	20241004	161300	97867887	1668	1668	1668	1668	0
226	20241004	161200	97867887	1668	1668	1668	1668	0
227	20241004	161100	97867887	1668	1668	1668	1668	0
228	20241004	161000	97867887	1668	1668	1668	1668	0
229	20241004	160900	97867887	1668	1668	1668	1668	0
230	20241004	160800	97867887	1668	1668	1668	1668	0
231	20241004	160700	97867887	1668	1668	1668	1668	0
232	20241004	160600	97867887	1668	1668	1668	1668	0
233	20241004	160500	97867887	1668	1668	1668	1668	0
234	20241004	160400	97867887	1668	1668	1668	1668	0
235	20241004	160300	97867887	1668	1668	1668	1668	0
236	20241004	160200	97867887	1668	1668	1668	1668	0
237	20241004	160100	97867887	1668	1668	1668	1668	0
238	20241004	160000	97867887	1668	1668	1668	1668	0
239	20241004	155900	97867887	1668	1668	1668	1668	0
240	20241004	155800	97867887	1668	1668	1668	1668	0
241	20241004	155700	97867887	1668	1668	1668	1668	0
242	20241004	155600	97867887	1668	1668	1668	1668	585
243	20241004	155500	97867887	1668	1668	1668	1668	0
244	20241004	155400	97867887	1668	1668	1668	1668	0
245	20241004	155300	97867887	1668	1668	1668	1668	0
246	20241004	155200	97867887	1668	1668	1668	1668	0
247	20241004	155100	97867887	1668	1668	1668	1668	0
248	20241004	155000	97867887	1668	1668	1668	1668	0
249	20241004	154900	97867887	1668	1668	1668	1668	0
250	20241004	154800	97867887	1668	1668	1668	1668	0
251	20241004	154700	97867887	1668	1668	1668	1668	0
252	20241004	154600	97867887	1668	1668	1668	1668	0
253	20241004	154500	97867887	1668	1668	1668	1668	0
254	20241004	154400	97867887	1668	1668	1668	1668	0
255	20241004	154300	97867887	1668	1668	1668	1668	0
256	20241004	154200	97867887	1668	1668	1668	1668	0
257	20241004	154100	97867887	1668	1668	1668	1668	0
258	20241004	154000	97867887	1668	1668	1668	1668	0
259	20241004	153900	97867887	1668	1668	1668	1668	0
260	20241004	153800	97867887	1668	1668	1668	1668	0
261	20241004	153700	97867887	1668	1668	1668	1668	0
262	20241004	153600	97867887	1668	1668	1668	1668	0
263	20241004	153500	97867887	1668	1668	1668	1668	0
264	20241004	153400	97867887	1668	1668	1668	1668	0
265	20241004	153300	97867887	1668	1668	1668	1668	0
266	20241004	153200	97867887	1668	1668	1668	1668	0
267	20241004	153100	97867887	1668	1668	1668	1668	0
268	20241004	153000	97867887	1668	1668	1668	1668	585
269	20241004	152900	96892107	1667	1667	1667	1667	0
270	20241004	152800	96892107	1667	1667	1667	1667	0
271	20241004	152700	96892107	1667	1667	1667	1667	0
272	20241004	152600	96892107	1667	1667	1667	1667	0
273	20241004	152500	96892107	1667	1667	1667	1667	0
274	20241004	152400	96892107	1667	1667	1667	1667	0
275	20241004	152300	96892107	1667	1667	1667	1667	0
276	20241004	152200	96892107	1667	1667	1667	1667	0
277	20241004	152100	96892107	1667	1667	1667	1667	0
278	20241004	152000	96892107	1667	1667	1667	1667	0
279	20241004	151900	96892107	1667	1675	1678	1667	7179
280	20241004	151800	84897275	1675	1675	1675	1675	0
281	20241004	151700	84897275	1675	1675	1675	1675	0
282	20241004	151600	84897275	1675	1675	1675	1675	150
283	20241004	151500	84646025	1685	1685	1685	1685	0
284	20241004	151400	84646025	1685	1685	1685	1685	0
285	20241004	151300	84646025	1685	1685	1685	1685	0
286	20241004	151200	84646025	1685	1685	1685	1685	0
287	20241004	151100	84646025	1685	1685	1685	1685	0
288	20241004	151000	84646025	1685	1685	1685	1685	0
289	20241004	150900	84646025	1685	1685	1685	1685	0
290	20241004	150800	84646025	1685	1685	1685	1685	0
291	20241004	150700	84646025	1685	1685	1685	1685	0
292	20241004	150600	84646025	1685	1685	1685	1685	0
293	20241004	150500	84646025	1685	1685	1685	1685	0
294	20241004	150400	84646025	1685	1685	1685	1685	0
295	20241004	150300	84646025	1685	1685	1685	1685	0
296	20241004	150200	84646025	1685	1685	1685	1685	0
297	20241004	150100	84646025	1685	1685	1685	1685	0
298	20241004	150000	84646025	1685	1685	1685	1685	0
299	20241004	145900	84646025	1685	1685	1685	1685	0
300	20241004	145800	84646025	1685	1685	1685	1685	0
301	20241004	145700	84646025	1685	1685	1685	1685	0
302	20241004	145600	84646025	1685	1685	1685	1685	0
303	20241004	145500	84646025	1685	1685	1685	1685	0
304	20241004	145400	84646025	1685	1685	1685	1685	0
305	20241004	145300	84646025	1685	1685	1685	1685	0
306	20241004	145200	84646025	1685	1685	1685	1685	0
307	20241004	145100	84646025	1685	1685	1685	1685	0
308	20241004	145000	84646025	1685	1685	1685	1685	0
309	20241004	144900	84646025	1685	1685	1685	1685	0
310	20241004	144800	84646025	1685	1685	1685	1685	0
311	20241004	144700	84646025	1685	1685	1685	1685	0
312	20241004	144600	84646025	1685	1685	1685	1685	0
313	20241004	144500	84646025	1685	1685	1685	1685	0
314	20241004	144400	84646025	1685	1685	1685	1685	0
315	20241004	144300	84646025	1685	1685	1685	1685	0
316	20241004	144200	84646025	1685	1685	1685	1685	0
317	20241004	144100	84646025	1685	1685	1685	1685	0
318	20241004	144000	84646025	1685	1685	1685	1685	0
319	20241004	143900	84646025	1685	1685	1685	1685	0
320	20241004	143800	84646025	1685	1685	1685	1685	0
321	20241004	143700	84646025	1685	1685	1685	1685	0
322	20241004	143600	84646025	1685	1685	1685	1685	0
323	20241004	143500	84646025	1685	1685	1685	1685	0
324	20241004	143400	84646025	1685	1685	1685	1685	0
325	20241004	143300	84646025	1685	1685	1685	1685	0
326	20241004	143200	84646025	1685	1685	1685	1685	0
327	20241004	143100	84646025	1685	1685	1685	1685	0
328	20241004	143000	84646025	1685	1685	1685	1685	0
329	20241004	142900	84646025	1685	1685	1685	1685	0
330	20241004	142800	84646025	1685	1685	1685	1685	0
331	20241004	142700	84646025	1685	1685	1685	1685	0
332	20241004	142600	84646025	1685	1685	1685	1685	20
333	20241004	142500	84612325	1675	1675	1675	1675	0
334	20241004	142400	84612325	1675	1675	1675	1675	0
335	20241004	142300	84612325	1675	1675	1675	1675	0
336	20241004	142200	84612325	1675	1675	1675	1675	1
337	20241004	142100	84610650	1675	1675	1675	1675	0
338	20241004	142000	84610650	1675	1675	1675	1675	0
339	20241004	141900	84610650	1675	1675	1675	1675	0
340	20241004	141800	84610650	1675	1675	1675	1675	0
341	20241004	141700	84610650	1675	1675	1675	1675	0
342	20241004	141600	84610650	1675	1675	1675	1675	0
343	20241004	141500	84610650	1675	1675	1675	1675	0
344	20241004	141400	84610650	1675	1676	1676	1675	2000
345	20241004	141300	81260624	1685	1685	1685	1685	0
346	20241004	141200	81260624	1685	1685	1685	1685	0
347	20241004	141100	81260624	1685	1685	1685	1685	2
348	20241004	141000	81257254	1676	1676	1676	1676	0
349	20241004	140900	81257254	1676	1676	1676	1676	0
350	20241004	140800	81257254	1676	1676	1676	1676	0
351	20241004	140700	81257254	1676	1676	1676	1676	0
352	20241004	140600	81257254	1676	1676	1676	1676	0
353	20241004	140500	81257254	1676	1676	1676	1676	0
354	20241004	140400	81257254	1676	1676	1676	1676	0
355	20241004	140300	81257254	1676	1676	1676	1676	0
356	20241004	140200	81257254	1676	1676	1676	1676	0
357	20241004	140100	81257254	1676	1676	1676	1676	0
358	20241004	140000	81257254	1676	1676	1676	1676	0
359	20241004	135900	81257254	1676	1676	1676	1676	0
360	20241004	135800	81257254	1676	1676	1676	1676	0
361	20241004	135700	81257254	1676	1676	1676	1676	0
362	20241004	135600	81257254	1676	1676	1676	1676	0
363	20241004	135500	81257254	1676	1676	1676	1676	0
364	20241004	135400	81257254	1676	1676	1676	1676	0
365	20241004	135300	81257254	1676	1676	1676	1676	0
366	20241004	135200	81257254	1676	1676	1676	1676	0
367	20241004	135100	81257254	1676	1676	1676	1676	0
368	20241004	135000	81257254	1676	1676	1676	1676	0
369	20241004	134900	81257254	1676	1676	1676	1676	0
370	20241004	134800	81257254	1676	1676	1676	1676	0
371	20241004	134700	81257254	1676	1676	1676	1676	0
372	20241004	134600	81257254	1676	1676	1676	1676	80
373	20241004	134500	81123174	1685	1685	1685	1685	1400
374	20241004	134400	78764174	1676	1676	1676	1676	0
375	20241004	134300	78764174	1676	1676	1676	1676	0
376	20241004	134200	78764174	1676	1676	1676	1676	0
377	20241004	134100	78764174	1676	1676	1676	1676	30
378	20241004	134000	78713894	1676	1676	1676	1676	0
379	20241004	133900	78713894	1676	1676	1676	1676	0
380	20241004	133800	78713894	1676	1676	1676	1676	0
381	20241004	133700	78713894	1676	1676	1676	1676	0
382	20241004	133600	78713894	1676	1676	1676	1676	4069
383	20241004	133500	71894250	1675	1675	1675	1675	0
384	20241004	133400	71894250	1675	1675	1675	1675	0
385	20241004	133300	71894250	1675	1675	1675	1675	0
386	20241004	133200	71894250	1675	1675	1675	1675	0
387	20241004	133100	71894250	1675	1675	1675	1675	0
388	20241004	133000	71894250	1675	1675	1675	1675	0
389	20241004	132900	71894250	1675	1675	1675	1675	0
390	20241004	132800	71894250	1675	1675	1675	1675	0
391	20241004	132700	71894250	1675	1675	1675	1675	0
392	20241004	132600	71894250	1675	1675	1675	1675	0
393	20241004	132500	71894250	1675	1675	1675	1675	0
394	20241004	132400	71894250	1675	1675	1675	1675	0
395	20241004	132300	71894250	1675	1675	1675	1675	0
396	20241004	132200	71894250	1675	1675	1675	1675	0
397	20241004	132100	71894250	1675	1675	1675	1675	0
398	20241004	132000	71894250	1675	1675	1675	1675	0
399	20241004	131900	71894250	1675	1675	1675	1675	0
400	20241004	131800	71894250	1675	1675	1675	1675	0
401	20241004	131700	71894250	1675	1675	1675	1675	0
402	20241004	131600	71894250	1675	1675	1675	1675	0
403	20241004	131500	71894250	1675	1675	1675	1675	0
404	20241004	131400	71894250	1675	1675	1675	1675	0
405	20241004	131300	71894250	1675	1675	1675	1675	0
406	20241004	131200	71894250	1675	1675	1675	1675	0
407	20241004	131100	71894250	1675	1675	1675	1675	10
408	20241004	131000	71877500	1675	1675	1675	1675	0
409	20241004	130900	71877500	1675	1675	1675	1675	0
410	20241004	130800	71877500	1675	1675	1675	1675	0
411	20241004	130700	71877500	1675	1675	1675	1675	0
412	20241004	130600	71877500	1675	1676	1676	1675	3090
413	20241004	130500	66698750	1687	1687	1687	1687	0
414	20241004	130400	66698750	1687	1687	1687	1687	0
415	20241004	130300	66698750	1687	1687	1687	1687	0
416	20241004	130200	66698750	1687	1687	1687	1687	0
417	20241004	130100	66698750	1687	1687	1687	1687	0
418	20241004	130000	66698750	1687	1687	1687	1687	0
419	20241004	125900	66698750	1687	1687	1687	1687	0
420	20241004	125800	66698750	1687	1687	1687	1687	0
421	20241004	125700	66698750	1687	1687	1687	1687	0
422	20241004	125600	66698750	1687	1687	1687	1687	0
423	20241004	125500	66698750	1687	1687	1687	1687	0
424	20241004	125400	66698750	1687	1687	1687	1687	0
425	20241004	125300	66698750	1687	1687	1687	1687	0
426	20241004	125200	66698750	1687	1687	1687	1687	0
427	20241004	125100	66698750	1687	1687	1687	1687	4
428	20241004	125000	66692002	1681	1681	1681	1681	0
429	20241004	124900	66692002	1681	1681	1681	1681	0
430	20241004	124800	66692002	1681	1681	1681	1681	0
431	20241004	124700	66692002	1681	1681	1681	1681	0
432	20241004	124600	66692002	1681	1681	1681	1681	0
433	20241004	124500	66692002	1681	1681	1681	1681	500
434	20241004	124400	65851502	1690	1690	1690	1690	0
435	20241004	124300	65851502	1690	1690	1690	1690	0
436	20241004	124200	65851502	1690	1690	1690	1690	0
437	20241004	124100	65851502	1690	1690	1690	1690	0
438	20241004	124000	65851502	1690	1690	1690	1690	3
439	20241004	123900	65846432	1690	1690	1690	1690	0
440	20241004	123800	65846432	1690	1690	1690	1690	0
441	20241004	123700	65846432	1690	1690	1690	1690	0
442	20241004	123600	65846432	1690	1690	1690	1690	0
443	20241004	123500	65846432	1690	1690	1690	1690	0
444	20241004	123400	65846432	1690	1690	1690	1690	0
445	20241004	123300	65846432	1690	1690	1690	1690	0
446	20241004	123200	65846432	1690	1690	1690	1690	0
447	20241004	123100	65846432	1690	1690	1690	1690	0
448	20241004	123000	65846432	1690	1690	1690	1690	0
449	20241004	122900	65846432	1690	1690	1690	1690	0
450	20241004	122800	65846432	1690	1690	1690	1690	0
451	20241004	122700	65846432	1690	1690	1690	1690	0
452	20241004	122600	65846432	1690	1690	1690	1690	0
453	20241004	122500	65846432	1690	1690	1690	1690	0
454	20241004	122400	65846432	1690	1690	1690	1690	0
455	20241004	122300	65846432	1690	1690	1690	1690	0
456	20241004	122200	65846432	1690	1690	1690	1690	0
457	20241004	122100	65846432	1690	1690	1690	1690	0
458	20241004	122000	65846432	1690	1690	1690	1690	0
459	20241004	121900	65846432	1690	1690	1690	1690	0
460	20241004	121800	65846432	1690	1690	1690	1690	0
461	20241004	121700	65846432	1690	1690	1690	1690	0
462	20241004	121600	65846432	1690	1690	1690	1690	0
463	20241004	121500	65846432	1690	1690	1690	1690	0
464	20241004	121400	65846432	1690	1690	1690	1690	0
465	20241004	121300	65846432	1690	1690	1690	1690	5
466	20241004	121200	65837982	1691	1691	1691	1691	0
467	20241004	121100	65837982	1691	1691	1691	1691	0
468	20241004	121000	65837982	1691	1691	1691	1691	0
469	20241004	120900	65837982	1691	1691	1691	1691	0
470	20241004	120800	65837982	1691	1691	1691	1691	0
471	20241004	120700	65837982	1691	1691	1691	1691	0
472	20241004	120600	65837982	1691	1691	1691	1691	0
473	20241004	120500	65837982	1691	1691	1691	1691	0
474	20241004	120400	65837982	1691	1691	1691	1691	0
475	20241004	120300	65837982	1691	1691	1691	1691	0
476	20241004	120200	65837982	1691	1691	1691	1691	0
477	20241004	120100	65837982	1691	1691	1691	1691	0
478	20241004	120000	65837982	1691	1691	1691	1691	0
479	20241004	115900	65837982	1691	1691	1691	1691	0
480	20241004	115800	65837982	1691	1691	1691	1691	0
481	20241004	115700	65837982	1691	1691	1691	1691	0
482	20241004	115600	65837982	1691	1691	1691	1691	0
483	20241004	115500	65837982	1691	1691	1691	1691	0
484	20241004	115400	65837982	1691	1691	1691	1691	0
485	20241004	115300	65837982	1691	1691	1691	1691	0
486	20241004	115200	65837982	1691	1691	1691	1691	332
487	20241004	115100	65276570	1690	1690	1690	1690	143
488	20241004	115000	65034900	1690	1690	1690	1690	0
489	20241004	114900	65034900	1690	1690	1690	1690	0
490	20241004	114800	65034900	1690	1690	1690	1690	0
491	20241004	114700	65034900	1690	1690	1690	1690	0
492	20241004	114600	65034900	1690	1687	1690	1687	2000
493	20241004	114500	61655356	1676	1676	1676	1676	0
494	20241004	114400	61655356	1676	1676	1676	1676	0
495	20241004	114300	61655356	1676	1676	1676	1676	0
496	20241004	114200	61655356	1676	1676	1676	1676	0
497	20241004	114100	61655356	1676	1676	1676	1676	0
498	20241004	114000	61655356	1676	1676	1676	1676	0
499	20241004	113900	61655356	1676	1676	1676	1676	0
500	20241004	113800	61655356	1676	1676	1676	1676	0
501	20241004	113700	61655356	1676	1676	1676	1676	5000
502	20241004	113600	53275356	1676	1676	1676	1676	0
503	20241004	113500	53275356	1676	1676	1676	1676	0
504	20241004	113400	53275356	1676	1676	1676	1676	0
505	20241004	113300	53275356	1676	1676	1676	1676	0
506	20241004	113200	53275356	1676	1676	1676	1676	0
507	20241004	113100	53275356	1676	1677	1677	1676	1500
508	20241004	113000	50761277	1685	1685	1685	1685	0
509	20241004	112900	50761277	1685	1684	1685	1684	67
510	20241004	112800	50648440	1685	1685	1685	1685	51
511	20241004	112700	50562505	1685	1685	1685	1685	0
512	20241004	112600	50562505	1685	1685	1685	1685	0
513	20241004	112500	50562505	1685	1685	1685	1685	0
514	20241004	112400	50562505	1685	1685	1685	1685	0
515	20241004	112300	50562505	1685	1685	1685	1685	800
516	20241004	112200	49214505	1685	1685	1685	1685	0
517	20241004	112100	49214505	1685	1685	1685	1685	0
518	20241004	112000	49214505	1685	1685	1685	1685	1
519	20241004	111900	49212820	1685	1685	1685	1685	0
520	20241004	111800	49212820	1685	1685	1685	1685	0
521	20241004	111700	49212820	1685	1685	1685	1685	0
522	20241004	111600	49212820	1685	1685	1685	1685	69
523	20241004	111500	49096555	1690	1690	1690	1690	0
524	20241004	111400	49096555	1690	1690	1690	1690	32
525	20241004	111300	49042475	1693	1693	1693	1693	0
526	20241004	111200	49042475	1693	1693	1693	1693	0
527	20241004	111100	49042475	1693	1693	1693	1693	0
528	20241004	111000	49042475	1693	1693	1693	1693	0
529	20241004	110900	49042475	1693	1693	1693	1693	0
530	20241004	110800	49042475	1693	1693	1693	1693	0
531	20241004	110700	49042475	1693	1693	1693	1693	0
532	20241004	110600	49042475	1693	1693	1693	1693	0
533	20241004	110500	49042475	1693	1693	1693	1693	0
534	20241004	110400	49042475	1693	1691	1693	1691	3000
535	20241004	110300	43964101	1693	1693	1693	1693	0
536	20241004	110200	43964101	1693	1693	1693	1693	0
537	20241004	110100	43964101	1693	1693	1693	1693	0
538	20241004	110000	43964101	1693	1693	1693	1693	0
539	20241004	105900	43964101	1693	1693	1693	1693	0
540	20241004	105800	43964101	1693	1693	1693	1693	0
541	20241004	105700	43964101	1693	1693	1693	1693	0
542	20241004	105600	43964101	1693	1693	1693	1693	2
543	20241004	105500	43960715	1693	1693	1693	1693	0
544	20241004	105400	43960715	1693	1693	1693	1693	0
545	20241004	105300	43960715	1693	1693	1693	1693	0
546	20241004	105200	43960715	1693	1693	1693	1693	0
547	20241004	105100	43960715	1693	1693	1693	1693	0
548	20241004	105000	43960715	1693	1693	1693	1693	0
549	20241004	104900	43960715	1693	1693	1693	1693	0
550	20241004	104800	43960715	1693	1693	1693	1693	0
551	20241004	104700	43960715	1693	1693	1693	1693	0
552	20241004	104600	43960715	1693	1693	1693	1693	0
553	20241004	104500	43960715	1693	1693	1693	1693	0
554	20241004	104400	43960715	1693	1693	1693	1693	90
555	20241004	104300	43808345	1685	1685	1685	1685	0
556	20241004	104200	43808345	1685	1685	1685	1685	0
557	20241004	104100	43808345	1685	1685	1685	1685	0
558	20241004	104000	43808345	1685	1685	1685	1685	0
559	20241004	103900	43808345	1685	1685	1685	1685	0
560	20241004	103800	43808345	1685	1685	1685	1685	0
561	20241004	103700	43808345	1685	1685	1685	1685	0
562	20241004	103600	43808345	1685	1685	1685	1685	0
563	20241004	103500	43808345	1685	1685	1685	1685	0
564	20241004	103400	43808345	1685	1685	1685	1685	0
565	20241004	103300	43808345	1685	1685	1685	1685	0
566	20241004	103200	43808345	1685	1685	1685	1685	0
567	20241004	103100	43808345	1685	1685	1685	1685	0
568	20241004	103000	43808345	1685	1685	1685	1685	0
569	20241004	102900	43808345	1685	1685	1685	1685	0
570	20241004	102800	43808345	1685	1685	1685	1685	0
571	20241004	102700	43808345	1685	1685	1685	1685	0
572	20241004	102600	43808345	1685	1685	1685	1685	0
573	20241004	102500	43808345	1685	1685	1685	1685	0
574	20241004	102400	43808345	1685	1685	1685	1685	0
575	20241004	102300	43808345	1685	1685	1685	1685	0
576	20241004	102200	43808345	1685	1685	1685	1685	1
577	20241004	102100	43806660	1685	1685	1685	1685	80
578	20241004	102000	43671860	1695	1695	1695	1695	0
579	20241004	101900	43671860	1695	1695	1695	1695	0
580	20241004	101800	43671860	1695	1687	1695	1687	2339
581	20241004	101700	39724412	1687	1682	1687	1682	4740
582	20241004	101600	31729192	1673	1673	1673	1673	0
583	20241004	101500	31729192	1673	1673	1673	1673	0
584	20241004	101400	31729192	1673	1673	1673	1673	0
585	20241004	101300	31729192	1673	1673	1673	1673	0
586	20241004	101200	31729192	1673	1673	1673	1673	0
587	20241004	101100	31729192	1673	1673	1673	1673	0
588	20241004	101000	31729192	1673	1673	1673	1673	0
589	20241004	100900	31729192	1673	1674	1674	1673	550
590	20241004	100800	30808542	1674	1674	1674	1674	0
591	20241004	100700	30808542	1674	1674	1674	1674	0
592	20241004	100600	30808542	1674	1674	1674	1674	0
593	20241004	100500	30808542	1674	1674	1674	1674	0
594	20241004	100400	30808542	1674	1674	1674	1674	0
595	20241004	100300	30808542	1674	1674	1674	1674	0
596	20241004	100200	30808542	1674	1674	1674	1674	0
597	20241004	100100	30808542	1674	1674	1674	1674	0
598	20241004	100000	30808542	1674	1674	1674	1674	0
599	20241004	095900	30808542	1674	1674	1674	1674	0
600	20241004	095800	30808542	1674	1674	1674	1674	0
601	20241004	095700	30808542	1674	1674	1674	1674	0
602	20241004	095600	30808542	1674	1674	1674	1674	0
603	20241004	095500	30808542	1674	1674	1674	1674	0
604	20241004	095400	30808542	1674	1674	1674	1674	0
605	20241004	095300	30808542	1674	1674	1674	1674	0
606	20241004	095200	30808542	1674	1674	1674	1674	0
607	20241004	095100	30808542	1674	1674	1674	1674	100
608	20241004	095000	30641142	1674	1674	1674	1674	0
609	20241004	094900	30641142	1674	1682	1682	1672	545
610	20241004	094800	29728457	1682	1682	1682	1682	0
611	20241004	094700	29728457	1682	1682	1682	1682	0
612	20241004	094600	29728457	1682	1681	1682	1681	701
613	20241004	094500	28549571	1673	1673	1673	1673	0
614	20241004	094400	28549571	1673	1673	1673	1673	0
615	20241004	094300	28549571	1673	1673	1673	1673	0
616	20241004	094200	28549571	1673	1673	1673	1673	0
617	20241004	094100	28549571	1673	1673	1673	1673	0
618	20241004	094000	28549571	1673	1673	1673	1673	146
619	20241004	093900	28305313	1662	1662	1662	1662	0
620	20241004	093800	28305313	1662	1664	1664	1662	3300
621	20241004	093700	22820482	1681	1681	1681	1681	0
622	20241004	093600	22820482	1681	1681	1681	1681	0
623	20241004	093500	22820482	1681	1681	1681	1681	0
624	20241004	093400	22820482	1681	1681	1681	1681	0
625	20241004	093300	22820482	1681	1681	1681	1681	200
626	20241004	093200	22484282	1680	1680	1680	1680	0
627	20241004	093100	22484282	1680	1680	1680	1680	0
628	20241004	093000	22484282	1680	1680	1680	1680	0
629	20241004	092900	22484282	1680	1680	1680	1680	0
630	20241004	092800	22484282	1680	1680	1680	1680	0
631	20241004	092700	22484282	1680	1680	1680	1680	0
632	20241004	092600	22484282	1680	1680	1680	1680	1424
633	20241004	092500	20091962	1680	1678	1680	1678	300
634	20241004	092400	19588216	1661	1677	1680	1661	3031
635	20241004	092300	14496979	1677	1677	1677	1677	0
636	20241004	092200	14496979	1677	1677	1677	1677	0
637	20241004	092100	14496979	1677	1670	1677	1670	100
638	20241004	092000	14329356	1670	1670	1670	1670	0
639	20241004	091900	14329356	1670	1670	1670	1670	0
640	20241004	091800	14329356	1670	1668	1670	1668	5000
641	20241004	091700	5981329	1658	1658	1658	1658	2000
642	20241004	091600	2665329	1658	1658	1658	1658	0
643	20241004	091500	2665329	1658	1659	1659	1658	1564
644	20241004	091400	71571	1659	1659	1659	1659	0
645	20241004	091300	71571	1659	1659	1659	1659	1
646	20241004	091200	69912	1670	1670	1670	1670	0
647	20241004	091100	69912	1670	1670	1670	1670	0
648	20241004	091000	69912	1670	1670	1670	1670	0
649	20241004	090900	69912	1670	1670	1670	1670	10
650	20241004	090800	53212	1670	1670	1670	1670	0
651	20241004	090700	53212	1670	1670	1670	1670	0
652	20241004	090600	53212	1670	1666	1670	1666	10
653	20241004	090500	36532	1665	1665	1665	1665	0
654	20241004	090400	36532	1665	1665	1665	1665	0
655	20241004	090300	36532	1665	1661	1665	1661	10
656	20241004	090200	19902	1660	1660	1660	1660	0
657	20241004	090100	19902	1660	1660	1660	1660	0
658	20241004	090000	19902	1660	1658	1660	1658	12