KissMeData/168330/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202900	22218665	1683	1683	1683	1683	156
3	20241016	202800	22218665	1683	1683	1683	1683	0
4	20241016	202700	22218665	1683	1683	1683	1683	0
5	20241016	202600	22218665	1683	1683	1683	1683	0
6	20241016	202500	22218665	1683	1683	1683	1683	0
7	20241016	202400	22218665	1683	1683	1683	1683	0
8	20241016	202300	22218665	1683	1683	1683	1683	0
9	20241016	202200	22218665	1683	1683	1683	1683	0
10	20241016	202100	22218665	1683	1683	1683	1683	0
11	20241016	202000	22218665	1683	1683	1683	1683	0
12	20241016	201900	22218665	1683	1683	1683	1683	0
13	20241016	201800	22218665	1683	1683	1683	1683	0
14	20241016	201700	22218665	1683	1683	1683	1683	0
15	20241016	201600	22218665	1683	1683	1683	1683	0
16	20241016	201500	22218665	1683	1683	1683	1683	0
17	20241016	201400	22218665	1683	1683	1683	1683	0
18	20241016	201300	22218665	1683	1683	1683	1683	0
19	20241016	201200	22218665	1683	1683	1683	1683	0
20	20241016	201100	22218665	1683	1683	1683	1683	0
21	20241016	201000	22218665	1683	1683	1683	1683	0
22	20241016	200900	22218665	1683	1683	1683	1683	0
23	20241016	200800	22218665	1683	1683	1683	1683	0
24	20241016	200700	22218665	1683	1683	1683	1683	0
25	20241016	200600	22218665	1683	1683	1683	1683	0
26	20241016	200500	22218665	1683	1683	1683	1683	0
27	20241016	200400	22218665	1683	1683	1683	1683	0
28	20241016	200300	22218665	1683	1683	1683	1683	0
29	20241016	200200	22218665	1683	1683	1683	1683	0
30	20241016	200100	22218665	1683	1683	1683	1683	0
31	20241016	200000	22218665	1683	1683	1683	1683	0
32	20241016	195900	22218665	1683	1683	1683	1683	156
33	20241016	195800	22218665	1683	1683	1683	1683	0
34	20241016	195700	22218665	1683	1683	1683	1683	0
35	20241016	195600	22218665	1683	1683	1683	1683	0
36	20241016	195500	22218665	1683	1683	1683	1683	0
37	20241016	195400	22218665	1683	1683	1683	1683	0
38	20241016	195300	22218665	1683	1683	1683	1683	0
39	20241016	195200	22218665	1683	1683	1683	1683	0
40	20241016	195100	22218665	1683	1683	1683	1683	0
41	20241016	195000	22218665	1683	1683	1683	1683	0
42	20241016	194900	22218665	1683	1683	1683	1683	0
43	20241016	194800	22218665	1683	1683	1683	1683	0
44	20241016	194700	22218665	1683	1683	1683	1683	0
45	20241016	194600	22218665	1683	1683	1683	1683	0
46	20241016	194500	22218665	1683	1683	1683	1683	0
47	20241016	194400	22218665	1683	1683	1683	1683	0
48	20241016	194300	22218665	1683	1683	1683	1683	0
49	20241016	194200	22218665	1683	1683	1683	1683	0
50	20241016	194100	22218665	1683	1683	1683	1683	0
51	20241016	194000	22218665	1683	1683	1683	1683	0
52	20241016	193900	22218665	1683	1683	1683	1683	0
53	20241016	193800	22218665	1683	1683	1683	1683	0
54	20241016	193700	22218665	1683	1683	1683	1683	0
55	20241016	193600	22218665	1683	1683	1683	1683	0
56	20241016	193500	22218665	1683	1683	1683	1683	0
57	20241016	193400	22218665	1683	1683	1683	1683	0
58	20241016	193300	22218665	1683	1683	1683	1683	0
59	20241016	193200	22218665	1683	1683	1683	1683	0
60	20241016	193100	22218665	1683	1683	1683	1683	0
61	20241016	193000	22218665	1683	1683	1683	1683	0
62	20241016	192900	22218665	1683	1683	1683	1683	156
63	20241016	192800	22218665	1683	1683	1683	1683	0
64	20241016	192700	22218665	1683	1683	1683	1683	0
65	20241016	192600	22218665	1683	1683	1683	1683	0
66	20241016	192500	22218665	1683	1683	1683	1683	0
67	20241016	192400	22218665	1683	1683	1683	1683	0
68	20241016	192300	22218665	1683	1683	1683	1683	0
69	20241016	192200	22218665	1683	1683	1683	1683	0
70	20241016	192100	22218665	1683	1683	1683	1683	0
71	20241016	192000	22218665	1683	1683	1683	1683	0
72	20241016	191900	22218665	1683	1683	1683	1683	0
73	20241016	191800	22218665	1683	1683	1683	1683	0
74	20241016	191700	22218665	1683	1683	1683	1683	0
75	20241016	191600	22218665	1683	1683	1683	1683	0
76	20241016	191500	22218665	1683	1683	1683	1683	0
77	20241016	191400	22218665	1683	1683	1683	1683	0
78	20241016	191300	22218665	1683	1683	1683	1683	0
79	20241016	191200	22218665	1683	1683	1683	1683	0
80	20241016	191100	22218665	1683	1683	1683	1683	0
81	20241016	191000	22218665	1683	1683	1683	1683	0
82	20241016	190900	22218665	1683	1683	1683	1683	0
83	20241016	190800	22218665	1683	1683	1683	1683	0
84	20241016	190700	22218665	1683	1683	1683	1683	0
85	20241016	190600	22218665	1683	1683	1683	1683	0
86	20241016	190500	22218665	1683	1683	1683	1683	0
87	20241016	190400	22218665	1683	1683	1683	1683	0
88	20241016	190300	22218665	1683	1683	1683	1683	0
89	20241016	190200	22218665	1683	1683	1683	1683	0
90	20241016	190100	22218665	1683	1683	1683	1683	0
91	20241016	190000	22218665	1683	1683	1683	1683	0
92	20241016	185900	22218665	1683	1683	1683	1683	156
93	20241016	185800	22218665	1683	1683	1683	1683	0
94	20241016	185700	22218665	1683	1683	1683	1683	0
95	20241016	185600	22218665	1683	1683	1683	1683	0
96	20241016	185500	22218665	1683	1683	1683	1683	0
97	20241016	185400	22218665	1683	1683	1683	1683	0
98	20241016	185300	22218665	1683	1683	1683	1683	0
99	20241016	185200	22218665	1683	1683	1683	1683	0
100	20241016	185100	22218665	1683	1683	1683	1683	0
101	20241016	185000	22218665	1683	1683	1683	1683	0
102	20241016	184900	22218665	1683	1683	1683	1683	0
103	20241016	184800	22218665	1683	1683	1683	1683	0
104	20241016	184700	22218665	1683	1683	1683	1683	0
105	20241016	184600	22218665	1683	1683	1683	1683	0
106	20241016	184500	22218665	1683	1683	1683	1683	0
107	20241016	184400	22218665	1683	1683	1683	1683	0
108	20241016	184300	22218665	1683	1683	1683	1683	0
109	20241016	184200	22218665	1683	1683	1683	1683	0
110	20241016	184100	22218665	1683	1683	1683	1683	0
111	20241016	184000	22218665	1683	1683	1683	1683	0
112	20241016	183900	22218665	1683	1683	1683	1683	0
113	20241016	183800	22218665	1683	1683	1683	1683	0
114	20241016	183700	22218665	1683	1683	1683	1683	0
115	20241016	183600	22218665	1683	1683	1683	1683	0
116	20241016	183500	22218665	1683	1683	1683	1683	0
117	20241016	183400	22218665	1683	1683	1683	1683	0
118	20241016	183300	22218665	1683	1683	1683	1683	0
119	20241016	183200	22218665	1683	1683	1683	1683	0
120	20241016	183100	22218665	1683	1683	1683	1683	0
121	20241016	183000	22218665	1683	1683	1683	1683	0
122	20241016	182900	22218665	1683	1683	1683	1683	156
123	20241016	182800	22218665	1683	1683	1683	1683	0
124	20241016	182700	22218665	1683	1683	1683	1683	0
125	20241016	182600	22218665	1683	1683	1683	1683	0
126	20241016	182500	22218665	1683	1683	1683	1683	0
127	20241016	182400	22218665	1683	1683	1683	1683	0
128	20241016	182300	22218665	1683	1683	1683	1683	0
129	20241016	182200	22218665	1683	1683	1683	1683	0
130	20241016	182100	22218665	1683	1683	1683	1683	0
131	20241016	182000	22218665	1683	1683	1683	1683	0
132	20241016	181900	22218665	1683	1683	1683	1683	0
133	20241016	181800	22218665	1683	1683	1683	1683	0
134	20241016	181700	22218665	1683	1683	1683	1683	0
135	20241016	181600	22218665	1683	1683	1683	1683	0
136	20241016	181500	22218665	1683	1683	1683	1683	0
137	20241016	181400	22218665	1683	1683	1683	1683	0
138	20241016	181300	22218665	1683	1683	1683	1683	0
139	20241016	181200	22218665	1683	1683	1683	1683	0
140	20241016	181100	22218665	1683	1683	1683	1683	0
141	20241016	181000	22218665	1683	1683	1683	1683	0
142	20241016	180900	22218665	1683	1683	1683	1683	0
143	20241016	180800	22218665	1683	1683	1683	1683	0
144	20241016	180700	22218665	1683	1683	1683	1683	0
145	20241016	180600	22218665	1683	1683	1683	1683	0
146	20241016	180500	22218665	1683	1683	1683	1683	0
147	20241016	180400	22218665	1683	1683	1683	1683	0
148	20241016	180300	22218665	1683	1683	1683	1683	0
149	20241016	180200	22218665	1683	1683	1683	1683	0
150	20241016	180100	22218665	1683	1683	1683	1683	0
151	20241016	180000	22218665	1683	1683	1683	1683	0
152	20241016	175900	22218665	1683	1683	1683	1683	156
153	20241016	175800	22218665	1683	1683	1683	1683	0
154	20241016	175700	22218665	1683	1683	1683	1683	0
155	20241016	175600	22218665	1683	1683	1683	1683	0
156	20241016	175500	22218665	1683	1683	1683	1683	0
157	20241016	175400	22218665	1683	1683	1683	1683	0
158	20241016	175300	22218665	1683	1683	1683	1683	0
159	20241016	175200	22218665	1683	1683	1683	1683	0
160	20241016	175100	22218665	1683	1683	1683	1683	0
161	20241016	175000	22218665	1683	1683	1683	1683	0
162	20241016	174900	22218665	1683	1683	1683	1683	0
163	20241016	174800	22218665	1683	1683	1683	1683	0
164	20241016	174700	22218665	1683	1683	1683	1683	0
165	20241016	174600	22218665	1683	1683	1683	1683	0
166	20241016	174500	22218665	1683	1683	1683	1683	0
167	20241016	174400	22218665	1683	1683	1683	1683	0
168	20241016	174300	22218665	1683	1683	1683	1683	0
169	20241016	174200	22218665	1683	1683	1683	1683	0
170	20241016	174100	22218665	1683	1683	1683	1683	0
171	20241016	174000	22218665	1683	1683	1683	1683	0
172	20241016	173900	22218665	1683	1683	1683	1683	0
173	20241016	173800	22218665	1683	1683	1683	1683	0
174	20241016	173700	22218665	1683	1683	1683	1683	0
175	20241016	173600	22218665	1683	1683	1683	1683	0
176	20241016	173500	22218665	1683	1683	1683	1683	0
177	20241016	173400	22218665	1683	1683	1683	1683	0
178	20241016	173300	22218665	1683	1683	1683	1683	0
179	20241016	173200	22218665	1683	1683	1683	1683	0
180	20241016	173100	22218665	1683	1683	1683	1683	0
181	20241016	173000	22218665	1683	1683	1683	1683	0
182	20241016	172900	22218665	1683	1683	1683	1683	156
183	20241016	172800	22218665	1683	1683	1683	1683	0
184	20241016	172700	22218665	1683	1683	1683	1683	0
185	20241016	172600	22218665	1683	1683	1683	1683	0
186	20241016	172500	22218665	1683	1683	1683	1683	0
187	20241016	172400	22218665	1683	1683	1683	1683	0
188	20241016	172300	22218665	1683	1683	1683	1683	0
189	20241016	172200	22218665	1683	1683	1683	1683	0
190	20241016	172100	22218665	1683	1683	1683	1683	0
191	20241016	172000	22218665	1683	1683	1683	1683	0
192	20241016	171900	22218665	1683	1683	1683	1683	0
193	20241016	171800	22218665	1683	1683	1683	1683	0
194	20241016	171700	22218665	1683	1683	1683	1683	0
195	20241016	171600	22218665	1683	1683	1683	1683	0
196	20241016	171500	22218665	1683	1683	1683	1683	0
197	20241016	171400	22218665	1683	1683	1683	1683	0
198	20241016	171300	22218665	1683	1683	1683	1683	0
199	20241016	171200	22218665	1683	1683	1683	1683	0
200	20241016	171100	22218665	1683	1683	1683	1683	0
201	20241016	171000	22218665	1683	1683	1683	1683	0
202	20241016	170900	22218665	1683	1683	1683	1683	0
203	20241016	170800	22218665	1683	1683	1683	1683	0
204	20241016	170700	22218665	1683	1683	1683	1683	0
205	20241016	170600	22218665	1683	1683	1683	1683	0
206	20241016	170500	22218665	1683	1683	1683	1683	0
207	20241016	170400	22218665	1683	1683	1683	1683	0
208	20241016	170300	22218665	1683	1683	1683	1683	0
209	20241016	170200	22218665	1683	1683	1683	1683	0
210	20241016	170100	22218665	1683	1683	1683	1683	0
211	20241016	170000	22218665	1683	1683	1683	1683	0
212	20241016	165900	22218665	1683	1683	1683	1683	156
213	20241016	165800	22218665	1683	1683	1683	1683	0
214	20241016	165700	22218665	1683	1683	1683	1683	0
215	20241016	165600	22218665	1683	1683	1683	1683	0
216	20241016	165500	22218665	1683	1683	1683	1683	0
217	20241016	165400	22218665	1683	1683	1683	1683	0
218	20241016	165300	22218665	1683	1683	1683	1683	0
219	20241016	165200	22218665	1683	1683	1683	1683	0
220	20241016	165100	22218665	1683	1683	1683	1683	0
221	20241016	165000	22218665	1683	1683	1683	1683	0
222	20241016	164900	22218665	1683	1683	1683	1683	0
223	20241016	164800	22218665	1683	1683	1683	1683	0
224	20241016	164700	22218665	1683	1683	1683	1683	0
225	20241016	164600	22218665	1683	1683	1683	1683	0
226	20241016	164500	22218665	1683	1683	1683	1683	0
227	20241016	164400	22218665	1683	1683	1683	1683	0
228	20241016	164300	22218665	1683	1683	1683	1683	0
229	20241016	164200	22218665	1683	1683	1683	1683	0
230	20241016	164100	22218665	1683	1683	1683	1683	0
231	20241016	164000	22218665	1683	1683	1683	1683	0
232	20241016	163900	22218665	1683	1683	1683	1683	0
233	20241016	163800	22218665	1683	1683	1683	1683	0
234	20241016	163700	22218665	1683	1683	1683	1683	0
235	20241016	163600	22218665	1683	1683	1683	1683	0
236	20241016	163500	22218665	1683	1683	1683	1683	0
237	20241016	163400	22218665	1683	1683	1683	1683	0
238	20241016	163300	22218665	1683	1683	1683	1683	0
239	20241016	163200	22218665	1683	1683	1683	1683	0
240	20241016	163100	22218665	1683	1683	1683	1683	0
241	20241016	163000	22218665	1683	1683	1683	1683	0
242	20241016	162900	22218665	1683	1683	1683	1683	156
243	20241016	162800	22218665	1683	1683	1683	1683	0
244	20241016	162700	22218665	1683	1683	1683	1683	0
245	20241016	162600	22218665	1683	1683	1683	1683	0
246	20241016	162500	22218665	1683	1683	1683	1683	0
247	20241016	162400	22218665	1683	1683	1683	1683	0
248	20241016	162300	22218665	1683	1683	1683	1683	0
249	20241016	162200	22218665	1683	1683	1683	1683	0
250	20241016	162100	22218665	1683	1683	1683	1683	0
251	20241016	162000	22218665	1683	1683	1683	1683	0
252	20241016	161900	22218665	1683	1683	1683	1683	0
253	20241016	161800	22218665	1683	1683	1683	1683	0
254	20241016	161700	22218665	1683	1683	1683	1683	0
255	20241016	161600	22218665	1683	1683	1683	1683	0
256	20241016	161500	22218665	1683	1683	1683	1683	0
257	20241016	161400	22218665	1683	1683	1683	1683	0
258	20241016	161300	22218665	1683	1683	1683	1683	0
259	20241016	161200	22218665	1683	1683	1683	1683	0
260	20241016	161100	22218665	1683	1683	1683	1683	0
261	20241016	161000	22218665	1683	1683	1683	1683	0
262	20241016	160900	22218665	1683	1683	1683	1683	0
263	20241016	160800	22218665	1683	1683	1683	1683	0
264	20241016	160700	22218665	1683	1683	1683	1683	0
265	20241016	160600	22218665	1683	1683	1683	1683	0
266	20241016	160500	22218665	1683	1683	1683	1683	0
267	20241016	160400	22218665	1683	1683	1683	1683	0
268	20241016	160300	22218665	1683	1683	1683	1683	0
269	20241016	160200	22218665	1683	1683	1683	1683	0
270	20241016	160100	22218665	1683	1683	1683	1683	0
271	20241016	160000	22218665	1683	1683	1683	1683	0
272	20241016	155900	22218665	1683	1683	1683	1683	156
273	20241016	155800	22218665	1683	1683	1683	1683	0
274	20241016	155700	22218665	1683	1683	1683	1683	0
275	20241016	155600	22218665	1683	1683	1683	1683	0
276	20241016	155500	22218665	1683	1683	1683	1683	0
277	20241016	155400	22218665	1683	1683	1683	1683	0
278	20241016	155300	22218665	1683	1683	1683	1683	0
279	20241016	155200	22218665	1683	1683	1683	1683	0
280	20241016	155100	22218665	1683	1683	1683	1683	0
281	20241016	155000	22218665	1683	1683	1683	1683	0
282	20241016	154900	22218665	1683	1683	1683	1683	0
283	20241016	154800	22218665	1683	1683	1683	1683	0
284	20241016	154700	22218665	1683	1683	1683	1683	0
285	20241016	154600	22218665	1683	1683	1683	1683	0
286	20241016	154500	22218665	1683	1683	1683	1683	0
287	20241016	154400	22218665	1683	1683	1683	1683	0
288	20241016	154300	22218665	1683	1683	1683	1683	0
289	20241016	154200	22218665	1683	1683	1683	1683	0
290	20241016	154100	22218665	1683	1683	1683	1683	0
291	20241016	154000	22218665	1683	1683	1683	1683	0
292	20241016	153900	22218665	1683	1683	1683	1683	0
293	20241016	153800	22218665	1683	1683	1683	1683	0
294	20241016	153700	22218665	1683	1683	1683	1683	0
295	20241016	153600	22218665	1683	1683	1683	1683	0
296	20241016	153500	22218665	1683	1683	1683	1683	0
297	20241016	153400	22218665	1683	1683	1683	1683	0
298	20241016	153300	22218665	1683	1683	1683	1683	0
299	20241016	153200	22218665	1683	1683	1683	1683	0
300	20241016	153100	22218665	1683	1683	1683	1683	0
301	20241016	153000	22218665	1683	1683	1683	1683	156
302	20241016	152900	21956117	1676	1676	1676	1676	0
303	20241016	152800	21956117	1676	1676	1676	1676	0
304	20241016	152700	21956117	1676	1676	1676	1676	0
305	20241016	152600	21956117	1676	1676	1676	1676	0
306	20241016	152500	21956117	1676	1676	1676	1676	0
307	20241016	152400	21956117	1676	1676	1676	1676	0
308	20241016	152300	21956117	1676	1676	1676	1676	0
309	20241016	152200	21956117	1676	1676	1676	1676	0
310	20241016	152100	21956117	1676	1676	1676	1676	0
311	20241016	152000	21956117	1676	1676	1676	1676	0
312	20241016	151900	21956117	1676	1676	1676	1676	0
313	20241016	151800	21956117	1676	1676	1676	1676	0
314	20241016	151700	21956117	1676	1676	1676	1676	0
315	20241016	151600	21956117	1676	1676	1676	1676	20
316	20241016	151500	21922597	1676	1676	1676	1676	0
317	20241016	151400	21922597	1676	1676	1676	1676	0
318	20241016	151300	21922597	1676	1676	1676	1676	0
319	20241016	151200	21922597	1676	1676	1676	1676	0
320	20241016	151100	21922597	1676	1676	1676	1676	0
321	20241016	151000	21922597	1676	1676	1676	1676	0
322	20241016	150900	21922597	1676	1678	1678	1676	350
323	20241016	150800	21335989	1682	1682	1682	1682	0
324	20241016	150700	21335989	1682	1682	1682	1682	0
325	20241016	150600	21335989	1682	1682	1682	1682	0
326	20241016	150500	21335989	1682	1682	1682	1682	23
327	20241016	150400	21297303	1683	1683	1683	1683	0
328	20241016	150300	21297303	1683	1683	1683	1683	0
329	20241016	150200	21297303	1683	1678	1683	1678	6
330	20241016	150100	21287220	1676	1676	1676	1676	0
331	20241016	150000	21287220	1676	1676	1676	1676	0
332	20241016	145900	21287220	1676	1676	1676	1676	0
333	20241016	145800	21287220	1676	1676	1676	1676	0
334	20241016	145700	21287220	1676	1676	1676	1676	0
335	20241016	145600	21287220	1676	1676	1676	1676	0
336	20241016	145500	21287220	1676	1676	1676	1676	1
337	20241016	145400	21285544	1678	1678	1678	1678	0
338	20241016	145300	21285544	1678	1678	1678	1678	0
339	20241016	145200	21285544	1678	1678	1678	1678	1
340	20241016	145100	21283866	1676	1676	1676	1676	0
341	20241016	145000	21283866	1676	1676	1676	1676	0
342	20241016	144900	21283866	1676	1676	1676	1676	0
343	20241016	144800	21283866	1676	1676	1676	1676	0
344	20241016	144700	21283866	1676	1676	1676	1676	0
345	20241016	144600	21283866	1676	1676	1676	1676	0
346	20241016	144500	21283866	1676	1676	1676	1676	0
347	20241016	144400	21283866	1676	1676	1676	1676	0
348	20241016	144300	21283866	1676	1676	1676	1676	0
349	20241016	144200	21283866	1676	1676	1676	1676	2
350	20241016	144100	21280514	1676	1676	1676	1676	3
351	20241016	144000	21275486	1676	1676	1676	1676	0
352	20241016	143900	21275486	1676	1675	1676	1675	803
353	20241016	143800	19929835	1674	1675	1675	1674	3
354	20241016	143700	19924811	1675	1675	1675	1675	0
355	20241016	143600	19924811	1675	1677	1677	1675	904
356	20241016	143500	18410389	1677	1677	1677	1677	51
357	20241016	143400	18324862	1677	1680	1686	1677	726
358	20241016	143300	17103099	1677	1677	1677	1677	626
359	20241016	143200	16053297	1676	1676	1676	1676	0
360	20241016	143100	16053297	1676	1676	1676	1676	0
361	20241016	143000	16053297	1676	1676	1676	1676	10
362	20241016	142900	16036537	1675	1677	1677	1675	2000
363	20241016	142800	12684635	1679	1679	1679	1679	0
364	20241016	142700	12684635	1679	1679	1679	1679	0
365	20241016	142600	12684635	1679	1679	1679	1679	0
366	20241016	142500	12684635	1679	1679	1679	1679	0
367	20241016	142400	12684635	1679	1679	1679	1679	0
368	20241016	142300	12684635	1679	1679	1679	1679	0
369	20241016	142200	12684635	1679	1679	1679	1679	0
370	20241016	142100	12684635	1679	1679	1679	1679	0
371	20241016	142000	12684635	1679	1679	1679	1679	0
372	20241016	141900	12684635	1679	1679	1679	1679	1060
373	20241016	141800	10904895	1678	1678	1678	1678	0
374	20241016	141700	10904895	1678	1678	1678	1678	0
375	20241016	141600	10904895	1678	1678	1678	1678	0
376	20241016	141500	10904895	1678	1678	1678	1678	20
377	20241016	141400	10871335	1679	1679	1679	1679	0
378	20241016	141300	10871335	1679	1679	1679	1679	0
379	20241016	141200	10871335	1679	1679	1679	1679	0
380	20241016	141100	10871335	1679	1679	1679	1679	0
381	20241016	141000	10871335	1679	1679	1679	1679	0
382	20241016	140900	10871335	1679	1679	1679	1679	0
383	20241016	140800	10871335	1679	1679	1679	1679	0
384	20241016	140700	10871335	1679	1679	1679	1679	0
385	20241016	140600	10871335	1679	1679	1679	1679	0
386	20241016	140500	10871335	1679	1679	1679	1679	0
387	20241016	140400	10871335	1679	1679	1679	1679	0
388	20241016	140300	10871335	1679	1679	1679	1679	0
389	20241016	140200	10871335	1679	1679	1679	1679	0
390	20241016	140100	10871335	1679	1679	1679	1679	0
391	20241016	140000	10871335	1679	1679	1679	1679	0
392	20241016	135900	10871335	1679	1679	1679	1679	0
393	20241016	135800	10871335	1679	1679	1679	1679	0
394	20241016	135700	10871335	1679	1679	1679	1679	0
395	20241016	135600	10871335	1679	1679	1679	1679	0
396	20241016	135500	10871335	1679	1679	1679	1679	0
397	20241016	135400	10871335	1679	1679	1679	1679	0
398	20241016	135300	10871335	1679	1679	1679	1679	0
399	20241016	135200	10871335	1679	1679	1679	1679	0
400	20241016	135100	10871335	1679	1679	1679	1679	0
401	20241016	135000	10871335	1679	1680	1680	1679	1173
402	20241016	134900	8901850	1680	1680	1680	1680	0
403	20241016	134800	8901850	1680	1680	1680	1680	0
404	20241016	134700	8901850	1680	1680	1680	1680	0
405	20241016	134600	8901850	1680	1680	1680	1680	0
406	20241016	134500	8901850	1680	1680	1680	1680	0
407	20241016	134400	8901850	1680	1680	1680	1680	0
408	20241016	134300	8901850	1680	1680	1680	1680	0
409	20241016	134200	8901850	1680	1680	1680	1680	0
410	20241016	134100	8901850	1680	1680	1680	1680	0
411	20241016	134000	8901850	1680	1680	1680	1680	0
412	20241016	133900	8901850	1680	1680	1680	1680	0
413	20241016	133800	8901850	1680	1680	1680	1680	0
414	20241016	133700	8901850	1680	1680	1680	1680	0
415	20241016	133600	8901850	1680	1680	1680	1680	0
416	20241016	133500	8901850	1680	1680	1680	1680	0
417	20241016	133400	8901850	1680	1680	1680	1680	0
418	20241016	133300	8901850	1680	1680	1680	1680	0
419	20241016	133200	8901850	1680	1680	1680	1680	0
420	20241016	133100	8901850	1680	1680	1680	1680	0
421	20241016	133000	8901850	1680	1680	1680	1680	0
422	20241016	132900	8901850	1680	1680	1680	1680	10
423	20241016	132800	8885050	1682	1682	1682	1682	0
424	20241016	132700	8885050	1682	1682	1682	1682	0
425	20241016	132600	8885050	1682	1682	1682	1682	0
426	20241016	132500	8885050	1682	1682	1682	1682	0
427	20241016	132400	8885050	1682	1682	1682	1682	0
428	20241016	132300	8885050	1682	1682	1682	1682	0
429	20241016	132200	8885050	1682	1682	1682	1682	0
430	20241016	132100	8885050	1682	1682	1682	1682	0
431	20241016	132000	8885050	1682	1682	1682	1682	0
432	20241016	131900	8885050	1682	1682	1682	1682	0
433	20241016	131800	8885050	1682	1682	1682	1682	0
434	20241016	131700	8885050	1682	1682	1682	1682	0
435	20241016	131600	8885050	1682	1682	1682	1682	0
436	20241016	131500	8885050	1682	1682	1682	1682	0
437	20241016	131400	8885050	1682	1682	1682	1682	0
438	20241016	131300	8885050	1682	1682	1682	1682	0
439	20241016	131200	8885050	1682	1682	1682	1682	0
440	20241016	131100	8885050	1682	1682	1682	1682	0
441	20241016	131000	8885050	1682	1682	1682	1682	0
442	20241016	130900	8885050	1682	1682	1682	1682	0
443	20241016	130800	8885050	1682	1682	1682	1682	1
444	20241016	130700	8883368	1682	1682	1682	1682	1
445	20241016	130600	8881686	1682	1682	1682	1682	1
446	20241016	130500	8880004	1682	1682	1682	1682	0
447	20241016	130400	8880004	1682	1682	1682	1682	0
448	20241016	130300	8880004	1682	1682	1682	1682	0
449	20241016	130200	8880004	1682	1682	1682	1682	0
450	20241016	130100	8880004	1682	1682	1682	1682	0
451	20241016	130000	8880004	1682	1682	1682	1682	0
452	20241016	125900	8880004	1682	1682	1682	1682	1
453	20241016	125800	8878322	1685	1685	1685	1685	0
454	20241016	125700	8878322	1685	1685	1685	1685	0
455	20241016	125600	8878322	1685	1685	1685	1685	0
456	20241016	125500	8878322	1685	1685	1685	1685	0
457	20241016	125400	8878322	1685	1685	1685	1685	0
458	20241016	125300	8878322	1685	1681	1685	1681	2
459	20241016	125200	8874956	1679	1679	1679	1679	0
460	20241016	125100	8874956	1679	1679	1679	1679	0
461	20241016	125000	8874956	1679	1679	1679	1679	0
462	20241016	124900	8874956	1679	1679	1679	1679	0
463	20241016	124800	8874956	1679	1679	1679	1679	0
464	20241016	124700	8874956	1679	1679	1679	1679	67
465	20241016	124600	8762463	1679	1679	1679	1679	0
466	20241016	124500	8762463	1679	1679	1679	1679	400
467	20241016	124400	8090863	1680	1680	1680	1680	0
468	20241016	124300	8090863	1680	1681	1681	1680	33
469	20241016	124200	8035413	1683	1683	1683	1683	0
470	20241016	124100	8035413	1683	1683	1683	1683	0
471	20241016	124000	8035413	1683	1683	1683	1683	0
472	20241016	123900	8035413	1683	1683	1683	1683	0
473	20241016	123800	8035413	1683	1683	1683	1683	7
474	20241016	123700	8023632	1683	1683	1683	1683	3
475	20241016	123600	8018583	1683	1683	1683	1683	0
476	20241016	123500	8018583	1683	1683	1683	1683	2
477	20241016	123400	8015217	1680	1680	1680	1680	0
478	20241016	123300	8015217	1680	1680	1680	1680	0
479	20241016	123200	8015217	1680	1680	1680	1680	0
480	20241016	123100	8015217	1680	1680	1680	1680	0
481	20241016	123000	8015217	1680	1680	1680	1680	0
482	20241016	122900	8015217	1680	1680	1680	1680	0
483	20241016	122800	8015217	1680	1680	1680	1680	0
484	20241016	122700	8015217	1680	1680	1680	1680	0
485	20241016	122600	8015217	1680	1680	1680	1680	0
486	20241016	122500	8015217	1680	1680	1680	1680	0
487	20241016	122400	8015217	1680	1680	1680	1680	0
488	20241016	122300	8015217	1680	1680	1680	1680	0
489	20241016	122200	8015217	1680	1680	1680	1680	0
490	20241016	122100	8015217	1680	1680	1680	1680	0
491	20241016	122000	8015217	1680	1680	1680	1680	0
492	20241016	121900	8015217	1680	1680	1680	1680	0
493	20241016	121800	8015217	1680	1680	1680	1680	0
494	20241016	121700	8015217	1680	1680	1680	1680	7
495	20241016	121600	8003457	1685	1685	1685	1685	0
496	20241016	121500	8003457	1685	1685	1685	1685	0
497	20241016	121400	8003457	1685	1685	1685	1685	0
498	20241016	121300	8003457	1685	1685	1685	1685	0
499	20241016	121200	8003457	1685	1685	1685	1685	0
500	20241016	121100	8003457	1685	1685	1685	1685	0
501	20241016	121000	8003457	1685	1685	1685	1685	0
502	20241016	120900	8003457	1685	1685	1685	1685	0
503	20241016	120800	8003457	1685	1685	1685	1685	0
504	20241016	120700	8003457	1685	1685	1685	1685	0
505	20241016	120600	8003457	1685	1685	1685	1685	0
506	20241016	120500	8003457	1685	1685	1685	1685	1
507	20241016	120400	8001772	1684	1684	1684	1684	0
508	20241016	120300	8001772	1684	1684	1684	1684	0
509	20241016	120200	8001772	1684	1684	1684	1684	0
510	20241016	120100	8001772	1684	1684	1684	1684	200
511	20241016	120000	7664972	1684	1684	1684	1684	0
512	20241016	115900	7664972	1684	1684	1684	1684	0
513	20241016	115800	7664972	1684	1684	1684	1684	0
514	20241016	115700	7664972	1684	1684	1684	1684	0
515	20241016	115600	7664972	1684	1684	1684	1684	0
516	20241016	115500	7664972	1684	1684	1684	1684	0
517	20241016	115400	7664972	1684	1684	1684	1684	0
518	20241016	115300	7664972	1684	1684	1684	1684	200
519	20241016	115200	7328172	1684	1684	1684	1684	0
520	20241016	115100	7328172	1684	1684	1684	1684	0
521	20241016	115000	7328172	1684	1684	1684	1684	0
522	20241016	114900	7328172	1684	1684	1684	1684	100
523	20241016	114800	7159772	1684	1684	1684	1684	0
524	20241016	114700	7159772	1684	1684	1684	1684	0
525	20241016	114600	7159772	1684	1684	1684	1684	0
526	20241016	114500	7159772	1684	1684	1684	1684	1
527	20241016	114400	7158088	1684	1684	1684	1684	0
528	20241016	114300	7158088	1684	1684	1684	1684	1
529	20241016	114200	7156404	1684	1680	1684	1680	5
530	20241016	114100	7147994	1684	1684	1684	1684	0
531	20241016	114000	7147994	1684	1684	1684	1684	0
532	20241016	113900	7147994	1684	1684	1684	1684	0
533	20241016	113800	7147994	1684	1684	1684	1684	0
534	20241016	113700	7147994	1684	1686	1686	1684	722
535	20241016	113600	5930946	1687	1687	1687	1687	0
536	20241016	113500	5930946	1687	1687	1687	1687	0
537	20241016	113400	5930946	1687	1687	1687	1687	0
538	20241016	113300	5930946	1687	1687	1687	1687	0
539	20241016	113200	5930946	1687	1687	1687	1687	0
540	20241016	113100	5930946	1687	1687	1687	1687	0
541	20241016	113000	5930946	1687	1687	1687	1687	0
542	20241016	112900	5930946	1687	1687	1687	1687	0
543	20241016	112800	5930946	1687	1687	1687	1687	0
544	20241016	112700	5930946	1687	1687	1687	1687	0
545	20241016	112600	5930946	1687	1687	1687	1687	0
546	20241016	112500	5930946	1687	1687	1687	1687	0
547	20241016	112400	5930946	1687	1686	1687	1686	11
548	20241016	112300	5912399	1685	1685	1685	1685	0
549	20241016	112200	5912399	1685	1685	1685	1685	0
550	20241016	112100	5912399	1685	1685	1685	1685	0
551	20241016	112000	5912399	1685	1685	1685	1685	0
552	20241016	111900	5912399	1685	1685	1685	1685	0
553	20241016	111800	5912399	1685	1685	1685	1685	1
554	20241016	111700	5910714	1681	1681	1681	1681	0
555	20241016	111600	5910714	1681	1681	1681	1681	3
556	20241016	111500	5905671	1681	1681	1681	1681	2
557	20241016	111400	5902309	1687	1681	1687	1681	2
558	20241016	111300	5898941	1681	1681	1681	1681	9
559	20241016	111200	5883812	1681	1681	1681	1681	0
560	20241016	111100	5883812	1681	1680	1681	1680	631
561	20241016	111000	4823109	1679	1679	1679	1679	0
562	20241016	110900	4823109	1679	1679	1679	1679	1
563	20241016	110800	4821430	1681	1682	1682	1681	3
564	20241016	110700	4816385	1683	1683	1683	1683	0
565	20241016	110600	4816385	1683	1683	1683	1683	0
566	20241016	110500	4816385	1683	1686	1686	1683	966
567	20241016	110400	3189519	1687	1687	1687	1687	1
568	20241016	110300	3187832	1687	1687	1687	1687	0
569	20241016	110200	3187832	1687	1687	1687	1687	0
570	20241016	110100	3187832	1687	1687	1687	1687	0
571	20241016	110000	3187832	1687	1687	1687	1687	0
572	20241016	105900	3187832	1687	1687	1687	1687	8
573	20241016	105800	3174336	1687	1687	1687	1687	0
574	20241016	105700	3174336	1687	1687	1687	1687	0
575	20241016	105600	3174336	1687	1687	1687	1687	0
576	20241016	105500	3174336	1687	1687	1687	1687	0
577	20241016	105400	3174336	1687	1687	1687	1687	0
578	20241016	105300	3174336	1687	1687	1687	1687	0
579	20241016	105200	3174336	1687	1687	1687	1687	1
580	20241016	105100	3172649	1687	1687	1687	1687	0
581	20241016	105000	3172649	1687	1687	1687	1687	2
582	20241016	104900	3169275	1687	1687	1687	1687	2
583	20241016	104800	3165901	1687	1687	1687	1687	0
584	20241016	104700	3165901	1687	1687	1687	1687	0
585	20241016	104600	3165901	1687	1687	1687	1687	0
586	20241016	104500	3165901	1687	1687	1687	1687	0
587	20241016	104400	3165901	1687	1687	1687	1687	0
588	20241016	104300	3165901	1687	1687	1687	1687	0
589	20241016	104200	3165901	1687	1687	1687	1687	0
590	20241016	104100	3165901	1687	1687	1687	1687	0
591	20241016	104000	3165901	1687	1687	1687	1687	0
592	20241016	103900	3165901	1687	1687	1687	1687	0
593	20241016	103800	3165901	1687	1687	1687	1687	0
594	20241016	103700	3165901	1687	1687	1687	1687	0
595	20241016	103600	3165901	1687	1687	1687	1687	0
596	20241016	103500	3165901	1687	1687	1687	1687	0
597	20241016	103400	3165901	1687	1687	1687	1687	0
598	20241016	103300	3165901	1687	1685	1687	1685	11
599	20241016	103200	3147348	1685	1685	1685	1685	9
600	20241016	103100	3132183	1683	1683	1683	1683	0
601	20241016	103000	3132183	1683	1683	1683	1683	0
602	20241016	102900	3132183	1683	1683	1683	1683	0
603	20241016	102800	3132183	1683	1683	1683	1683	0
604	20241016	102700	3132183	1683	1683	1683	1683	1
605	20241016	102600	3130500	1680	1680	1680	1680	0
606	20241016	102500	3130500	1680	1680	1680	1680	0
607	20241016	102400	3130500	1680	1680	1680	1680	0
608	20241016	102300	3130500	1680	1680	1680	1680	0
609	20241016	102200	3130500	1680	1680	1680	1680	0
610	20241016	102100	3130500	1680	1680	1680	1680	0
611	20241016	102000	3130500	1680	1680	1680	1680	0
612	20241016	101900	3130500	1680	1680	1680	1680	0
613	20241016	101800	3130500	1680	1680	1680	1680	0
614	20241016	101700	3130500	1680	1680	1680	1680	0
615	20241016	101600	3130500	1680	1680	1680	1680	100
616	20241016	101500	2962500	1678	1678	1678	1678	0
617	20241016	101400	2962500	1678	1678	1678	1678	6
618	20241016	101300	2952432	1678	1678	1678	1678	2
619	20241016	101200	2949076	1678	1678	1678	1678	2
620	20241016	101100	2945720	1677	1677	1677	1677	0
621	20241016	101000	2945720	1677	1677	1677	1677	0
622	20241016	100900	2945720	1677	1677	1677	1677	0
623	20241016	100800	2945720	1677	1677	1677	1677	0
624	20241016	100700	2945720	1677	1677	1677	1677	1
625	20241016	100600	2944043	1688	1688	1688	1688	0
626	20241016	100500	2944043	1688	1688	1688	1688	0
627	20241016	100400	2944043	1688	1677	1688	1677	2
628	20241016	100300	2940678	1676	1676	1676	1676	0
629	20241016	100200	2940678	1676	1676	1676	1676	0
630	20241016	100100	2940678	1676	1676	1676	1676	0
631	20241016	100000	2940678	1676	1676	1676	1676	0
632	20241016	095900	2940678	1676	1676	1676	1676	0
633	20241016	095800	2940678	1676	1676	1676	1676	0
634	20241016	095700	2940678	1676	1676	1676	1676	1
635	20241016	095600	2939002	1689	1676	1689	1676	5
636	20241016	095500	2930609	1689	1676	1689	1676	2
637	20241016	095400	2927244	1689	1676	1689	1676	6
638	20241016	095300	2917138	1676	1676	1676	1676	1
639	20241016	095200	2915462	1676	1676	1676	1676	3
640	20241016	095100	2910434	1676	1676	1676	1676	0
641	20241016	095000	2910434	1676	1676	1676	1676	1
642	20241016	094900	2908758	1676	1676	1676	1676	5
643	20241016	094800	2900378	1676	1676	1676	1676	0
644	20241016	094700	2900378	1676	1676	1676	1676	3
645	20241016	094600	2895350	1676	1676	1676	1676	3
646	20241016	094500	2890322	1676	1676	1676	1676	0
647	20241016	094400	2890322	1676	1676	1676	1676	0
648	20241016	094300	2890322	1676	1676	1676	1676	1
649	20241016	094200	2888646	1676	1676	1676	1676	1
650	20241016	094100	2886970	1676	1676	1676	1676	1
651	20241016	094000	2885294	1688	1688	1688	1688	0
652	20241016	093900	2885294	1688	1688	1688	1688	0
653	20241016	093800	2885294	1688	1688	1688	1688	0
654	20241016	093700	2885294	1688	1676	1688	1676	2
655	20241016	093600	2881930	1674	1674	1674	1674	0
656	20241016	093500	2881930	1674	1674	1674	1674	3
657	20241016	093400	2876908	1674	1674	1674	1674	0
658	20241016	093300	2876908	1674	1674	1674	1674	0
659	20241016	093200	2876908	1674	1674	1674	1674	3
660	20241016	093100	2871886	1689	1689	1689	1689	0
661	20241016	093000	2871886	1689	1689	1689	1689	0
662	20241016	092900	2871886	1689	1689	1689	1689	0
663	20241016	092800	2871886	1689	1689	1689	1689	0
664	20241016	092700	2871886	1689	1689	1689	1689	0
665	20241016	092600	2871886	1689	1689	1689	1689	1
666	20241016	092500	2870197	1676	1676	1676	1676	0
667	20241016	092400	2870197	1676	1676	1676	1676	13
668	20241016	092300	2848409	1676	1676	1686	1676	7
669	20241016	092200	2836637	1686	1686	1686	1686	0
670	20241016	092100	2836637	1686	1686	1686	1686	0
671	20241016	092000	2836637	1686	1686	1686	1686	0
672	20241016	091900	2836637	1686	1686	1686	1686	0
673	20241016	091800	2836637	1686	1686	1686	1686	0
674	20241016	091700	2836637	1686	1676	1688	1676	952
675	20241016	091600	1234091	1679	1679	1679	1679	35
676	20241016	091500	1175326	1687	1687	1687	1687	0
677	20241016	091400	1175326	1687	1687	1687	1687	0
678	20241016	091300	1175326	1687	1687	1687	1687	0
679	20241016	091200	1175326	1687	1687	1687	1687	1
680	20241016	091100	1173639	1679	1679	1679	1679	0
681	20241016	091000	1173639	1679	1679	1679	1679	0
682	20241016	090900	1173639	1679	1679	1679	1679	0
683	20241016	090800	1173639	1679	1679	1679	1679	0
684	20241016	090700	1173639	1679	1679	1679	1679	0
685	20241016	090600	1173639	1679	1679	1679	1679	0
686	20241016	090500	1173639	1679	1679	1679	1679	0
687	20241016	090400	1173639	1679	1679	1679	1679	0
688	20241016	090300	1173639	1679	1679	1679	1679	0
689	20241016	090200	1173639	1679	1679	1679	1679	0
690	20241016	090100	1173639	1679	1679	1679	1679	357
691	20241016	090000	574236	1697	1679	1697	1679	342