KissMeData/312610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211600	6847999	1647	1647	1647	1647	283
3	20241022	211500	6847999	1647	1647	1647	1647	0
4	20241022	211400	6847999	1647	1647	1647	1647	0
5	20241022	211300	6847999	1647	1647	1647	1647	0
6	20241022	211200	6847999	1647	1647	1647	1647	0
7	20241022	211100	6847999	1647	1647	1647	1647	0
8	20241022	211000	6847999	1647	1647	1647	1647	0
9	20241022	210900	6847999	1647	1647	1647	1647	0
10	20241022	210800	6847999	1647	1647	1647	1647	0
11	20241022	210700	6847999	1647	1647	1647	1647	0
12	20241022	210600	6847999	1647	1647	1647	1647	0
13	20241022	210500	6847999	1647	1647	1647	1647	0
14	20241022	210400	6847999	1647	1647	1647	1647	0
15	20241022	210300	6847999	1647	1647	1647	1647	0
16	20241022	210200	6847999	1647	1647	1647	1647	0
17	20241022	210100	6847999	1647	1647	1647	1647	0
18	20241022	210000	6847999	1647	1647	1647	1647	0
19	20241022	205900	6847999	1647	1647	1647	1647	0
20	20241022	205800	6847999	1647	1647	1647	1647	0
21	20241022	205700	6847999	1647	1647	1647	1647	0
22	20241022	205600	6847999	1647	1647	1647	1647	0
23	20241022	205500	6847999	1647	1647	1647	1647	0
24	20241022	205400	6847999	1647	1647	1647	1647	0
25	20241022	205300	6847999	1647	1647	1647	1647	0
26	20241022	205200	6847999	1647	1647	1647	1647	0
27	20241022	205100	6847999	1647	1647	1647	1647	0
28	20241022	205000	6847999	1647	1647	1647	1647	0
29	20241022	204900	6847999	1647	1647	1647	1647	0
30	20241022	204800	6847999	1647	1647	1647	1647	0
31	20241022	204700	6847999	1647	1647	1647	1647	0
32	20241022	204600	6847999	1647	1647	1647	1647	283
33	20241022	204500	6847999	1647	1647	1647	1647	0
34	20241022	204400	6847999	1647	1647	1647	1647	0
35	20241022	204300	6847999	1647	1647	1647	1647	0
36	20241022	204200	6847999	1647	1647	1647	1647	0
37	20241022	204100	6847999	1647	1647	1647	1647	0
38	20241022	204000	6847999	1647	1647	1647	1647	0
39	20241022	203900	6847999	1647	1647	1647	1647	0
40	20241022	203800	6847999	1647	1647	1647	1647	0
41	20241022	203700	6847999	1647	1647	1647	1647	0
42	20241022	203600	6847999	1647	1647	1647	1647	0
43	20241022	203500	6847999	1647	1647	1647	1647	0
44	20241022	203400	6847999	1647	1647	1647	1647	0
45	20241022	203300	6847999	1647	1647	1647	1647	0
46	20241022	203200	6847999	1647	1647	1647	1647	0
47	20241022	203100	6847999	1647	1647	1647	1647	0
48	20241022	203000	6847999	1647	1647	1647	1647	0
49	20241022	202900	6847999	1647	1647	1647	1647	0
50	20241022	202800	6847999	1647	1647	1647	1647	0
51	20241022	202700	6847999	1647	1647	1647	1647	0
52	20241022	202600	6847999	1647	1647	1647	1647	0
53	20241022	202500	6847999	1647	1647	1647	1647	0
54	20241022	202400	6847999	1647	1647	1647	1647	0
55	20241022	202300	6847999	1647	1647	1647	1647	0
56	20241022	202200	6847999	1647	1647	1647	1647	0
57	20241022	202100	6847999	1647	1647	1647	1647	0
58	20241022	202000	6847999	1647	1647	1647	1647	0
59	20241022	201900	6847999	1647	1647	1647	1647	0
60	20241022	201800	6847999	1647	1647	1647	1647	0
61	20241022	201700	6847999	1647	1647	1647	1647	0
62	20241022	201600	6847999	1647	1647	1647	1647	283
63	20241022	201500	6847999	1647	1647	1647	1647	0
64	20241022	201400	6847999	1647	1647	1647	1647	0
65	20241022	201300	6847999	1647	1647	1647	1647	0
66	20241022	201200	6847999	1647	1647	1647	1647	0
67	20241022	201100	6847999	1647	1647	1647	1647	0
68	20241022	201000	6847999	1647	1647	1647	1647	0
69	20241022	200900	6847999	1647	1647	1647	1647	0
70	20241022	200800	6847999	1647	1647	1647	1647	0
71	20241022	200700	6847999	1647	1647	1647	1647	0
72	20241022	200600	6847999	1647	1647	1647	1647	0
73	20241022	200500	6847999	1647	1647	1647	1647	0
74	20241022	200400	6847999	1647	1647	1647	1647	0
75	20241022	200300	6847999	1647	1647	1647	1647	0
76	20241022	200200	6847999	1647	1647	1647	1647	0
77	20241022	200100	6847999	1647	1647	1647	1647	0
78	20241022	200000	6847999	1647	1647	1647	1647	0
79	20241022	195900	6847999	1647	1647	1647	1647	0
80	20241022	195800	6847999	1647	1647	1647	1647	0
81	20241022	195700	6847999	1647	1647	1647	1647	0
82	20241022	195600	6847999	1647	1647	1647	1647	0
83	20241022	195500	6847999	1647	1647	1647	1647	0
84	20241022	195400	6847999	1647	1647	1647	1647	0
85	20241022	195300	6847999	1647	1647	1647	1647	0
86	20241022	195200	6847999	1647	1647	1647	1647	0
87	20241022	195100	6847999	1647	1647	1647	1647	0
88	20241022	195000	6847999	1647	1647	1647	1647	0
89	20241022	194900	6847999	1647	1647	1647	1647	0
90	20241022	194800	6847999	1647	1647	1647	1647	0
91	20241022	194700	6847999	1647	1647	1647	1647	0
92	20241022	194600	6847999	1647	1647	1647	1647	283
93	20241022	194500	6847999	1647	1647	1647	1647	0
94	20241022	194400	6847999	1647	1647	1647	1647	0
95	20241022	194300	6847999	1647	1647	1647	1647	0
96	20241022	194200	6847999	1647	1647	1647	1647	0
97	20241022	194100	6847999	1647	1647	1647	1647	0
98	20241022	194000	6847999	1647	1647	1647	1647	0
99	20241022	193900	6847999	1647	1647	1647	1647	0
100	20241022	193800	6847999	1647	1647	1647	1647	0
101	20241022	193700	6847999	1647	1647	1647	1647	0
102	20241022	193600	6847999	1647	1647	1647	1647	0
103	20241022	193500	6847999	1647	1647	1647	1647	0
104	20241022	193400	6847999	1647	1647	1647	1647	0
105	20241022	193300	6847999	1647	1647	1647	1647	0
106	20241022	193200	6847999	1647	1647	1647	1647	0
107	20241022	193100	6847999	1647	1647	1647	1647	0
108	20241022	193000	6847999	1647	1647	1647	1647	0
109	20241022	192900	6847999	1647	1647	1647	1647	0
110	20241022	192800	6847999	1647	1647	1647	1647	0
111	20241022	192700	6847999	1647	1647	1647	1647	0
112	20241022	192600	6847999	1647	1647	1647	1647	0
113	20241022	192500	6847999	1647	1647	1647	1647	0
114	20241022	192400	6847999	1647	1647	1647	1647	0
115	20241022	192300	6847999	1647	1647	1647	1647	0
116	20241022	192200	6847999	1647	1647	1647	1647	0
117	20241022	192100	6847999	1647	1647	1647	1647	0
118	20241022	192000	6847999	1647	1647	1647	1647	0
119	20241022	191900	6847999	1647	1647	1647	1647	0
120	20241022	191800	6847999	1647	1647	1647	1647	0
121	20241022	191700	6847999	1647	1647	1647	1647	0
122	20241022	191600	6847999	1647	1647	1647	1647	283
123	20241022	191500	6847999	1647	1647	1647	1647	0
124	20241022	191400	6847999	1647	1647	1647	1647	0
125	20241022	191300	6847999	1647	1647	1647	1647	0
126	20241022	191200	6847999	1647	1647	1647	1647	0
127	20241022	191100	6847999	1647	1647	1647	1647	0
128	20241022	191000	6847999	1647	1647	1647	1647	0
129	20241022	190900	6847999	1647	1647	1647	1647	0
130	20241022	190800	6847999	1647	1647	1647	1647	0
131	20241022	190700	6847999	1647	1647	1647	1647	0
132	20241022	190600	6847999	1647	1647	1647	1647	0
133	20241022	190500	6847999	1647	1647	1647	1647	0
134	20241022	190400	6847999	1647	1647	1647	1647	0
135	20241022	190300	6847999	1647	1647	1647	1647	0
136	20241022	190200	6847999	1647	1647	1647	1647	0
137	20241022	190100	6847999	1647	1647	1647	1647	0
138	20241022	190000	6847999	1647	1647	1647	1647	0
139	20241022	185900	6847999	1647	1647	1647	1647	0
140	20241022	185800	6847999	1647	1647	1647	1647	0
141	20241022	185700	6847999	1647	1647	1647	1647	0
142	20241022	185600	6847999	1647	1647	1647	1647	0
143	20241022	185500	6847999	1647	1647	1647	1647	0
144	20241022	185400	6847999	1647	1647	1647	1647	0
145	20241022	185300	6847999	1647	1647	1647	1647	0
146	20241022	185200	6847999	1647	1647	1647	1647	0
147	20241022	185100	6847999	1647	1647	1647	1647	0
148	20241022	185000	6847999	1647	1647	1647	1647	0
149	20241022	184900	6847999	1647	1647	1647	1647	0
150	20241022	184800	6847999	1647	1647	1647	1647	0
151	20241022	184700	6847999	1647	1647	1647	1647	0
152	20241022	184600	6847999	1647	1647	1647	1647	283
153	20241022	184500	6847999	1647	1647	1647	1647	0
154	20241022	184400	6847999	1647	1647	1647	1647	0
155	20241022	184300	6847999	1647	1647	1647	1647	0
156	20241022	184200	6847999	1647	1647	1647	1647	0
157	20241022	184100	6847999	1647	1647	1647	1647	0
158	20241022	184000	6847999	1647	1647	1647	1647	0
159	20241022	183900	6847999	1647	1647	1647	1647	0
160	20241022	183800	6847999	1647	1647	1647	1647	0
161	20241022	183700	6847999	1647	1647	1647	1647	0
162	20241022	183600	6847999	1647	1647	1647	1647	0
163	20241022	183500	6847999	1647	1647	1647	1647	0
164	20241022	183400	6847999	1647	1647	1647	1647	0
165	20241022	183300	6847999	1647	1647	1647	1647	0
166	20241022	183200	6847999	1647	1647	1647	1647	0
167	20241022	183100	6847999	1647	1647	1647	1647	0
168	20241022	183000	6847999	1647	1647	1647	1647	0
169	20241022	182900	6847999	1647	1647	1647	1647	0
170	20241022	182800	6847999	1647	1647	1647	1647	0
171	20241022	182700	6847999	1647	1647	1647	1647	0
172	20241022	182600	6847999	1647	1647	1647	1647	0
173	20241022	182500	6847999	1647	1647	1647	1647	0
174	20241022	182400	6847999	1647	1647	1647	1647	0
175	20241022	182300	6847999	1647	1647	1647	1647	0
176	20241022	182200	6847999	1647	1647	1647	1647	0
177	20241022	182100	6847999	1647	1647	1647	1647	0
178	20241022	182000	6847999	1647	1647	1647	1647	0
179	20241022	181900	6847999	1647	1647	1647	1647	0
180	20241022	181800	6847999	1647	1647	1647	1647	0
181	20241022	181700	6847999	1647	1647	1647	1647	0
182	20241022	181600	6847999	1647	1647	1647	1647	283
183	20241022	181500	6847999	1647	1647	1647	1647	0
184	20241022	181400	6847999	1647	1647	1647	1647	0
185	20241022	181300	6847999	1647	1647	1647	1647	0
186	20241022	181200	6847999	1647	1647	1647	1647	0
187	20241022	181100	6847999	1647	1647	1647	1647	0
188	20241022	181000	6847999	1647	1647	1647	1647	0
189	20241022	180900	6847999	1647	1647	1647	1647	0
190	20241022	180800	6847999	1647	1647	1647	1647	0
191	20241022	180700	6847999	1647	1647	1647	1647	0
192	20241022	180600	6847999	1647	1647	1647	1647	0
193	20241022	180500	6847999	1647	1647	1647	1647	0
194	20241022	180400	6847999	1647	1647	1647	1647	0
195	20241022	180300	6847999	1647	1647	1647	1647	0
196	20241022	180200	6847999	1647	1647	1647	1647	0
197	20241022	180100	6847999	1647	1647	1647	1647	0
198	20241022	180000	6847999	1647	1647	1647	1647	0
199	20241022	175900	6847999	1647	1647	1647	1647	0
200	20241022	175800	6847999	1647	1647	1647	1647	0
201	20241022	175700	6847999	1647	1647	1647	1647	0
202	20241022	175600	6847999	1647	1647	1647	1647	0
203	20241022	175500	6847999	1647	1647	1647	1647	0
204	20241022	175400	6847999	1647	1647	1647	1647	0
205	20241022	175300	6847999	1647	1647	1647	1647	0
206	20241022	175200	6847999	1647	1647	1647	1647	0
207	20241022	175100	6847999	1647	1647	1647	1647	0
208	20241022	175000	6847999	1647	1647	1647	1647	0
209	20241022	174900	6847999	1647	1647	1647	1647	0
210	20241022	174800	6847999	1647	1647	1647	1647	0
211	20241022	174700	6847999	1647	1647	1647	1647	0
212	20241022	174600	6847999	1647	1647	1647	1647	283
213	20241022	174500	6847999	1647	1647	1647	1647	0
214	20241022	174400	6847999	1647	1647	1647	1647	0
215	20241022	174300	6847999	1647	1647	1647	1647	0
216	20241022	174200	6847999	1647	1647	1647	1647	0
217	20241022	174100	6847999	1647	1647	1647	1647	0
218	20241022	174000	6847999	1647	1647	1647	1647	0
219	20241022	173900	6847999	1647	1647	1647	1647	0
220	20241022	173800	6847999	1647	1647	1647	1647	0
221	20241022	173700	6847999	1647	1647	1647	1647	0
222	20241022	173600	6847999	1647	1647	1647	1647	0
223	20241022	173500	6847999	1647	1647	1647	1647	0
224	20241022	173400	6847999	1647	1647	1647	1647	0
225	20241022	173300	6847999	1647	1647	1647	1647	0
226	20241022	173200	6847999	1647	1647	1647	1647	0
227	20241022	173100	6847999	1647	1647	1647	1647	0
228	20241022	173000	6847999	1647	1647	1647	1647	0
229	20241022	172900	6847999	1647	1647	1647	1647	0
230	20241022	172800	6847999	1647	1647	1647	1647	0
231	20241022	172700	6847999	1647	1647	1647	1647	0
232	20241022	172600	6847999	1647	1647	1647	1647	0
233	20241022	172500	6847999	1647	1647	1647	1647	0
234	20241022	172400	6847999	1647	1647	1647	1647	0
235	20241022	172300	6847999	1647	1647	1647	1647	0
236	20241022	172200	6847999	1647	1647	1647	1647	0
237	20241022	172100	6847999	1647	1647	1647	1647	0
238	20241022	172000	6847999	1647	1647	1647	1647	0
239	20241022	171900	6847999	1647	1647	1647	1647	0
240	20241022	171800	6847999	1647	1647	1647	1647	0
241	20241022	171700	6847999	1647	1647	1647	1647	0
242	20241022	171600	6847999	1647	1647	1647	1647	283
243	20241022	171500	6847999	1647	1647	1647	1647	0
244	20241022	171400	6847999	1647	1647	1647	1647	0
245	20241022	171300	6847999	1647	1647	1647	1647	0
246	20241022	171200	6847999	1647	1647	1647	1647	0
247	20241022	171100	6847999	1647	1647	1647	1647	0
248	20241022	171000	6847999	1647	1647	1647	1647	0
249	20241022	170900	6847999	1647	1647	1647	1647	0
250	20241022	170800	6847999	1647	1647	1647	1647	0
251	20241022	170700	6847999	1647	1647	1647	1647	0
252	20241022	170600	6847999	1647	1647	1647	1647	0
253	20241022	170500	6847999	1647	1647	1647	1647	0
254	20241022	170400	6847999	1647	1647	1647	1647	0
255	20241022	170300	6847999	1647	1647	1647	1647	0
256	20241022	170200	6847999	1647	1647	1647	1647	0
257	20241022	170100	6847999	1647	1647	1647	1647	0
258	20241022	170000	6847999	1647	1647	1647	1647	0
259	20241022	165900	6847999	1647	1647	1647	1647	0
260	20241022	165800	6847999	1647	1647	1647	1647	0
261	20241022	165700	6847999	1647	1647	1647	1647	0
262	20241022	165600	6847999	1647	1647	1647	1647	0
263	20241022	165500	6847999	1647	1647	1647	1647	0
264	20241022	165400	6847999	1647	1647	1647	1647	0
265	20241022	165300	6847999	1647	1647	1647	1647	0
266	20241022	165200	6847999	1647	1647	1647	1647	0
267	20241022	165100	6847999	1647	1647	1647	1647	0
268	20241022	165000	6847999	1647	1647	1647	1647	0
269	20241022	164900	6847999	1647	1647	1647	1647	0
270	20241022	164800	6847999	1647	1647	1647	1647	0
271	20241022	164700	6847999	1647	1647	1647	1647	0
272	20241022	164600	6847999	1647	1647	1647	1647	283
273	20241022	164500	6847999	1647	1647	1647	1647	0
274	20241022	164400	6847999	1647	1647	1647	1647	0
275	20241022	164300	6847999	1647	1647	1647	1647	0
276	20241022	164200	6847999	1647	1647	1647	1647	0
277	20241022	164100	6847999	1647	1647	1647	1647	0
278	20241022	164000	6847999	1647	1647	1647	1647	0
279	20241022	163900	6847999	1647	1647	1647	1647	0
280	20241022	163800	6847999	1647	1647	1647	1647	0
281	20241022	163700	6847999	1647	1647	1647	1647	0
282	20241022	163600	6847999	1647	1647	1647	1647	0
283	20241022	163500	6847999	1647	1647	1647	1647	0
284	20241022	163400	6847999	1647	1647	1647	1647	0
285	20241022	163300	6847999	1647	1647	1647	1647	0
286	20241022	163200	6847999	1647	1647	1647	1647	0
287	20241022	163100	6847999	1647	1647	1647	1647	0
288	20241022	163000	6847999	1647	1647	1647	1647	0
289	20241022	162900	6847999	1647	1647	1647	1647	0
290	20241022	162800	6847999	1647	1647	1647	1647	0
291	20241022	162700	6847999	1647	1647	1647	1647	0
292	20241022	162600	6847999	1647	1647	1647	1647	0
293	20241022	162500	6847999	1647	1647	1647	1647	0
294	20241022	162400	6847999	1647	1647	1647	1647	0
295	20241022	162300	6847999	1647	1647	1647	1647	0
296	20241022	162200	6847999	1647	1647	1647	1647	0
297	20241022	162100	6847999	1647	1647	1647	1647	0
298	20241022	162000	6847999	1647	1647	1647	1647	0
299	20241022	161900	6847999	1647	1647	1647	1647	0
300	20241022	161800	6847999	1647	1647	1647	1647	0
301	20241022	161700	6847999	1647	1647	1647	1647	0
302	20241022	161600	6847999	1647	1647	1647	1647	283
303	20241022	161500	6847999	1647	1647	1647	1647	0
304	20241022	161400	6847999	1647	1647	1647	1647	0
305	20241022	161300	6847999	1647	1647	1647	1647	0
306	20241022	161200	6847999	1647	1647	1647	1647	0
307	20241022	161100	6847999	1647	1647	1647	1647	0
308	20241022	161000	6847999	1647	1647	1647	1647	0
309	20241022	160900	6847999	1647	1647	1647	1647	0
310	20241022	160800	6847999	1647	1647	1647	1647	0
311	20241022	160700	6847999	1647	1647	1647	1647	0
312	20241022	160600	6847999	1647	1647	1647	1647	0
313	20241022	160500	6847999	1647	1647	1647	1647	0
314	20241022	160400	6847999	1647	1647	1647	1647	0
315	20241022	160300	6847999	1647	1647	1647	1647	0
316	20241022	160200	6847999	1647	1647	1647	1647	0
317	20241022	160100	6847999	1647	1647	1647	1647	0
318	20241022	160000	6847999	1647	1647	1647	1647	0
319	20241022	155900	6847999	1647	1647	1647	1647	0
320	20241022	155800	6847999	1647	1647	1647	1647	0
321	20241022	155700	6847999	1647	1647	1647	1647	0
322	20241022	155600	6847999	1647	1647	1647	1647	0
323	20241022	155500	6847999	1647	1647	1647	1647	0
324	20241022	155400	6847999	1647	1647	1647	1647	0
325	20241022	155300	6847999	1647	1647	1647	1647	0
326	20241022	155200	6847999	1647	1647	1647	1647	0
327	20241022	155100	6847999	1647	1647	1647	1647	0
328	20241022	155000	6847999	1647	1647	1647	1647	0
329	20241022	154900	6847999	1647	1647	1647	1647	0
330	20241022	154800	6847999	1647	1647	1647	1647	0
331	20241022	154700	6847999	1647	1647	1647	1647	0
332	20241022	154600	6847999	1647	1647	1647	1647	283
333	20241022	154500	6847999	1647	1647	1647	1647	0
334	20241022	154400	6847999	1647	1647	1647	1647	0
335	20241022	154300	6847999	1647	1647	1647	1647	0
336	20241022	154200	6847999	1647	1647	1647	1647	0
337	20241022	154100	6847999	1647	1647	1647	1647	0
338	20241022	154000	6847999	1647	1647	1647	1647	0
339	20241022	153900	6847999	1647	1647	1647	1647	0
340	20241022	153800	6847999	1647	1647	1647	1647	0
341	20241022	153700	6847999	1647	1647	1647	1647	0
342	20241022	153600	6847999	1647	1647	1647	1647	0
343	20241022	153500	6847999	1647	1647	1647	1647	0
344	20241022	153400	6847999	1647	1647	1647	1647	0
345	20241022	153300	6847999	1647	1647	1647	1647	0
346	20241022	153200	6847999	1647	1647	1647	1647	0
347	20241022	153100	6847999	1647	1647	1647	1647	0
348	20241022	153000	6847999	1647	1647	1647	1647	283
349	20241022	152900	6381898	1686	1686	1686	1686	0
350	20241022	152800	6381898	1686	1686	1686	1686	0
351	20241022	152700	6381898	1686	1686	1686	1686	0
352	20241022	152600	6381898	1686	1686	1686	1686	0
353	20241022	152500	6381898	1686	1686	1686	1686	0
354	20241022	152400	6381898	1686	1686	1686	1686	0
355	20241022	152300	6381898	1686	1686	1686	1686	0
356	20241022	152200	6381898	1686	1686	1686	1686	0
357	20241022	152100	6381898	1686	1686	1686	1686	0
358	20241022	152000	6381898	1686	1686	1686	1686	0
359	20241022	151900	6381898	1686	1686	1686	1686	0
360	20241022	151800	6381898	1686	1686	1686	1686	0
361	20241022	151700	6381898	1686	1686	1686	1686	0
362	20241022	151600	6381898	1686	1686	1686	1686	0
363	20241022	151500	6381898	1686	1686	1686	1686	0
364	20241022	151400	6381898	1686	1686	1686	1686	0
365	20241022	151300	6381898	1686	1686	1686	1686	0
366	20241022	151200	6381898	1686	1686	1686	1686	0
367	20241022	151100	6381898	1686	1686	1686	1686	0
368	20241022	151000	6381898	1686	1686	1686	1686	6
369	20241022	150900	6371782	1686	1686	1686	1686	0
370	20241022	150800	6371782	1686	1686	1686	1686	0
371	20241022	150700	6371782	1686	1686	1686	1686	0
372	20241022	150600	6371782	1686	1686	1686	1686	0
373	20241022	150500	6371782	1686	1686	1686	1686	0
374	20241022	150400	6371782	1686	1686	1686	1686	0
375	20241022	150300	6371782	1686	1686	1686	1686	0
376	20241022	150200	6371782	1686	1686	1686	1686	0
377	20241022	150100	6371782	1686	1686	1686	1686	0
378	20241022	150000	6371782	1686	1686	1686	1686	0
379	20241022	145900	6371782	1686	1686	1686	1686	0
380	20241022	145800	6371782	1686	1686	1686	1686	0
381	20241022	145700	6371782	1686	1686	1686	1686	0
382	20241022	145600	6371782	1686	1686	1686	1686	0
383	20241022	145500	6371782	1686	1686	1686	1686	0
384	20241022	145400	6371782	1686	1686	1686	1686	0
385	20241022	145300	6371782	1686	1686	1686	1686	0
386	20241022	145200	6371782	1686	1686	1686	1686	0
387	20241022	145100	6371782	1686	1685	1686	1685	2
388	20241022	145000	6368411	1686	1686	1686	1686	0
389	20241022	144900	6368411	1686	1686	1686	1686	0
390	20241022	144800	6368411	1686	1686	1686	1686	0
391	20241022	144700	6368411	1686	1686	1686	1686	0
392	20241022	144600	6368411	1686	1686	1686	1686	0
393	20241022	144500	6368411	1686	1686	1686	1686	0
394	20241022	144400	6368411	1686	1686	1686	1686	1
395	20241022	144300	6366725	1680	1680	1680	1680	0
396	20241022	144200	6366725	1680	1680	1680	1680	0
397	20241022	144100	6366725	1680	1680	1680	1680	4
398	20241022	144000	6360005	1680	1680	1680	1680	0
399	20241022	143900	6360005	1680	1680	1680	1680	0
400	20241022	143800	6360005	1680	1674	1680	1674	96
401	20241022	143700	6199265	1680	1680	1680	1680	0
402	20241022	143600	6199265	1680	1679	1680	1679	2
403	20241022	143500	6195906	1657	1657	1657	1657	87
404	20241022	143400	6051747	1686	1686	1686	1686	0
405	20241022	143300	6051747	1686	1686	1686	1686	0
406	20241022	143200	6051747	1686	1686	1686	1686	0
407	20241022	143100	6051747	1686	1686	1686	1686	0
408	20241022	143000	6051747	1686	1686	1686	1686	0
409	20241022	142900	6051747	1686	1685	1686	1685	16
410	20241022	142800	6024786	1685	1685	1685	1685	1
411	20241022	142700	6023101	1652	1652	1652	1652	0
412	20241022	142600	6023101	1652	1652	1652	1652	0
413	20241022	142500	6023101	1652	1652	1652	1652	0
414	20241022	142400	6023101	1652	1652	1652	1652	0
415	20241022	142300	6023101	1652	1652	1652	1652	0
416	20241022	142200	6023101	1652	1652	1652	1652	0
417	20241022	142100	6023101	1652	1652	1652	1652	0
418	20241022	142000	6023101	1652	1676	1676	1652	14
419	20241022	141900	5999877	1686	1686	1686	1686	0
420	20241022	141800	5999877	1686	1686	1686	1686	0
421	20241022	141700	5999877	1686	1686	1686	1686	0
422	20241022	141600	5999877	1686	1686	1686	1686	0
423	20241022	141500	5999877	1686	1686	1686	1686	0
424	20241022	141400	5999877	1686	1686	1686	1686	0
425	20241022	141300	5999877	1686	1686	1686	1686	0
426	20241022	141200	5999877	1686	1686	1686	1686	0
427	20241022	141100	5999877	1686	1686	1686	1686	0
428	20241022	141000	5999877	1686	1685	1686	1685	8
429	20241022	140900	5986396	1686	1686	1686	1686	0
430	20241022	140800	5986396	1686	1686	1686	1686	0
431	20241022	140700	5986396	1686	1686	1686	1686	0
432	20241022	140600	5986396	1686	1686	1686	1686	0
433	20241022	140500	5986396	1686	1686	1686	1686	0
434	20241022	140400	5986396	1686	1686	1686	1686	0
435	20241022	140300	5986396	1686	1686	1686	1686	0
436	20241022	140200	5986396	1686	1686	1686	1686	0
437	20241022	140100	5986396	1686	1686	1686	1686	0
438	20241022	140000	5986396	1686	1686	1686	1686	0
439	20241022	135900	5986396	1686	1686	1686	1686	0
440	20241022	135800	5986396	1686	1686	1686	1686	0
441	20241022	135700	5986396	1686	1686	1686	1686	0
442	20241022	135600	5986396	1686	1686	1686	1686	0
443	20241022	135500	5986396	1686	1686	1686	1686	0
444	20241022	135400	5986396	1686	1686	1686	1686	0
445	20241022	135300	5986396	1686	1686	1686	1686	0
446	20241022	135200	5986396	1686	1686	1686	1686	0
447	20241022	135100	5986396	1686	1686	1686	1686	0
448	20241022	135000	5986396	1686	1686	1686	1686	0
449	20241022	134900	5986396	1686	1686	1686	1686	0
450	20241022	134800	5986396	1686	1686	1686	1686	0
451	20241022	134700	5986396	1686	1686	1686	1686	0
452	20241022	134600	5986396	1686	1686	1686	1686	0
453	20241022	134500	5986396	1686	1686	1686	1686	0
454	20241022	134400	5986396	1686	1686	1686	1686	0
455	20241022	134300	5986396	1686	1686	1686	1686	0
456	20241022	134200	5986396	1686	1686	1686	1686	0
457	20241022	134100	5986396	1686	1686	1686	1686	0
458	20241022	134000	5986396	1686	1686	1686	1686	0
459	20241022	133900	5986396	1686	1686	1686	1686	0
460	20241022	133800	5986396	1686	1686	1686	1686	0
461	20241022	133700	5986396	1686	1686	1686	1686	0
462	20241022	133600	5986396	1686	1686	1686	1686	0
463	20241022	133500	5986396	1686	1686	1686	1686	0
464	20241022	133400	5986396	1686	1686	1686	1686	0
465	20241022	133300	5986396	1686	1686	1686	1686	0
466	20241022	133200	5986396	1686	1686	1686	1686	0
467	20241022	133100	5986396	1686	1686	1686	1686	0
468	20241022	133000	5986396	1686	1686	1686	1686	0
469	20241022	132900	5986396	1686	1686	1686	1686	0
470	20241022	132800	5986396	1686	1686	1686	1686	0
471	20241022	132700	5986396	1686	1686	1686	1686	0
472	20241022	132600	5986396	1686	1686	1686	1686	0
473	20241022	132500	5986396	1686	1686	1686	1686	0
474	20241022	132400	5986396	1686	1686	1686	1686	0
475	20241022	132300	5986396	1686	1686	1686	1686	0
476	20241022	132200	5986396	1686	1686	1686	1686	0
477	20241022	132100	5986396	1686	1686	1686	1686	0
478	20241022	132000	5986396	1686	1686	1686	1686	0
479	20241022	131900	5986396	1686	1685	1686	1685	2
480	20241022	131800	5983025	1686	1686	1686	1686	0
481	20241022	131700	5983025	1686	1686	1686	1686	0
482	20241022	131600	5983025	1686	1686	1686	1686	0
483	20241022	131500	5983025	1686	1686	1686	1686	0
484	20241022	131400	5983025	1686	1686	1686	1686	0
485	20241022	131300	5983025	1686	1686	1686	1686	0
486	20241022	131200	5983025	1686	1686	1686	1686	0
487	20241022	131100	5983025	1686	1686	1686	1686	0
488	20241022	131000	5983025	1686	1686	1686	1686	0
489	20241022	130900	5983025	1686	1686	1686	1686	0
490	20241022	130800	5983025	1686	1686	1686	1686	0
491	20241022	130700	5983025	1686	1686	1686	1686	0
492	20241022	130600	5983025	1686	1686	1686	1686	0
493	20241022	130500	5983025	1686	1686	1686	1686	50
494	20241022	130400	5898725	1686	1686	1686	1686	0
495	20241022	130300	5898725	1686	1686	1686	1686	0
496	20241022	130200	5898725	1686	1686	1686	1686	0
497	20241022	130100	5898725	1686	1686	1686	1686	0
498	20241022	130000	5898725	1686	1686	1686	1686	0
499	20241022	125900	5898725	1686	1686	1686	1686	0
500	20241022	125800	5898725	1686	1686	1686	1686	0
501	20241022	125700	5898725	1686	1686	1686	1686	0
502	20241022	125600	5898725	1686	1686	1686	1686	0
503	20241022	125500	5898725	1686	1686	1686	1686	0
504	20241022	125400	5898725	1686	1686	1686	1686	0
505	20241022	125300	5898725	1686	1686	1686	1686	0
506	20241022	125200	5898725	1686	1686	1686	1686	0
507	20241022	125100	5898725	1686	1686	1686	1686	0
508	20241022	125000	5898725	1686	1686	1686	1686	0
509	20241022	124900	5898725	1686	1686	1686	1686	0
510	20241022	124800	5898725	1686	1686	1686	1686	0
511	20241022	124700	5898725	1686	1686	1686	1686	0
512	20241022	124600	5898725	1686	1686	1686	1686	0
513	20241022	124500	5898725	1686	1686	1686	1686	0
514	20241022	124400	5898725	1686	1682	1686	1682	20
515	20241022	124300	5865017	1676	1676	1676	1676	0
516	20241022	124200	5865017	1676	1676	1676	1676	0
517	20241022	124100	5865017	1676	1676	1676	1676	0
518	20241022	124000	5865017	1676	1676	1676	1676	0
519	20241022	123900	5865017	1676	1676	1676	1676	0
520	20241022	123800	5865017	1676	1676	1676	1676	0
521	20241022	123700	5865017	1676	1676	1676	1676	0
522	20241022	123600	5865017	1676	1676	1676	1676	0
523	20241022	123500	5865017	1676	1676	1676	1676	0
524	20241022	123400	5865017	1676	1676	1676	1676	0
525	20241022	123300	5865017	1676	1676	1676	1676	0
526	20241022	123200	5865017	1676	1676	1676	1676	0
527	20241022	123100	5865017	1676	1676	1676	1676	0
528	20241022	123000	5865017	1676	1676	1676	1676	0
529	20241022	122900	5865017	1676	1676	1676	1676	0
530	20241022	122800	5865017	1676	1676	1676	1676	0
531	20241022	122700	5865017	1676	1676	1676	1676	0
532	20241022	122600	5865017	1676	1676	1676	1676	0
533	20241022	122500	5865017	1676	1676	1676	1676	0
534	20241022	122400	5865017	1676	1676	1676	1676	0
535	20241022	122300	5865017	1676	1676	1676	1676	0
536	20241022	122200	5865017	1676	1676	1676	1676	0
537	20241022	122100	5865017	1676	1676	1676	1676	0
538	20241022	122000	5865017	1676	1676	1676	1676	0
539	20241022	121900	5865017	1676	1676	1676	1676	0
540	20241022	121800	5865017	1676	1676	1676	1676	510
541	20241022	121700	5010257	1676	1676	1676	1676	0
542	20241022	121600	5010257	1676	1676	1676	1676	0
543	20241022	121500	5010257	1676	1676	1676	1676	0
544	20241022	121400	5010257	1676	1676	1676	1676	0
545	20241022	121300	5010257	1676	1676	1676	1676	0
546	20241022	121200	5010257	1676	1676	1676	1676	0
547	20241022	121100	5010257	1676	1676	1676	1676	0
548	20241022	121000	5010257	1676	1676	1676	1676	0
549	20241022	120900	5010257	1676	1676	1676	1676	0
550	20241022	120800	5010257	1676	1676	1676	1676	0
551	20241022	120700	5010257	1676	1676	1676	1676	0
552	20241022	120600	5010257	1676	1676	1676	1676	0
553	20241022	120500	5010257	1676	1676	1676	1676	0
554	20241022	120400	5010257	1676	1676	1676	1676	0
555	20241022	120300	5010257	1676	1676	1676	1676	0
556	20241022	120200	5010257	1676	1676	1676	1676	0
557	20241022	120100	5010257	1676	1676	1676	1676	0
558	20241022	120000	5010257	1676	1676	1676	1676	0
559	20241022	115900	5010257	1676	1676	1676	1676	0
560	20241022	115800	5010257	1676	1676	1676	1676	0
561	20241022	115700	5010257	1676	1676	1676	1676	0
562	20241022	115600	5010257	1676	1676	1676	1676	0
563	20241022	115500	5010257	1676	1676	1676	1676	0
564	20241022	115400	5010257	1676	1676	1676	1676	0
565	20241022	115300	5010257	1676	1676	1676	1676	0
566	20241022	115200	5010257	1676	1676	1676	1676	0
567	20241022	115100	5010257	1676	1676	1676	1676	0
568	20241022	115000	5010257	1676	1676	1676	1676	0
569	20241022	114900	5010257	1676	1676	1676	1676	0
570	20241022	114800	5010257	1676	1676	1676	1676	0
571	20241022	114700	5010257	1676	1676	1676	1676	0
572	20241022	114600	5010257	1676	1676	1676	1676	0
573	20241022	114500	5010257	1676	1676	1676	1676	0
574	20241022	114400	5010257	1676	1676	1676	1676	0
575	20241022	114300	5010257	1676	1676	1676	1676	0
576	20241022	114200	5010257	1676	1676	1676	1676	0
577	20241022	114100	5010257	1676	1676	1676	1676	0
578	20241022	114000	5010257	1676	1676	1676	1676	0
579	20241022	113900	5010257	1676	1676	1676	1676	0
580	20241022	113800	5010257	1676	1676	1676	1676	0
581	20241022	113700	5010257	1676	1676	1676	1676	0
582	20241022	113600	5010257	1676	1676	1676	1676	0
583	20241022	113500	5010257	1676	1676	1676	1676	0
584	20241022	113400	5010257	1676	1676	1676	1676	0
585	20241022	113300	5010257	1676	1676	1676	1676	0
586	20241022	113200	5010257	1676	1676	1676	1676	0
587	20241022	113100	5010257	1676	1676	1676	1676	0
588	20241022	113000	5010257	1676	1676	1676	1676	0
589	20241022	112900	5010257	1676	1676	1676	1676	0
590	20241022	112800	5010257	1676	1676	1676	1676	0
591	20241022	112700	5010257	1676	1676	1676	1676	0
592	20241022	112600	5010257	1676	1676	1676	1676	0
593	20241022	112500	5010257	1676	1676	1676	1676	0
594	20241022	112400	5010257	1676	1676	1676	1676	0
595	20241022	112300	5010257	1676	1676	1676	1676	0
596	20241022	112200	5010257	1676	1676	1676	1676	0
597	20241022	112100	5010257	1676	1676	1676	1676	0
598	20241022	112000	5010257	1676	1676	1676	1676	0
599	20241022	111900	5010257	1676	1676	1676	1676	0
600	20241022	111800	5010257	1676	1676	1676	1676	0
601	20241022	111700	5010257	1676	1676	1676	1676	0
602	20241022	111600	5010257	1676	1676	1676	1676	0
603	20241022	111500	5010257	1676	1676	1676	1676	0
604	20241022	111400	5010257	1676	1676	1676	1676	0
605	20241022	111300	5010257	1676	1676	1676	1676	0
606	20241022	111200	5010257	1676	1676	1676	1676	0
607	20241022	111100	5010257	1676	1676	1676	1676	0
608	20241022	111000	5010257	1676	1676	1676	1676	126
609	20241022	110900	4799081	1680	1680	1680	1680	0
610	20241022	110800	4799081	1680	1680	1680	1680	0
611	20241022	110700	4799081	1680	1680	1680	1680	0
612	20241022	110600	4799081	1680	1680	1680	1680	1
613	20241022	110500	4797401	1676	1676	1676	1676	65
614	20241022	110400	4688461	1676	1676	1676	1676	8
615	20241022	110300	4675053	1676	1676	1676	1676	10
616	20241022	110200	4658293	1676	1676	1676	1676	0
617	20241022	110100	4658293	1676	1676	1676	1676	0
618	20241022	110000	4658293	1676	1676	1676	1676	0
619	20241022	105900	4658293	1676	1676	1676	1676	0
620	20241022	105800	4658293	1676	1676	1676	1676	0
621	20241022	105700	4658293	1676	1676	1676	1676	0
622	20241022	105600	4658293	1676	1650	1676	1650	114
623	20241022	105500	4470167	1650	1650	1650	1650	0
624	20241022	105400	4470167	1650	1650	1650	1650	248
625	20241022	105300	4060967	1650	1650	1650	1650	0
626	20241022	105200	4060967	1650	1650	1650	1650	0
627	20241022	105100	4060967	1650	1650	1650	1650	206
628	20241022	105000	3721067	1650	1650	1650	1650	0
629	20241022	104900	3721067	1650	1650	1650	1650	0
630	20241022	104800	3721067	1650	1650	1650	1650	0
631	20241022	104700	3721067	1650	1650	1650	1650	0
632	20241022	104600	3721067	1650	1650	1650	1650	0
633	20241022	104500	3721067	1650	1650	1650	1650	0
634	20241022	104400	3721067	1650	1650	1650	1650	4
635	20241022	104300	3714467	1650	1650	1650	1650	0
636	20241022	104200	3714467	1650	1650	1650	1650	0
637	20241022	104100	3714467	1650	1653	1653	1646	236
638	20241022	104000	3324623	1656	1656	1656	1656	62
639	20241022	103900	3221951	1657	1657	1657	1657	108
640	20241022	103800	3042995	1687	1687	1687	1687	1
641	20241022	103700	3041308	1664	1664	1664	1664	24
642	20241022	103600	3001372	1688	1688	1688	1688	0
643	20241022	103500	3001372	1688	1688	1688	1688	0
644	20241022	103400	3001372	1688	1688	1688	1688	0
645	20241022	103300	3001372	1688	1688	1688	1688	0
646	20241022	103200	3001372	1688	1688	1688	1688	0
647	20241022	103100	3001372	1688	1688	1688	1688	0
648	20241022	103000	3001372	1688	1688	1688	1688	0
649	20241022	102900	3001372	1688	1688	1688	1688	0
650	20241022	102800	3001372	1688	1688	1688	1688	0
651	20241022	102700	3001372	1688	1688	1688	1688	0
652	20241022	102600	3001372	1688	1688	1688	1688	0
653	20241022	102500	3001372	1688	1688	1688	1688	0
654	20241022	102400	3001372	1688	1688	1688	1688	0
655	20241022	102300	3001372	1688	1688	1688	1688	0
656	20241022	102200	3001372	1688	1688	1688	1688	0
657	20241022	102100	3001372	1688	1688	1688	1688	0
658	20241022	102000	3001372	1688	1688	1688	1688	0
659	20241022	101900	3001372	1688	1688	1688	1688	0
660	20241022	101800	3001372	1688	1688	1688	1688	0
661	20241022	101700	3001372	1688	1688	1688	1688	0
662	20241022	101600	3001372	1688	1688	1688	1688	0
663	20241022	101500	3001372	1688	1688	1688	1688	0
664	20241022	101400	3001372	1688	1688	1688	1688	0
665	20241022	101300	3001372	1688	1688	1688	1688	0
666	20241022	101200	3001372	1688	1688	1688	1688	0
667	20241022	101100	3001372	1688	1684	1688	1684	115
668	20241022	101000	2807605	1685	1685	1685	1685	0
669	20241022	100900	2807605	1685	1685	1685	1685	0
670	20241022	100800	2807605	1685	1685	1685	1685	0
671	20241022	100700	2807605	1685	1685	1685	1685	0
672	20241022	100600	2807605	1685	1685	1685	1685	0
673	20241022	100500	2807605	1685	1662	1685	1661	99
674	20241022	100400	2642832	1689	1689	1689	1689	0
675	20241022	100300	2642832	1689	1689	1689	1689	0
676	20241022	100200	2642832	1689	1689	1689	1689	0
677	20241022	100100	2642832	1689	1689	1689	1689	0
678	20241022	100000	2642832	1689	1689	1689	1689	0
679	20241022	095900	2642832	1689	1689	1689	1689	0
680	20241022	095800	2642832	1689	1689	1689	1689	0
681	20241022	095700	2642832	1689	1689	1689	1689	0
682	20241022	095600	2642832	1689	1689	1689	1689	0
683	20241022	095500	2642832	1689	1689	1689	1689	312
684	20241022	095400	2115864	1689	1689	1689	1689	0
685	20241022	095300	2115864	1689	1689	1689	1689	0
686	20241022	095200	2115864	1689	1689	1689	1689	0
687	20241022	095100	2115864	1689	1689	1689	1689	0
688	20241022	095000	2115864	1689	1689	1689	1689	0
689	20241022	094900	2115864	1689	1689	1689	1689	0
690	20241022	094800	2115864	1689	1689	1689	1689	0
691	20241022	094700	2115864	1689	1689	1689	1689	0
692	20241022	094600	2115864	1689	1689	1689	1689	8
693	20241022	094500	2102352	1689	1689	1689	1689	9
694	20241022	094400	2087151	1689	1689	1689	1689	0
695	20241022	094300	2087151	1689	1689	1689	1689	0
696	20241022	094200	2087151	1689	1689	1689	1689	0
697	20241022	094100	2087151	1689	1689	1689	1689	3
698	20241022	094000	2082084	1689	1689	1689	1689	0
699	20241022	093900	2082084	1689	1689	1689	1689	0
700	20241022	093800	2082084	1689	1689	1689	1689	0
701	20241022	093700	2082084	1689	1689	1689	1689	0
702	20241022	093600	2082084	1689	1689	1689	1689	0
703	20241022	093500	2082084	1689	1689	1689	1689	0
704	20241022	093400	2082084	1689	1689	1689	1689	0
705	20241022	093300	2082084	1689	1689	1689	1689	0
706	20241022	093200	2082084	1689	1689	1689	1689	1
707	20241022	093100	2080395	1656	1656	1656	1656	0
708	20241022	093000	2080395	1656	1656	1656	1656	0
709	20241022	092900	2080395	1656	1656	1656	1656	0
710	20241022	092800	2080395	1656	1660	1660	1656	251
711	20241022	092700	1664397	1690	1690	1690	1690	0
712	20241022	092600	1664397	1690	1690	1690	1690	0
713	20241022	092500	1664397	1690	1690	1690	1690	0
714	20241022	092400	1664397	1690	1690	1690	1690	0
715	20241022	092300	1664397	1690	1690	1690	1690	0
716	20241022	092200	1664397	1690	1690	1690	1690	0
717	20241022	092100	1664397	1690	1690	1690	1690	0
718	20241022	092000	1664397	1690	1679	1690	1679	200
719	20241022	091900	1327826	1644	1660	1660	1644	570
720	20241022	091800	388596	1656	1671	1671	1656	130
721	20241022	091700	172213	1690	1690	1690	1690	9
722	20241022	091600	157003	1672	1681	1681	1672	10
723	20241022	091500	140238	1690	1690	1690	1690	0
724	20241022	091400	140238	1690	1690	1690	1690	0
725	20241022	091300	140238	1690	1690	1690	1690	0
726	20241022	091200	140238	1690	1690	1690	1690	0
727	20241022	091100	140238	1690	1690	1690	1690	0
728	20241022	091000	140238	1690	1690	1690	1690	0
729	20241022	090900	140238	1690	1690	1690	1690	0
730	20241022	090800	140238	1690	1690	1690	1690	0
731	20241022	090700	140238	1690	1690	1690	1690	0
732	20241022	090600	140238	1690	1690	1690	1690	0
733	20241022	090500	140238	1690	1690	1690	1690	0
734	20241022	090400	140238	1690	1690	1690	1690	0
735	20241022	090300	140238	1690	1690	1690	1690	0
736	20241022	090200	140238	1690	1690	1690	1690	0
737	20241022	090100	140238	1690	1690	1690	1690	79
738	20241022	090000	6728	1682	1682	1682	1682	4