KissMeData/344860/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212200	11513604	1880	1880	1880	1880	83
3	20241023	212100	11513604	1880	1880	1880	1880	0
4	20241023	212000	11513604	1880	1880	1880	1880	0
5	20241023	211900	11513604	1880	1880	1880	1880	0
6	20241023	211800	11513604	1880	1880	1880	1880	0
7	20241023	211700	11513604	1880	1880	1880	1880	0
8	20241023	211600	11513604	1880	1880	1880	1880	0
9	20241023	211500	11513604	1880	1880	1880	1880	0
10	20241023	211400	11513604	1880	1880	1880	1880	0
11	20241023	211300	11513604	1880	1880	1880	1880	0
12	20241023	211200	11513604	1880	1880	1880	1880	0
13	20241023	211100	11513604	1880	1880	1880	1880	0
14	20241023	211000	11513604	1880	1880	1880	1880	0
15	20241023	210900	11513604	1880	1880	1880	1880	0
16	20241023	210800	11513604	1880	1880	1880	1880	0
17	20241023	210700	11513604	1880	1880	1880	1880	0
18	20241023	210600	11513604	1880	1880	1880	1880	0
19	20241023	210500	11513604	1880	1880	1880	1880	0
20	20241023	210400	11513604	1880	1880	1880	1880	0
21	20241023	210300	11513604	1880	1880	1880	1880	0
22	20241023	210200	11513604	1880	1880	1880	1880	0
23	20241023	210100	11513604	1880	1880	1880	1880	0
24	20241023	210000	11513604	1880	1880	1880	1880	0
25	20241023	205900	11513604	1880	1880	1880	1880	0
26	20241023	205800	11513604	1880	1880	1880	1880	0
27	20241023	205700	11513604	1880	1880	1880	1880	0
28	20241023	205600	11513604	1880	1880	1880	1880	0
29	20241023	205500	11513604	1880	1880	1880	1880	0
30	20241023	205400	11513604	1880	1880	1880	1880	0
31	20241023	205300	11513604	1880	1880	1880	1880	0
32	20241023	205200	11513604	1880	1880	1880	1880	83
33	20241023	205100	11513604	1880	1880	1880	1880	0
34	20241023	205000	11513604	1880	1880	1880	1880	0
35	20241023	204900	11513604	1880	1880	1880	1880	0
36	20241023	204800	11513604	1880	1880	1880	1880	0
37	20241023	204700	11513604	1880	1880	1880	1880	0
38	20241023	204600	11513604	1880	1880	1880	1880	0
39	20241023	204500	11513604	1880	1880	1880	1880	0
40	20241023	204400	11513604	1880	1880	1880	1880	0
41	20241023	204300	11513604	1880	1880	1880	1880	0
42	20241023	204200	11513604	1880	1880	1880	1880	0
43	20241023	204100	11513604	1880	1880	1880	1880	0
44	20241023	204000	11513604	1880	1880	1880	1880	0
45	20241023	203900	11513604	1880	1880	1880	1880	0
46	20241023	203800	11513604	1880	1880	1880	1880	0
47	20241023	203700	11513604	1880	1880	1880	1880	0
48	20241023	203600	11513604	1880	1880	1880	1880	0
49	20241023	203500	11513604	1880	1880	1880	1880	0
50	20241023	203400	11513604	1880	1880	1880	1880	0
51	20241023	203300	11513604	1880	1880	1880	1880	0
52	20241023	203200	11513604	1880	1880	1880	1880	0
53	20241023	203100	11513604	1880	1880	1880	1880	0
54	20241023	203000	11513604	1880	1880	1880	1880	0
55	20241023	202900	11513604	1880	1880	1880	1880	0
56	20241023	202800	11513604	1880	1880	1880	1880	0
57	20241023	202700	11513604	1880	1880	1880	1880	0
58	20241023	202600	11513604	1880	1880	1880	1880	0
59	20241023	202500	11513604	1880	1880	1880	1880	0
60	20241023	202400	11513604	1880	1880	1880	1880	0
61	20241023	202300	11513604	1880	1880	1880	1880	0
62	20241023	202200	11513604	1880	1880	1880	1880	83
63	20241023	202100	11513604	1880	1880	1880	1880	0
64	20241023	202000	11513604	1880	1880	1880	1880	0
65	20241023	201900	11513604	1880	1880	1880	1880	0
66	20241023	201800	11513604	1880	1880	1880	1880	0
67	20241023	201700	11513604	1880	1880	1880	1880	0
68	20241023	201600	11513604	1880	1880	1880	1880	0
69	20241023	201500	11513604	1880	1880	1880	1880	0
70	20241023	201400	11513604	1880	1880	1880	1880	0
71	20241023	201300	11513604	1880	1880	1880	1880	0
72	20241023	201200	11513604	1880	1880	1880	1880	0
73	20241023	201100	11513604	1880	1880	1880	1880	0
74	20241023	201000	11513604	1880	1880	1880	1880	0
75	20241023	200900	11513604	1880	1880	1880	1880	0
76	20241023	200800	11513604	1880	1880	1880	1880	0
77	20241023	200700	11513604	1880	1880	1880	1880	0
78	20241023	200600	11513604	1880	1880	1880	1880	0
79	20241023	200500	11513604	1880	1880	1880	1880	0
80	20241023	200400	11513604	1880	1880	1880	1880	0
81	20241023	200300	11513604	1880	1880	1880	1880	0
82	20241023	200200	11513604	1880	1880	1880	1880	0
83	20241023	200100	11513604	1880	1880	1880	1880	0
84	20241023	200000	11513604	1880	1880	1880	1880	0
85	20241023	195900	11513604	1880	1880	1880	1880	0
86	20241023	195800	11513604	1880	1880	1880	1880	0
87	20241023	195700	11513604	1880	1880	1880	1880	0
88	20241023	195600	11513604	1880	1880	1880	1880	0
89	20241023	195500	11513604	1880	1880	1880	1880	0
90	20241023	195400	11513604	1880	1880	1880	1880	0
91	20241023	195300	11513604	1880	1880	1880	1880	0
92	20241023	195200	11513604	1880	1880	1880	1880	83
93	20241023	195100	11513604	1880	1880	1880	1880	0
94	20241023	195000	11513604	1880	1880	1880	1880	0
95	20241023	194900	11513604	1880	1880	1880	1880	0
96	20241023	194800	11513604	1880	1880	1880	1880	0
97	20241023	194700	11513604	1880	1880	1880	1880	0
98	20241023	194600	11513604	1880	1880	1880	1880	0
99	20241023	194500	11513604	1880	1880	1880	1880	0
100	20241023	194400	11513604	1880	1880	1880	1880	0
101	20241023	194300	11513604	1880	1880	1880	1880	0
102	20241023	194200	11513604	1880	1880	1880	1880	0
103	20241023	194100	11513604	1880	1880	1880	1880	0
104	20241023	194000	11513604	1880	1880	1880	1880	0
105	20241023	193900	11513604	1880	1880	1880	1880	0
106	20241023	193800	11513604	1880	1880	1880	1880	0
107	20241023	193700	11513604	1880	1880	1880	1880	0
108	20241023	193600	11513604	1880	1880	1880	1880	0
109	20241023	193500	11513604	1880	1880	1880	1880	0
110	20241023	193400	11513604	1880	1880	1880	1880	0
111	20241023	193300	11513604	1880	1880	1880	1880	0
112	20241023	193200	11513604	1880	1880	1880	1880	0
113	20241023	193100	11513604	1880	1880	1880	1880	0
114	20241023	193000	11513604	1880	1880	1880	1880	0
115	20241023	192900	11513604	1880	1880	1880	1880	0
116	20241023	192800	11513604	1880	1880	1880	1880	0
117	20241023	192700	11513604	1880	1880	1880	1880	0
118	20241023	192600	11513604	1880	1880	1880	1880	0
119	20241023	192500	11513604	1880	1880	1880	1880	0
120	20241023	192400	11513604	1880	1880	1880	1880	0
121	20241023	192300	11513604	1880	1880	1880	1880	0
122	20241023	192200	11513604	1880	1880	1880	1880	83
123	20241023	192100	11513604	1880	1880	1880	1880	0
124	20241023	192000	11513604	1880	1880	1880	1880	0
125	20241023	191900	11513604	1880	1880	1880	1880	0
126	20241023	191800	11513604	1880	1880	1880	1880	0
127	20241023	191700	11513604	1880	1880	1880	1880	0
128	20241023	191600	11513604	1880	1880	1880	1880	0
129	20241023	191500	11513604	1880	1880	1880	1880	0
130	20241023	191400	11513604	1880	1880	1880	1880	0
131	20241023	191300	11513604	1880	1880	1880	1880	0
132	20241023	191200	11513604	1880	1880	1880	1880	0
133	20241023	191100	11513604	1880	1880	1880	1880	0
134	20241023	191000	11513604	1880	1880	1880	1880	0
135	20241023	190900	11513604	1880	1880	1880	1880	0
136	20241023	190800	11513604	1880	1880	1880	1880	0
137	20241023	190700	11513604	1880	1880	1880	1880	0
138	20241023	190600	11513604	1880	1880	1880	1880	0
139	20241023	190500	11513604	1880	1880	1880	1880	0
140	20241023	190400	11513604	1880	1880	1880	1880	0
141	20241023	190300	11513604	1880	1880	1880	1880	0
142	20241023	190200	11513604	1880	1880	1880	1880	0
143	20241023	190100	11513604	1880	1880	1880	1880	0
144	20241023	190000	11513604	1880	1880	1880	1880	0
145	20241023	185900	11513604	1880	1880	1880	1880	0
146	20241023	185800	11513604	1880	1880	1880	1880	0
147	20241023	185700	11513604	1880	1880	1880	1880	0
148	20241023	185600	11513604	1880	1880	1880	1880	0
149	20241023	185500	11513604	1880	1880	1880	1880	0
150	20241023	185400	11513604	1880	1880	1880	1880	0
151	20241023	185300	11513604	1880	1880	1880	1880	0
152	20241023	185200	11513604	1880	1880	1880	1880	83
153	20241023	185100	11513604	1880	1880	1880	1880	0
154	20241023	185000	11513604	1880	1880	1880	1880	0
155	20241023	184900	11513604	1880	1880	1880	1880	0
156	20241023	184800	11513604	1880	1880	1880	1880	0
157	20241023	184700	11513604	1880	1880	1880	1880	0
158	20241023	184600	11513604	1880	1880	1880	1880	0
159	20241023	184500	11513604	1880	1880	1880	1880	0
160	20241023	184400	11513604	1880	1880	1880	1880	0
161	20241023	184300	11513604	1880	1880	1880	1880	0
162	20241023	184200	11513604	1880	1880	1880	1880	0
163	20241023	184100	11513604	1880	1880	1880	1880	0
164	20241023	184000	11513604	1880	1880	1880	1880	0
165	20241023	183900	11513604	1880	1880	1880	1880	0
166	20241023	183800	11513604	1880	1880	1880	1880	0
167	20241023	183700	11513604	1880	1880	1880	1880	0
168	20241023	183600	11513604	1880	1880	1880	1880	0
169	20241023	183500	11513604	1880	1880	1880	1880	0
170	20241023	183400	11513604	1880	1880	1880	1880	0
171	20241023	183300	11513604	1880	1880	1880	1880	0
172	20241023	183200	11513604	1880	1880	1880	1880	0
173	20241023	183100	11513604	1880	1880	1880	1880	0
174	20241023	183000	11513604	1880	1880	1880	1880	0
175	20241023	182900	11513604	1880	1880	1880	1880	0
176	20241023	182800	11513604	1880	1880	1880	1880	0
177	20241023	182700	11513604	1880	1880	1880	1880	0
178	20241023	182600	11513604	1880	1880	1880	1880	0
179	20241023	182500	11513604	1880	1880	1880	1880	0
180	20241023	182400	11513604	1880	1880	1880	1880	0
181	20241023	182300	11513604	1880	1880	1880	1880	0
182	20241023	182200	11513604	1880	1880	1880	1880	83
183	20241023	182100	11513604	1880	1880	1880	1880	0
184	20241023	182000	11513604	1880	1880	1880	1880	0
185	20241023	181900	11513604	1880	1880	1880	1880	0
186	20241023	181800	11513604	1880	1880	1880	1880	0
187	20241023	181700	11513604	1880	1880	1880	1880	0
188	20241023	181600	11513604	1880	1880	1880	1880	0
189	20241023	181500	11513604	1880	1880	1880	1880	0
190	20241023	181400	11513604	1880	1880	1880	1880	0
191	20241023	181300	11513604	1880	1880	1880	1880	0
192	20241023	181200	11513604	1880	1880	1880	1880	0
193	20241023	181100	11513604	1880	1880	1880	1880	0
194	20241023	181000	11513604	1880	1880	1880	1880	0
195	20241023	180900	11513604	1880	1880	1880	1880	0
196	20241023	180800	11513604	1880	1880	1880	1880	0
197	20241023	180700	11513604	1880	1880	1880	1880	0
198	20241023	180600	11513604	1880	1880	1880	1880	0
199	20241023	180500	11513604	1880	1880	1880	1880	0
200	20241023	180400	11513604	1880	1880	1880	1880	0
201	20241023	180300	11513604	1880	1880	1880	1880	0
202	20241023	180200	11513604	1880	1880	1880	1880	0
203	20241023	180100	11513604	1880	1880	1880	1880	0
204	20241023	180000	11513604	1880	1880	1880	1880	0
205	20241023	175900	11513604	1880	1880	1880	1880	0
206	20241023	175800	11513604	1880	1880	1880	1880	0
207	20241023	175700	11513604	1880	1880	1880	1880	0
208	20241023	175600	11513604	1880	1880	1880	1880	0
209	20241023	175500	11513604	1880	1880	1880	1880	0
210	20241023	175400	11513604	1880	1880	1880	1880	0
211	20241023	175300	11513604	1880	1880	1880	1880	0
212	20241023	175200	11513604	1880	1880	1880	1880	83
213	20241023	175100	11513604	1880	1880	1880	1880	0
214	20241023	175000	11513604	1880	1880	1880	1880	0
215	20241023	174900	11513604	1880	1880	1880	1880	0
216	20241023	174800	11513604	1880	1880	1880	1880	0
217	20241023	174700	11513604	1880	1880	1880	1880	0
218	20241023	174600	11513604	1880	1880	1880	1880	0
219	20241023	174500	11513604	1880	1880	1880	1880	0
220	20241023	174400	11513604	1880	1880	1880	1880	0
221	20241023	174300	11513604	1880	1880	1880	1880	0
222	20241023	174200	11513604	1880	1880	1880	1880	0
223	20241023	174100	11513604	1880	1880	1880	1880	0
224	20241023	174000	11513604	1880	1880	1880	1880	0
225	20241023	173900	11513604	1880	1880	1880	1880	0
226	20241023	173800	11513604	1880	1880	1880	1880	0
227	20241023	173700	11513604	1880	1880	1880	1880	0
228	20241023	173600	11513604	1880	1880	1880	1880	0
229	20241023	173500	11513604	1880	1880	1880	1880	0
230	20241023	173400	11513604	1880	1880	1880	1880	0
231	20241023	173300	11513604	1880	1880	1880	1880	0
232	20241023	173200	11513604	1880	1880	1880	1880	0
233	20241023	173100	11513604	1880	1880	1880	1880	0
234	20241023	173000	11513604	1880	1880	1880	1880	0
235	20241023	172900	11513604	1880	1880	1880	1880	0
236	20241023	172800	11513604	1880	1880	1880	1880	0
237	20241023	172700	11513604	1880	1880	1880	1880	0
238	20241023	172600	11513604	1880	1880	1880	1880	0
239	20241023	172500	11513604	1880	1880	1880	1880	0
240	20241023	172400	11513604	1880	1880	1880	1880	0
241	20241023	172300	11513604	1880	1880	1880	1880	0
242	20241023	172200	11513604	1880	1880	1880	1880	83
243	20241023	172100	11513604	1880	1880	1880	1880	0
244	20241023	172000	11513604	1880	1880	1880	1880	0
245	20241023	171900	11513604	1880	1880	1880	1880	0
246	20241023	171800	11513604	1880	1880	1880	1880	0
247	20241023	171700	11513604	1880	1880	1880	1880	0
248	20241023	171600	11513604	1880	1880	1880	1880	0
249	20241023	171500	11513604	1880	1880	1880	1880	0
250	20241023	171400	11513604	1880	1880	1880	1880	0
251	20241023	171300	11513604	1880	1880	1880	1880	0
252	20241023	171200	11513604	1880	1880	1880	1880	0
253	20241023	171100	11513604	1880	1880	1880	1880	0
254	20241023	171000	11513604	1880	1880	1880	1880	0
255	20241023	170900	11513604	1880	1880	1880	1880	0
256	20241023	170800	11513604	1880	1880	1880	1880	0
257	20241023	170700	11513604	1880	1880	1880	1880	0
258	20241023	170600	11513604	1880	1880	1880	1880	0
259	20241023	170500	11513604	1880	1880	1880	1880	0
260	20241023	170400	11513604	1880	1880	1880	1880	0
261	20241023	170300	11513604	1880	1880	1880	1880	0
262	20241023	170200	11513604	1880	1880	1880	1880	0
263	20241023	170100	11513604	1880	1880	1880	1880	0
264	20241023	170000	11513604	1880	1880	1880	1880	0
265	20241023	165900	11513604	1880	1880	1880	1880	0
266	20241023	165800	11513604	1880	1880	1880	1880	0
267	20241023	165700	11513604	1880	1880	1880	1880	0
268	20241023	165600	11513604	1880	1880	1880	1880	0
269	20241023	165500	11513604	1880	1880	1880	1880	0
270	20241023	165400	11513604	1880	1880	1880	1880	0
271	20241023	165300	11513604	1880	1880	1880	1880	0
272	20241023	165200	11513604	1880	1880	1880	1880	83
273	20241023	165100	11513604	1880	1880	1880	1880	0
274	20241023	165000	11513604	1880	1880	1880	1880	0
275	20241023	164900	11513604	1880	1880	1880	1880	0
276	20241023	164800	11513604	1880	1880	1880	1880	0
277	20241023	164700	11513604	1880	1880	1880	1880	0
278	20241023	164600	11513604	1880	1880	1880	1880	0
279	20241023	164500	11513604	1880	1880	1880	1880	0
280	20241023	164400	11513604	1880	1880	1880	1880	0
281	20241023	164300	11513604	1880	1880	1880	1880	0
282	20241023	164200	11513604	1880	1880	1880	1880	0
283	20241023	164100	11513604	1880	1880	1880	1880	0
284	20241023	164000	11513604	1880	1880	1880	1880	0
285	20241023	163900	11513604	1880	1880	1880	1880	0
286	20241023	163800	11513604	1880	1880	1880	1880	0
287	20241023	163700	11513604	1880	1880	1880	1880	0
288	20241023	163600	11513604	1880	1880	1880	1880	0
289	20241023	163500	11513604	1880	1880	1880	1880	0
290	20241023	163400	11513604	1880	1880	1880	1880	0
291	20241023	163300	11513604	1880	1880	1880	1880	0
292	20241023	163200	11513604	1880	1880	1880	1880	0
293	20241023	163100	11513604	1880	1880	1880	1880	0
294	20241023	163000	11513604	1880	1880	1880	1880	0
295	20241023	162900	11513604	1880	1880	1880	1880	0
296	20241023	162800	11513604	1880	1880	1880	1880	0
297	20241023	162700	11513604	1880	1880	1880	1880	0
298	20241023	162600	11513604	1880	1880	1880	1880	0
299	20241023	162500	11513604	1880	1880	1880	1880	0
300	20241023	162400	11513604	1880	1880	1880	1880	0
301	20241023	162300	11513604	1880	1880	1880	1880	0
302	20241023	162200	11513604	1880	1880	1880	1880	83
303	20241023	162100	11513604	1880	1880	1880	1880	0
304	20241023	162000	11513604	1880	1880	1880	1880	0
305	20241023	161900	11513604	1880	1880	1880	1880	0
306	20241023	161800	11513604	1880	1880	1880	1880	0
307	20241023	161700	11513604	1880	1880	1880	1880	0
308	20241023	161600	11513604	1880	1880	1880	1880	0
309	20241023	161500	11513604	1880	1880	1880	1880	0
310	20241023	161400	11513604	1880	1880	1880	1880	0
311	20241023	161300	11513604	1880	1880	1880	1880	0
312	20241023	161200	11513604	1880	1880	1880	1880	0
313	20241023	161100	11513604	1880	1880	1880	1880	0
314	20241023	161000	11513604	1880	1880	1880	1880	0
315	20241023	160900	11513604	1880	1880	1880	1880	0
316	20241023	160800	11513604	1880	1880	1880	1880	0
317	20241023	160700	11513604	1880	1880	1880	1880	0
318	20241023	160600	11513604	1880	1880	1880	1880	0
319	20241023	160500	11513604	1880	1880	1880	1880	0
320	20241023	160400	11513604	1880	1880	1880	1880	0
321	20241023	160300	11513604	1880	1880	1880	1880	0
322	20241023	160200	11513604	1880	1880	1880	1880	0
323	20241023	160100	11513604	1880	1880	1880	1880	0
324	20241023	160000	11513604	1880	1880	1880	1880	0
325	20241023	155900	11513604	1880	1880	1880	1880	0
326	20241023	155800	11513604	1880	1880	1880	1880	0
327	20241023	155700	11513604	1880	1880	1880	1880	0
328	20241023	155600	11513604	1880	1880	1880	1880	0
329	20241023	155500	11513604	1880	1880	1880	1880	0
330	20241023	155400	11513604	1880	1880	1880	1880	0
331	20241023	155300	11513604	1880	1880	1880	1880	0
332	20241023	155200	11513604	1880	1880	1880	1880	83
333	20241023	155100	11513604	1880	1880	1880	1880	0
334	20241023	155000	11513604	1880	1880	1880	1880	0
335	20241023	154900	11513604	1880	1880	1880	1880	0
336	20241023	154800	11513604	1880	1880	1880	1880	0
337	20241023	154700	11513604	1880	1880	1880	1880	0
338	20241023	154600	11513604	1880	1880	1880	1880	0
339	20241023	154500	11513604	1880	1880	1880	1880	0
340	20241023	154400	11513604	1880	1880	1880	1880	0
341	20241023	154300	11513604	1880	1880	1880	1880	0
342	20241023	154200	11513604	1880	1880	1880	1880	0
343	20241023	154100	11513604	1880	1880	1880	1880	0
344	20241023	154000	11513604	1880	1880	1880	1880	0
345	20241023	153900	11513604	1880	1880	1880	1880	0
346	20241023	153800	11513604	1880	1880	1880	1880	0
347	20241023	153700	11513604	1880	1880	1880	1880	0
348	20241023	153600	11513604	1880	1880	1880	1880	0
349	20241023	153500	11513604	1880	1880	1880	1880	0
350	20241023	153400	11513604	1880	1880	1880	1880	0
351	20241023	153300	11513604	1880	1880	1880	1880	0
352	20241023	153200	11513604	1880	1880	1880	1880	0
353	20241023	153100	11513604	1880	1880	1880	1880	0
354	20241023	153000	11513604	1880	1880	1880	1880	83
355	20241023	152900	11357564	1868	1868	1868	1868	0
356	20241023	152800	11357564	1868	1868	1868	1868	0
357	20241023	152700	11357564	1868	1868	1868	1868	0
358	20241023	152600	11357564	1868	1868	1868	1868	0
359	20241023	152500	11357564	1868	1868	1868	1868	0
360	20241023	152400	11357564	1868	1868	1868	1868	0
361	20241023	152300	11357564	1868	1868	1868	1868	0
362	20241023	152200	11357564	1868	1868	1868	1868	0
363	20241023	152100	11357564	1868	1868	1868	1868	0
364	20241023	152000	11357564	1868	1868	1868	1868	0
365	20241023	151900	11357564	1868	1868	1868	1868	0
366	20241023	151800	11357564	1868	1868	1868	1868	0
367	20241023	151700	11357564	1868	1868	1868	1868	0
368	20241023	151600	11357564	1868	1868	1868	1868	0
369	20241023	151500	11357564	1868	1868	1868	1868	119
370	20241023	151400	11135272	1880	1880	1880	1880	1
371	20241023	151300	11133392	1881	1881	1881	1881	0
372	20241023	151200	11133392	1881	1881	1881	1881	0
373	20241023	151100	11133392	1881	1881	1881	1881	0
374	20241023	151000	11133392	1881	1881	1881	1881	0
375	20241023	150900	11133392	1881	1881	1881	1881	0
376	20241023	150800	11133392	1881	1881	1881	1881	0
377	20241023	150700	11133392	1881	1881	1881	1881	0
378	20241023	150600	11133392	1881	1881	1881	1881	0
379	20241023	150500	11133392	1881	1881	1881	1881	0
380	20241023	150400	11133392	1881	1881	1881	1881	0
381	20241023	150300	11133392	1881	1881	1881	1881	0
382	20241023	150200	11133392	1881	1881	1881	1881	0
383	20241023	150100	11133392	1881	1881	1881	1881	0
384	20241023	150000	11133392	1881	1881	1881	1881	0
385	20241023	145900	11133392	1881	1881	1881	1881	0
386	20241023	145800	11133392	1881	1881	1881	1881	0
387	20241023	145700	11133392	1881	1881	1881	1881	0
388	20241023	145600	11133392	1881	1881	1881	1881	0
389	20241023	145500	11133392	1881	1881	1881	1881	4
390	20241023	145400	11125868	1881	1878	1881	1878	53
391	20241023	145300	11026293	1880	1880	1880	1880	0
392	20241023	145200	11026293	1880	1880	1880	1880	0
393	20241023	145100	11026293	1880	1880	1880	1880	0
394	20241023	145000	11026293	1880	1880	1880	1880	0
395	20241023	144900	11026293	1880	1880	1880	1880	0
396	20241023	144800	11026293	1880	1880	1880	1880	0
397	20241023	144700	11026293	1880	1880	1880	1880	0
398	20241023	144600	11026293	1880	1880	1880	1880	0
399	20241023	144500	11026293	1880	1880	1880	1880	0
400	20241023	144400	11026293	1880	1880	1880	1880	0
401	20241023	144300	11026293	1880	1880	1880	1880	0
402	20241023	144200	11026293	1880	1880	1880	1880	4
403	20241023	144100	11018773	1880	1880	1880	1880	0
404	20241023	144000	11018773	1880	1880	1880	1880	0
405	20241023	143900	11018773	1880	1880	1880	1880	0
406	20241023	143800	11018773	1880	1880	1880	1880	0
407	20241023	143700	11018773	1880	1880	1880	1880	0
408	20241023	143600	11018773	1880	1880	1880	1880	0
409	20241023	143500	11018773	1880	1880	1880	1880	0
410	20241023	143400	11018773	1880	1880	1880	1880	0
411	20241023	143300	11018773	1880	1880	1880	1880	0
412	20241023	143200	11018773	1880	1880	1880	1880	0
413	20241023	143100	11018773	1880	1880	1880	1880	0
414	20241023	143000	11018773	1880	1880	1880	1880	0
415	20241023	142900	11018773	1880	1880	1880	1880	0
416	20241023	142800	11018773	1880	1880	1880	1880	0
417	20241023	142700	11018773	1880	1880	1880	1880	0
418	20241023	142600	11018773	1880	1880	1880	1880	4
419	20241023	142500	11011253	1869	1880	1880	1869	44
420	20241023	142400	10928979	1881	1881	1881	1881	0
421	20241023	142300	10928979	1881	1881	1881	1881	0
422	20241023	142200	10928979	1881	1881	1881	1881	0
423	20241023	142100	10928979	1881	1881	1881	1881	0
424	20241023	142000	10928979	1881	1881	1881	1881	0
425	20241023	141900	10928979	1881	1881	1881	1881	1
426	20241023	141800	10927098	1882	1882	1882	1882	0
427	20241023	141700	10927098	1882	1882	1882	1882	0
428	20241023	141600	10927098	1882	1882	1882	1882	0
429	20241023	141500	10927098	1882	1882	1882	1882	0
430	20241023	141400	10927098	1882	1882	1882	1882	0
431	20241023	141300	10927098	1882	1882	1882	1882	0
432	20241023	141200	10927098	1882	1882	1882	1882	0
433	20241023	141100	10927098	1882	1882	1882	1882	0
434	20241023	141000	10927098	1882	1882	1882	1882	4
435	20241023	140900	10919570	1882	1882	1882	1882	0
436	20241023	140800	10919570	1882	1882	1882	1882	0
437	20241023	140700	10919570	1882	1882	1882	1882	0
438	20241023	140600	10919570	1882	1882	1882	1882	0
439	20241023	140500	10919570	1882	1882	1882	1882	0
440	20241023	140400	10919570	1882	1882	1882	1882	0
441	20241023	140300	10919570	1882	1882	1882	1882	0
442	20241023	140200	10919570	1882	1882	1882	1882	0
443	20241023	140100	10919570	1882	1882	1882	1882	0
444	20241023	140000	10919570	1882	1882	1882	1882	0
445	20241023	135900	10919570	1882	1882	1882	1882	0
446	20241023	135800	10919570	1882	1882	1882	1882	0
447	20241023	135700	10919570	1882	1882	1882	1882	0
448	20241023	135600	10919570	1882	1882	1882	1882	0
449	20241023	135500	10919570	1882	1882	1882	1882	0
450	20241023	135400	10919570	1882	1882	1882	1882	4
451	20241023	135300	10912042	1882	1882	1882	1882	0
452	20241023	135200	10912042	1882	1882	1882	1882	0
453	20241023	135100	10912042	1882	1882	1882	1882	1
454	20241023	135000	10910160	1882	1882	1882	1882	0
455	20241023	134900	10910160	1882	1882	1882	1882	0
456	20241023	134800	10910160	1882	1882	1882	1882	0
457	20241023	134700	10910160	1882	1882	1882	1882	0
458	20241023	134600	10910160	1882	1882	1882	1882	0
459	20241023	134500	10910160	1882	1882	1882	1882	0
460	20241023	134400	10910160	1882	1882	1882	1882	0
461	20241023	134300	10910160	1882	1882	1882	1882	0
462	20241023	134200	10910160	1882	1882	1882	1882	0
463	20241023	134100	10910160	1882	1882	1882	1882	0
464	20241023	134000	10910160	1882	1882	1882	1882	0
465	20241023	133900	10910160	1882	1882	1882	1882	0
466	20241023	133800	10910160	1882	1882	1882	1882	4
467	20241023	133700	10902632	1882	1882	1882	1882	0
468	20241023	133600	10902632	1882	1882	1882	1882	0
469	20241023	133500	10902632	1882	1882	1882	1882	0
470	20241023	133400	10902632	1882	1882	1882	1882	0
471	20241023	133300	10902632	1882	1882	1882	1882	1
472	20241023	133200	10900750	1882	1882	1882	1882	0
473	20241023	133100	10900750	1882	1882	1882	1882	0
474	20241023	133000	10900750	1882	1882	1882	1882	0
475	20241023	132900	10900750	1882	1882	1882	1882	0
476	20241023	132800	10900750	1882	1882	1882	1882	0
477	20241023	132700	10900750	1882	1882	1882	1882	0
478	20241023	132600	10900750	1882	1882	1882	1882	0
479	20241023	132500	10900750	1882	1882	1882	1882	0
480	20241023	132400	10900750	1882	1882	1882	1882	0
481	20241023	132300	10900750	1882	1882	1882	1882	0
482	20241023	132200	10900750	1882	1882	1882	1882	4
483	20241023	132100	10893222	1882	1882	1882	1882	0
484	20241023	132000	10893222	1882	1882	1882	1882	0
485	20241023	131900	10893222	1882	1882	1882	1882	0
486	20241023	131800	10893222	1882	1882	1882	1882	0
487	20241023	131700	10893222	1882	1882	1882	1882	0
488	20241023	131600	10893222	1882	1882	1882	1882	0
489	20241023	131500	10893222	1882	1882	1882	1882	0
490	20241023	131400	10893222	1882	1882	1882	1882	0
491	20241023	131300	10893222	1882	1882	1882	1882	0
492	20241023	131200	10893222	1882	1882	1882	1882	0
493	20241023	131100	10893222	1882	1882	1882	1882	0
494	20241023	131000	10893222	1882	1882	1882	1882	0
495	20241023	130900	10893222	1882	1882	1882	1882	0
496	20241023	130800	10893222	1882	1882	1882	1882	0
497	20241023	130700	10893222	1882	1882	1882	1882	0
498	20241023	130600	10893222	1882	1884	1884	1882	8
499	20241023	130500	10878158	1888	1888	1888	1888	0
500	20241023	130400	10878158	1888	1888	1888	1888	0
501	20241023	130300	10878158	1888	1888	1888	1888	0
502	20241023	130200	10878158	1888	1888	1888	1888	0
503	20241023	130100	10878158	1888	1888	1888	1888	0
504	20241023	130000	10878158	1888	1888	1888	1888	0
505	20241023	125900	10878158	1888	1888	1888	1888	0
506	20241023	125800	10878158	1888	1888	1888	1888	0
507	20241023	125700	10878158	1888	1888	1888	1888	0
508	20241023	125600	10878158	1888	1888	1888	1888	0
509	20241023	125500	10878158	1888	1888	1888	1888	0
510	20241023	125400	10878158	1888	1888	1888	1888	0
511	20241023	125300	10878158	1888	1888	1888	1888	0
512	20241023	125200	10878158	1888	1888	1888	1888	0
513	20241023	125100	10878158	1888	1888	1888	1888	0
514	20241023	125000	10878158	1888	1888	1888	1888	4
515	20241023	124900	10870606	1873	1873	1873	1873	0
516	20241023	124800	10870606	1873	1873	1873	1873	0
517	20241023	124700	10870606	1873	1873	1873	1873	0
518	20241023	124600	10870606	1873	1873	1873	1873	0
519	20241023	124500	10870606	1873	1873	1873	1873	0
520	20241023	124400	10870606	1873	1873	1873	1873	0
521	20241023	124300	10870606	1873	1873	1873	1873	0
522	20241023	124200	10870606	1873	1873	1873	1873	0
523	20241023	124100	10870606	1873	1873	1873	1873	0
524	20241023	124000	10870606	1873	1873	1873	1873	0
525	20241023	123900	10870606	1873	1873	1873	1873	0
526	20241023	123800	10870606	1873	1873	1873	1873	0
527	20241023	123700	10870606	1873	1873	1873	1873	0
528	20241023	123600	10870606	1873	1873	1873	1873	0
529	20241023	123500	10870606	1873	1873	1873	1873	0
530	20241023	123400	10870606	1873	1869	1873	1869	124
531	20241023	123300	10638846	1868	1868	1868	1868	0
532	20241023	123200	10638846	1868	1868	1868	1868	0
533	20241023	123100	10638846	1868	1868	1868	1868	0
534	20241023	123000	10638846	1868	1868	1868	1868	0
535	20241023	122900	10638846	1868	1868	1868	1868	0
536	20241023	122800	10638846	1868	1868	1868	1868	0
537	20241023	122700	10638846	1868	1868	1868	1868	0
538	20241023	122600	10638846	1868	1868	1868	1868	0
539	20241023	122500	10638846	1868	1868	1868	1868	0
540	20241023	122400	10638846	1868	1868	1868	1868	0
541	20241023	122300	10638846	1868	1868	1868	1868	58
542	20241023	122200	10530502	1868	1868	1868	1868	0
543	20241023	122100	10530502	1868	1868	1868	1868	0
544	20241023	122000	10530502	1868	1868	1868	1868	0
545	20241023	121900	10530502	1868	1868	1868	1868	0
546	20241023	121800	10530502	1868	1868	1868	1868	4
547	20241023	121700	10523030	1869	1869	1869	1869	0
548	20241023	121600	10523030	1869	1869	1869	1869	0
549	20241023	121500	10523030	1869	1869	1869	1869	0
550	20241023	121400	10523030	1869	1869	1869	1869	0
551	20241023	121300	10523030	1869	1869	1869	1869	0
552	20241023	121200	10523030	1869	1869	1869	1869	0
553	20241023	121100	10523030	1869	1869	1869	1869	0
554	20241023	121000	10523030	1869	1869	1869	1869	0
555	20241023	120900	10523030	1869	1869	1869	1869	0
556	20241023	120800	10523030	1869	1869	1869	1869	0
557	20241023	120700	10523030	1869	1869	1869	1869	0
558	20241023	120600	10523030	1869	1869	1869	1869	0
559	20241023	120500	10523030	1869	1869	1869	1869	0
560	20241023	120400	10523030	1869	1869	1869	1869	0
561	20241023	120300	10523030	1869	1869	1869	1869	0
562	20241023	120200	10523030	1869	1869	1869	1869	4
563	20241023	120100	10515554	1851	1851	1851	1851	0
564	20241023	120000	10515554	1851	1851	1851	1851	0
565	20241023	115900	10515554	1851	1851	1851	1851	0
566	20241023	115800	10515554	1851	1851	1851	1851	1589
567	20241023	115700	7574315	1851	1851	1851	1851	0
568	20241023	115600	7574315	1851	1851	1851	1851	0
569	20241023	115500	7574315	1851	1850	1851	1850	500
570	20241023	115400	6648865	1851	1851	1851	1851	0
571	20241023	115300	6648865	1851	1851	1851	1851	0
572	20241023	115200	6648865	1851	1851	1851	1851	0
573	20241023	115100	6648865	1851	1851	1851	1851	0
574	20241023	115000	6648865	1851	1851	1851	1851	0
575	20241023	114900	6648865	1851	1851	1851	1851	0
576	20241023	114800	6648865	1851	1851	1851	1851	0
577	20241023	114700	6648865	1851	1851	1851	1851	0
578	20241023	114600	6648865	1851	1851	1851	1851	4
579	20241023	114500	6641461	1851	1851	1851	1851	0
580	20241023	114400	6641461	1851	1851	1851	1851	0
581	20241023	114300	6641461	1851	1851	1851	1851	0
582	20241023	114200	6641461	1851	1851	1851	1851	0
583	20241023	114100	6641461	1851	1851	1851	1851	0
584	20241023	114000	6641461	1851	1851	1851	1851	49
585	20241023	113900	6550762	1851	1851	1851	1851	0
586	20241023	113800	6550762	1851	1851	1851	1851	0
587	20241023	113700	6550762	1851	1851	1851	1851	0
588	20241023	113600	6550762	1851	1851	1851	1851	0
589	20241023	113500	6550762	1851	1851	1851	1851	1
590	20241023	113400	6548911	1845	1845	1845	1845	0
591	20241023	113300	6548911	1845	1845	1845	1845	0
592	20241023	113200	6548911	1845	1845	1845	1845	0
593	20241023	113100	6548911	1845	1845	1845	1845	0
594	20241023	113000	6548911	1845	1845	1845	1845	4
595	20241023	112900	6541531	1844	1844	1844	1844	0
596	20241023	112800	6541531	1844	1844	1844	1844	0
597	20241023	112700	6541531	1844	1844	1844	1844	0
598	20241023	112600	6541531	1844	1844	1844	1844	0
599	20241023	112500	6541531	1844	1844	1844	1844	0
600	20241023	112400	6541531	1844	1844	1844	1844	0
601	20241023	112300	6541531	1844	1844	1844	1844	0
602	20241023	112200	6541531	1844	1844	1844	1844	0
603	20241023	112100	6541531	1844	1844	1844	1844	0
604	20241023	112000	6541531	1844	1844	1844	1844	0
605	20241023	111900	6541531	1844	1844	1844	1844	0
606	20241023	111800	6541531	1844	1844	1844	1844	0
607	20241023	111700	6541531	1844	1844	1844	1844	0
608	20241023	111600	6541531	1844	1844	1844	1844	0
609	20241023	111500	6541531	1844	1844	1844	1844	0
610	20241023	111400	6541531	1844	1844	1844	1844	4
611	20241023	111300	6534155	1845	1845	1845	1845	0
612	20241023	111200	6534155	1845	1845	1845	1845	0
613	20241023	111100	6534155	1845	1845	1845	1845	0
614	20241023	111000	6534155	1845	1845	1845	1845	0
615	20241023	110900	6534155	1845	1845	1845	1845	0
616	20241023	110800	6534155	1845	1845	1845	1845	0
617	20241023	110700	6534155	1845	1845	1845	1845	0
618	20241023	110600	6534155	1845	1845	1845	1845	0
619	20241023	110500	6534155	1845	1845	1845	1845	0
620	20241023	110400	6534155	1845	1845	1845	1845	0
621	20241023	110300	6534155	1845	1845	1845	1845	0
622	20241023	110200	6534155	1845	1845	1845	1845	1
623	20241023	110100	6532310	1840	1840	1840	1840	5
624	20241023	110000	6523110	1844	1844	1844	1844	0
625	20241023	105900	6523110	1844	1844	1844	1844	0
626	20241023	105800	6523110	1844	1844	1844	1844	4
627	20241023	105700	6515734	1844	1844	1844	1844	0
628	20241023	105600	6515734	1844	1844	1844	1844	10
629	20241023	105500	6497294	1844	1844	1844	1844	0
630	20241023	105400	6497294	1844	1844	1844	1844	0
631	20241023	105300	6497294	1844	1844	1844	1844	0
632	20241023	105200	6497294	1844	1844	1844	1844	40
633	20241023	105100	6423534	1845	1845	1845	1845	0
634	20241023	105000	6423534	1845	1845	1845	1845	8
635	20241023	104900	6408774	1845	1845	1845	1845	0
636	20241023	104800	6408774	1845	1845	1845	1845	0
637	20241023	104700	6408774	1845	1845	1845	1845	0
638	20241023	104600	6408774	1845	1845	1845	1845	11
639	20241023	104500	6388479	1845	1845	1845	1845	0
640	20241023	104400	6388479	1845	1845	1845	1845	0
641	20241023	104300	6388479	1845	1845	1845	1845	1
642	20241023	104200	6386634	1846	1846	1846	1846	4
643	20241023	104100	6379250	1845	1845	1845	1845	0
644	20241023	104000	6379250	1845	1845	1845	1845	0
645	20241023	103900	6379250	1845	1845	1845	1845	0
646	20241023	103800	6379250	1845	1845	1845	1845	0
647	20241023	103700	6379250	1845	1845	1845	1845	0
648	20241023	103600	6379250	1845	1845	1845	1845	0
649	20241023	103500	6379250	1845	1845	1845	1845	0
650	20241023	103400	6379250	1845	1845	1845	1845	0
651	20241023	103300	6379250	1845	1845	1845	1845	0
652	20241023	103200	6379250	1845	1845	1845	1845	0
653	20241023	103100	6379250	1845	1845	1845	1845	11
654	20241023	103000	6358955	1846	1846	1846	1846	0
655	20241023	102900	6358955	1846	1846	1846	1846	0
656	20241023	102800	6358955	1846	1846	1846	1846	0
657	20241023	102700	6358955	1846	1846	1846	1846	0
658	20241023	102600	6358955	1846	1846	1846	1846	4
659	20241023	102500	6351571	1845	1845	1845	1845	2
660	20241023	102400	6347881	1846	1846	1846	1846	0
661	20241023	102300	6347881	1846	1846	1846	1846	2
662	20241023	102200	6344189	1850	1850	1850	1850	0
663	20241023	102100	6344189	1850	1850	1850	1850	0
664	20241023	102000	6344189	1850	1850	1850	1850	0
665	20241023	101900	6344189	1850	1850	1850	1850	0
666	20241023	101800	6344189	1850	1850	1850	1850	0
667	20241023	101700	6344189	1850	1850	1850	1850	0
668	20241023	101600	6344189	1850	1850	1850	1850	0
669	20241023	101500	6344189	1850	1850	1850	1850	0
670	20241023	101400	6344189	1850	1846	1850	1846	2
671	20241023	101300	6340493	1851	1851	1851	1851	0
672	20241023	101200	6340493	1851	1851	1851	1851	0
673	20241023	101100	6340493	1851	1851	1851	1851	0
674	20241023	101000	6340493	1851	1851	1851	1851	4
675	20241023	100900	6333089	1851	1851	1851	1851	0
676	20241023	100800	6333089	1851	1851	1851	1851	0
677	20241023	100700	6333089	1851	1851	1851	1851	0
678	20241023	100600	6333089	1851	1851	1851	1851	11
679	20241023	100500	6312728	1851	1851	1851	1851	0
680	20241023	100400	6312728	1851	1851	1851	1851	0
681	20241023	100300	6312728	1851	1851	1851	1851	0
682	20241023	100200	6312728	1851	1851	1851	1851	0
683	20241023	100100	6312728	1851	1840	1851	1840	113
684	20241023	100000	6103740	1850	1850	1850	1850	0
685	20241023	095900	6103740	1850	1850	1850	1850	0
686	20241023	095800	6103740	1850	1850	1850	1850	0
687	20241023	095700	6103740	1850	1850	1850	1850	0
688	20241023	095600	6103740	1850	1850	1850	1850	54
689	20241023	095500	6003840	1850	1850	1850	1850	0
690	20241023	095400	6003840	1850	1850	1850	1850	4
691	20241023	095300	5996440	1850	1850	1850	1850	0
692	20241023	095200	5996440	1850	1850	1850	1850	0
693	20241023	095100	5996440	1850	1850	1850	1850	0
694	20241023	095000	5996440	1850	1850	1850	1850	0
695	20241023	094900	5996440	1850	1850	1850	1850	3
696	20241023	094800	5990890	1850	1850	1850	1850	0
697	20241023	094700	5990890	1850	1850	1850	1850	0
698	20241023	094600	5990890	1850	1850	1850	1850	0
699	20241023	094500	5990890	1850	1850	1850	1850	0
700	20241023	094400	5990890	1850	1850	1850	1850	1
701	20241023	094300	5989040	1850	1850	1850	1850	4
702	20241023	094200	5981640	1850	1850	1850	1850	0
703	20241023	094100	5981640	1850	1850	1850	1850	0
704	20241023	094000	5981640	1850	1850	1850	1850	0
705	20241023	093900	5981640	1850	1850	1850	1850	0
706	20241023	093800	5981640	1850	1850	1850	1850	5
707	20241023	093700	5972390	1836	1836	1836	1836	0
708	20241023	093600	5972390	1836	1836	1836	1836	0
709	20241023	093500	5972390	1836	1836	1836	1836	0
710	20241023	093400	5972390	1836	1836	1836	1836	16
711	20241023	093300	5943014	1836	1836	1836	1836	0
712	20241023	093200	5943014	1836	1836	1836	1836	0
713	20241023	093100	5943014	1836	1836	1836	1836	0
714	20241023	093000	5943014	1836	1836	1836	1836	0
715	20241023	092900	5943014	1836	1836	1836	1836	0
716	20241023	092800	5943014	1836	1836	1836	1836	0
717	20241023	092700	5943014	1836	1836	1836	1836	0
718	20241023	092600	5943014	1836	1836	1836	1836	0
719	20241023	092500	5943014	1836	1836	1836	1836	0
720	20241023	092400	5943014	1836	1836	1836	1836	0
721	20241023	092300	5943014	1836	1836	1836	1836	1
722	20241023	092200	5941178	1836	1836	1836	1836	41
723	20241023	092100	5865902	1835	1835	1835	1835	0
724	20241023	092000	5865902	1835	1835	1835	1835	0
725	20241023	091900	5865902	1835	1835	1835	1835	0
726	20241023	091800	5865902	1835	1835	1835	1835	0
727	20241023	091700	5865902	1835	1835	1835	1835	0
728	20241023	091600	5865902	1835	1835	1835	1835	0
729	20241023	091500	5865902	1835	1835	1835	1835	0
730	20241023	091400	5865902	1835	1840	1840	1835	1780
731	20241023	091300	2593636	1849	1849	1849	1849	0
732	20241023	091200	2593636	1849	1849	1849	1849	64
733	20241023	091100	2475300	1850	1850	1850	1850	0
734	20241023	091000	2475300	1850	1850	1850	1850	0
735	20241023	090900	2475300	1850	1850	1850	1850	100
736	20241023	090800	2290300	1850	1850	1850	1850	0
737	20241023	090700	2290300	1850	1850	1850	1850	0
738	20241023	090600	2290300	1850	1850	1850	1850	0
739	20241023	090500	2290300	1850	1850	1850	1850	0
740	20241023	090400	2290300	1850	1850	1850	1850	0
741	20241023	090300	2290300	1850	1850	1850	1850	0
742	20241023	090200	2290300	1850	1850	1850	1850	220
743	20241023	090100	1883300	1850	1850	1850	1850	13
744	20241023	090000	1859250	1850	1850	1850	1850	1005