KissMeData/369370/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212800	6632637	1650	1650	1650	1650	249
3	20241014	212700	6632637	1650	1650	1650	1650	0
4	20241014	212600	6632637	1650	1650	1650	1650	0
5	20241014	212500	6632637	1650	1650	1650	1650	0
6	20241014	212400	6632637	1650	1650	1650	1650	0
7	20241014	212300	6632637	1650	1650	1650	1650	0
8	20241014	212200	6632637	1650	1650	1650	1650	0
9	20241014	212100	6632637	1650	1650	1650	1650	0
10	20241014	212000	6632637	1650	1650	1650	1650	0
11	20241014	211900	6632637	1650	1650	1650	1650	0
12	20241014	211800	6632637	1650	1650	1650	1650	0
13	20241014	211700	6632637	1650	1650	1650	1650	0
14	20241014	211600	6632637	1650	1650	1650	1650	0
15	20241014	211500	6632637	1650	1650	1650	1650	0
16	20241014	211400	6632637	1650	1650	1650	1650	0
17	20241014	211300	6632637	1650	1650	1650	1650	0
18	20241014	211200	6632637	1650	1650	1650	1650	0
19	20241014	211100	6632637	1650	1650	1650	1650	0
20	20241014	211000	6632637	1650	1650	1650	1650	0
21	20241014	210900	6632637	1650	1650	1650	1650	0
22	20241014	210800	6632637	1650	1650	1650	1650	0
23	20241014	210700	6632637	1650	1650	1650	1650	0
24	20241014	210600	6632637	1650	1650	1650	1650	0
25	20241014	210500	6632637	1650	1650	1650	1650	0
26	20241014	210400	6632637	1650	1650	1650	1650	0
27	20241014	210300	6632637	1650	1650	1650	1650	0
28	20241014	210200	6632637	1650	1650	1650	1650	0
29	20241014	210100	6632637	1650	1650	1650	1650	0
30	20241014	210000	6632637	1650	1650	1650	1650	0
31	20241014	205900	6632637	1650	1650	1650	1650	0
32	20241014	205800	6632637	1650	1650	1650	1650	249
33	20241014	205700	6632637	1650	1650	1650	1650	0
34	20241014	205600	6632637	1650	1650	1650	1650	0
35	20241014	205500	6632637	1650	1650	1650	1650	0
36	20241014	205400	6632637	1650	1650	1650	1650	0
37	20241014	205300	6632637	1650	1650	1650	1650	0
38	20241014	205200	6632637	1650	1650	1650	1650	0
39	20241014	205100	6632637	1650	1650	1650	1650	0
40	20241014	205000	6632637	1650	1650	1650	1650	0
41	20241014	204900	6632637	1650	1650	1650	1650	0
42	20241014	204800	6632637	1650	1650	1650	1650	0
43	20241014	204700	6632637	1650	1650	1650	1650	0
44	20241014	204600	6632637	1650	1650	1650	1650	0
45	20241014	204500	6632637	1650	1650	1650	1650	0
46	20241014	204400	6632637	1650	1650	1650	1650	0
47	20241014	204300	6632637	1650	1650	1650	1650	0
48	20241014	204200	6632637	1650	1650	1650	1650	0
49	20241014	204100	6632637	1650	1650	1650	1650	0
50	20241014	204000	6632637	1650	1650	1650	1650	0
51	20241014	203900	6632637	1650	1650	1650	1650	0
52	20241014	203800	6632637	1650	1650	1650	1650	0
53	20241014	203700	6632637	1650	1650	1650	1650	0
54	20241014	203600	6632637	1650	1650	1650	1650	0
55	20241014	203500	6632637	1650	1650	1650	1650	0
56	20241014	203400	6632637	1650	1650	1650	1650	0
57	20241014	203300	6632637	1650	1650	1650	1650	0
58	20241014	203200	6632637	1650	1650	1650	1650	0
59	20241014	203100	6632637	1650	1650	1650	1650	0
60	20241014	203000	6632637	1650	1650	1650	1650	0
61	20241014	202900	6632637	1650	1650	1650	1650	0
62	20241014	202800	6632637	1650	1650	1650	1650	249
63	20241014	202700	6632637	1650	1650	1650	1650	0
64	20241014	202600	6632637	1650	1650	1650	1650	0
65	20241014	202500	6632637	1650	1650	1650	1650	0
66	20241014	202400	6632637	1650	1650	1650	1650	0
67	20241014	202300	6632637	1650	1650	1650	1650	0
68	20241014	202200	6632637	1650	1650	1650	1650	0
69	20241014	202100	6632637	1650	1650	1650	1650	0
70	20241014	202000	6632637	1650	1650	1650	1650	0
71	20241014	201900	6632637	1650	1650	1650	1650	0
72	20241014	201800	6632637	1650	1650	1650	1650	0
73	20241014	201700	6632637	1650	1650	1650	1650	0
74	20241014	201600	6632637	1650	1650	1650	1650	0
75	20241014	201500	6632637	1650	1650	1650	1650	0
76	20241014	201400	6632637	1650	1650	1650	1650	0
77	20241014	201300	6632637	1650	1650	1650	1650	0
78	20241014	201200	6632637	1650	1650	1650	1650	0
79	20241014	201100	6632637	1650	1650	1650	1650	0
80	20241014	201000	6632637	1650	1650	1650	1650	0
81	20241014	200900	6632637	1650	1650	1650	1650	0
82	20241014	200800	6632637	1650	1650	1650	1650	0
83	20241014	200700	6632637	1650	1650	1650	1650	0
84	20241014	200600	6632637	1650	1650	1650	1650	0
85	20241014	200500	6632637	1650	1650	1650	1650	0
86	20241014	200400	6632637	1650	1650	1650	1650	0
87	20241014	200300	6632637	1650	1650	1650	1650	0
88	20241014	200200	6632637	1650	1650	1650	1650	0
89	20241014	200100	6632637	1650	1650	1650	1650	0
90	20241014	200000	6632637	1650	1650	1650	1650	0
91	20241014	195900	6632637	1650	1650	1650	1650	0
92	20241014	195800	6632637	1650	1650	1650	1650	249
93	20241014	195700	6632637	1650	1650	1650	1650	0
94	20241014	195600	6632637	1650	1650	1650	1650	0
95	20241014	195500	6632637	1650	1650	1650	1650	0
96	20241014	195400	6632637	1650	1650	1650	1650	0
97	20241014	195300	6632637	1650	1650	1650	1650	0
98	20241014	195200	6632637	1650	1650	1650	1650	0
99	20241014	195100	6632637	1650	1650	1650	1650	0
100	20241014	195000	6632637	1650	1650	1650	1650	0
101	20241014	194900	6632637	1650	1650	1650	1650	0
102	20241014	194800	6632637	1650	1650	1650	1650	0
103	20241014	194700	6632637	1650	1650	1650	1650	0
104	20241014	194600	6632637	1650	1650	1650	1650	0
105	20241014	194500	6632637	1650	1650	1650	1650	0
106	20241014	194400	6632637	1650	1650	1650	1650	0
107	20241014	194300	6632637	1650	1650	1650	1650	0
108	20241014	194200	6632637	1650	1650	1650	1650	0
109	20241014	194100	6632637	1650	1650	1650	1650	0
110	20241014	194000	6632637	1650	1650	1650	1650	0
111	20241014	193900	6632637	1650	1650	1650	1650	0
112	20241014	193800	6632637	1650	1650	1650	1650	0
113	20241014	193700	6632637	1650	1650	1650	1650	0
114	20241014	193600	6632637	1650	1650	1650	1650	0
115	20241014	193500	6632637	1650	1650	1650	1650	0
116	20241014	193400	6632637	1650	1650	1650	1650	0
117	20241014	193300	6632637	1650	1650	1650	1650	0
118	20241014	193200	6632637	1650	1650	1650	1650	0
119	20241014	193100	6632637	1650	1650	1650	1650	0
120	20241014	193000	6632637	1650	1650	1650	1650	0
121	20241014	192900	6632637	1650	1650	1650	1650	0
122	20241014	192800	6632637	1650	1650	1650	1650	249
123	20241014	192700	6632637	1650	1650	1650	1650	0
124	20241014	192600	6632637	1650	1650	1650	1650	0
125	20241014	192500	6632637	1650	1650	1650	1650	0
126	20241014	192400	6632637	1650	1650	1650	1650	0
127	20241014	192300	6632637	1650	1650	1650	1650	0
128	20241014	192200	6632637	1650	1650	1650	1650	0
129	20241014	192100	6632637	1650	1650	1650	1650	0
130	20241014	192000	6632637	1650	1650	1650	1650	0
131	20241014	191900	6632637	1650	1650	1650	1650	0
132	20241014	191800	6632637	1650	1650	1650	1650	0
133	20241014	191700	6632637	1650	1650	1650	1650	0
134	20241014	191600	6632637	1650	1650	1650	1650	0
135	20241014	191500	6632637	1650	1650	1650	1650	0
136	20241014	191400	6632637	1650	1650	1650	1650	0
137	20241014	191300	6632637	1650	1650	1650	1650	0
138	20241014	191200	6632637	1650	1650	1650	1650	0
139	20241014	191100	6632637	1650	1650	1650	1650	0
140	20241014	191000	6632637	1650	1650	1650	1650	0
141	20241014	190900	6632637	1650	1650	1650	1650	0
142	20241014	190800	6632637	1650	1650	1650	1650	0
143	20241014	190700	6632637	1650	1650	1650	1650	0
144	20241014	190600	6632637	1650	1650	1650	1650	0
145	20241014	190500	6632637	1650	1650	1650	1650	0
146	20241014	190400	6632637	1650	1650	1650	1650	0
147	20241014	190300	6632637	1650	1650	1650	1650	0
148	20241014	190200	6632637	1650	1650	1650	1650	0
149	20241014	190100	6632637	1650	1650	1650	1650	0
150	20241014	190000	6632637	1650	1650	1650	1650	0
151	20241014	185900	6632637	1650	1650	1650	1650	0
152	20241014	185800	6632637	1650	1650	1650	1650	249
153	20241014	185700	6632637	1650	1650	1650	1650	0
154	20241014	185600	6632637	1650	1650	1650	1650	0
155	20241014	185500	6632637	1650	1650	1650	1650	0
156	20241014	185400	6632637	1650	1650	1650	1650	0
157	20241014	185300	6632637	1650	1650	1650	1650	0
158	20241014	185200	6632637	1650	1650	1650	1650	0
159	20241014	185100	6632637	1650	1650	1650	1650	0
160	20241014	185000	6632637	1650	1650	1650	1650	0
161	20241014	184900	6632637	1650	1650	1650	1650	0
162	20241014	184800	6632637	1650	1650	1650	1650	0
163	20241014	184700	6632637	1650	1650	1650	1650	0
164	20241014	184600	6632637	1650	1650	1650	1650	0
165	20241014	184500	6632637	1650	1650	1650	1650	0
166	20241014	184400	6632637	1650	1650	1650	1650	0
167	20241014	184300	6632637	1650	1650	1650	1650	0
168	20241014	184200	6632637	1650	1650	1650	1650	0
169	20241014	184100	6632637	1650	1650	1650	1650	0
170	20241014	184000	6632637	1650	1650	1650	1650	0
171	20241014	183900	6632637	1650	1650	1650	1650	0
172	20241014	183800	6632637	1650	1650	1650	1650	0
173	20241014	183700	6632637	1650	1650	1650	1650	0
174	20241014	183600	6632637	1650	1650	1650	1650	0
175	20241014	183500	6632637	1650	1650	1650	1650	0
176	20241014	183400	6632637	1650	1650	1650	1650	0
177	20241014	183300	6632637	1650	1650	1650	1650	0
178	20241014	183200	6632637	1650	1650	1650	1650	0
179	20241014	183100	6632637	1650	1650	1650	1650	0
180	20241014	183000	6632637	1650	1650	1650	1650	0
181	20241014	182900	6632637	1650	1650	1650	1650	0
182	20241014	182800	6632637	1650	1650	1650	1650	249
183	20241014	182700	6632637	1650	1650	1650	1650	0
184	20241014	182600	6632637	1650	1650	1650	1650	0
185	20241014	182500	6632637	1650	1650	1650	1650	0
186	20241014	182400	6632637	1650	1650	1650	1650	0
187	20241014	182300	6632637	1650	1650	1650	1650	0
188	20241014	182200	6632637	1650	1650	1650	1650	0
189	20241014	182100	6632637	1650	1650	1650	1650	0
190	20241014	182000	6632637	1650	1650	1650	1650	0
191	20241014	181900	6632637	1650	1650	1650	1650	0
192	20241014	181800	6632637	1650	1650	1650	1650	0
193	20241014	181700	6632637	1650	1650	1650	1650	0
194	20241014	181600	6632637	1650	1650	1650	1650	0
195	20241014	181500	6632637	1650	1650	1650	1650	0
196	20241014	181400	6632637	1650	1650	1650	1650	0
197	20241014	181300	6632637	1650	1650	1650	1650	0
198	20241014	181200	6632637	1650	1650	1650	1650	0
199	20241014	181100	6632637	1650	1650	1650	1650	0
200	20241014	181000	6632637	1650	1650	1650	1650	0
201	20241014	180900	6632637	1650	1650	1650	1650	0
202	20241014	180800	6632637	1650	1650	1650	1650	0
203	20241014	180700	6632637	1650	1650	1650	1650	0
204	20241014	180600	6632637	1650	1650	1650	1650	0
205	20241014	180500	6632637	1650	1650	1650	1650	0
206	20241014	180400	6632637	1650	1650	1650	1650	0
207	20241014	180300	6632637	1650	1650	1650	1650	0
208	20241014	180200	6632637	1650	1650	1650	1650	0
209	20241014	180100	6632637	1650	1650	1650	1650	0
210	20241014	180000	6632637	1650	1650	1650	1650	0
211	20241014	175900	6632637	1650	1650	1650	1650	0
212	20241014	175800	6632637	1650	1650	1650	1650	249
213	20241014	175700	6632637	1650	1650	1650	1650	0
214	20241014	175600	6632637	1650	1650	1650	1650	0
215	20241014	175500	6632637	1650	1650	1650	1650	0
216	20241014	175400	6632637	1650	1650	1650	1650	0
217	20241014	175300	6632637	1650	1650	1650	1650	0
218	20241014	175200	6632637	1650	1650	1650	1650	0
219	20241014	175100	6632637	1650	1650	1650	1650	0
220	20241014	175000	6632637	1650	1650	1650	1650	0
221	20241014	174900	6632637	1650	1650	1650	1650	0
222	20241014	174800	6632637	1650	1650	1650	1650	0
223	20241014	174700	6632637	1650	1650	1650	1650	0
224	20241014	174600	6632637	1650	1650	1650	1650	0
225	20241014	174500	6632637	1650	1650	1650	1650	0
226	20241014	174400	6632637	1650	1650	1650	1650	0
227	20241014	174300	6632637	1650	1650	1650	1650	0
228	20241014	174200	6632637	1650	1650	1650	1650	0
229	20241014	174100	6632637	1650	1650	1650	1650	0
230	20241014	174000	6632637	1650	1650	1650	1650	0
231	20241014	173900	6632637	1650	1650	1650	1650	0
232	20241014	173800	6632637	1650	1650	1650	1650	0
233	20241014	173700	6632637	1650	1650	1650	1650	0
234	20241014	173600	6632637	1650	1650	1650	1650	0
235	20241014	173500	6632637	1650	1650	1650	1650	0
236	20241014	173400	6632637	1650	1650	1650	1650	0
237	20241014	173300	6632637	1650	1650	1650	1650	0
238	20241014	173200	6632637	1650	1650	1650	1650	0
239	20241014	173100	6632637	1650	1650	1650	1650	0
240	20241014	173000	6632637	1650	1650	1650	1650	0
241	20241014	172900	6632637	1650	1650	1650	1650	0
242	20241014	172800	6632637	1650	1650	1650	1650	249
243	20241014	172700	6632637	1650	1650	1650	1650	0
244	20241014	172600	6632637	1650	1650	1650	1650	0
245	20241014	172500	6632637	1650	1650	1650	1650	0
246	20241014	172400	6632637	1650	1650	1650	1650	0
247	20241014	172300	6632637	1650	1650	1650	1650	0
248	20241014	172200	6632637	1650	1650	1650	1650	0
249	20241014	172100	6632637	1650	1650	1650	1650	0
250	20241014	172000	6632637	1650	1650	1650	1650	0
251	20241014	171900	6632637	1650	1650	1650	1650	0
252	20241014	171800	6632637	1650	1650	1650	1650	0
253	20241014	171700	6632637	1650	1650	1650	1650	0
254	20241014	171600	6632637	1650	1650	1650	1650	0
255	20241014	171500	6632637	1650	1650	1650	1650	0
256	20241014	171400	6632637	1650	1650	1650	1650	0
257	20241014	171300	6632637	1650	1650	1650	1650	0
258	20241014	171200	6632637	1650	1650	1650	1650	0
259	20241014	171100	6632637	1650	1650	1650	1650	0
260	20241014	171000	6632637	1650	1650	1650	1650	0
261	20241014	170900	6632637	1650	1650	1650	1650	0
262	20241014	170800	6632637	1650	1650	1650	1650	0
263	20241014	170700	6632637	1650	1650	1650	1650	0
264	20241014	170600	6632637	1650	1650	1650	1650	0
265	20241014	170500	6632637	1650	1650	1650	1650	0
266	20241014	170400	6632637	1650	1650	1650	1650	0
267	20241014	170300	6632637	1650	1650	1650	1650	0
268	20241014	170200	6632637	1650	1650	1650	1650	0
269	20241014	170100	6632637	1650	1650	1650	1650	0
270	20241014	170000	6632637	1650	1650	1650	1650	0
271	20241014	165900	6632637	1650	1650	1650	1650	0
272	20241014	165800	6632637	1650	1650	1650	1650	249
273	20241014	165700	6632637	1650	1650	1650	1650	0
274	20241014	165600	6632637	1650	1650	1650	1650	0
275	20241014	165500	6632637	1650	1650	1650	1650	0
276	20241014	165400	6632637	1650	1650	1650	1650	0
277	20241014	165300	6632637	1650	1650	1650	1650	0
278	20241014	165200	6632637	1650	1650	1650	1650	0
279	20241014	165100	6632637	1650	1650	1650	1650	0
280	20241014	165000	6632637	1650	1650	1650	1650	0
281	20241014	164900	6632637	1650	1650	1650	1650	0
282	20241014	164800	6632637	1650	1650	1650	1650	0
283	20241014	164700	6632637	1650	1650	1650	1650	0
284	20241014	164600	6632637	1650	1650	1650	1650	0
285	20241014	164500	6632637	1650	1650	1650	1650	0
286	20241014	164400	6632637	1650	1650	1650	1650	0
287	20241014	164300	6632637	1650	1650	1650	1650	0
288	20241014	164200	6632637	1650	1650	1650	1650	0
289	20241014	164100	6632637	1650	1650	1650	1650	0
290	20241014	164000	6632637	1650	1650	1650	1650	0
291	20241014	163900	6632637	1650	1650	1650	1650	0
292	20241014	163800	6632637	1650	1650	1650	1650	0
293	20241014	163700	6632637	1650	1650	1650	1650	0
294	20241014	163600	6632637	1650	1650	1650	1650	0
295	20241014	163500	6632637	1650	1650	1650	1650	0
296	20241014	163400	6632637	1650	1650	1650	1650	0
297	20241014	163300	6632637	1650	1650	1650	1650	0
298	20241014	163200	6632637	1650	1650	1650	1650	0
299	20241014	163100	6632637	1650	1650	1650	1650	0
300	20241014	163000	6632637	1650	1650	1650	1650	0
301	20241014	162900	6632637	1650	1650	1650	1650	0
302	20241014	162800	6632637	1650	1650	1650	1650	249
303	20241014	162700	6632637	1650	1650	1650	1650	0
304	20241014	162600	6632637	1650	1650	1650	1650	0
305	20241014	162500	6632637	1650	1650	1650	1650	0
306	20241014	162400	6632637	1650	1650	1650	1650	0
307	20241014	162300	6632637	1650	1650	1650	1650	0
308	20241014	162200	6632637	1650	1650	1650	1650	0
309	20241014	162100	6632637	1650	1650	1650	1650	0
310	20241014	162000	6632637	1650	1650	1650	1650	0
311	20241014	161900	6632637	1650	1650	1650	1650	0
312	20241014	161800	6632637	1650	1650	1650	1650	0
313	20241014	161700	6632637	1650	1650	1650	1650	0
314	20241014	161600	6632637	1650	1650	1650	1650	0
315	20241014	161500	6632637	1650	1650	1650	1650	0
316	20241014	161400	6632637	1650	1650	1650	1650	0
317	20241014	161300	6632637	1650	1650	1650	1650	0
318	20241014	161200	6632637	1650	1650	1650	1650	0
319	20241014	161100	6632637	1650	1650	1650	1650	0
320	20241014	161000	6632637	1650	1650	1650	1650	0
321	20241014	160900	6632637	1650	1650	1650	1650	0
322	20241014	160800	6632637	1650	1650	1650	1650	0
323	20241014	160700	6632637	1650	1650	1650	1650	0
324	20241014	160600	6632637	1650	1650	1650	1650	0
325	20241014	160500	6632637	1650	1650	1650	1650	0
326	20241014	160400	6632637	1650	1650	1650	1650	0
327	20241014	160300	6632637	1650	1650	1650	1650	0
328	20241014	160200	6632637	1650	1650	1650	1650	0
329	20241014	160100	6632637	1650	1650	1650	1650	0
330	20241014	160000	6632637	1650	1650	1650	1650	0
331	20241014	155900	6632637	1650	1650	1650	1650	0
332	20241014	155800	6632637	1650	1650	1650	1650	249
333	20241014	155700	6632637	1650	1650	1650	1650	0
334	20241014	155600	6632637	1650	1650	1650	1650	0
335	20241014	155500	6632637	1650	1650	1650	1650	0
336	20241014	155400	6632637	1650	1650	1650	1650	0
337	20241014	155300	6632637	1650	1650	1650	1650	0
338	20241014	155200	6632637	1650	1650	1650	1650	0
339	20241014	155100	6632637	1650	1650	1650	1650	0
340	20241014	155000	6632637	1650	1650	1650	1650	0
341	20241014	154900	6632637	1650	1650	1650	1650	0
342	20241014	154800	6632637	1650	1650	1650	1650	0
343	20241014	154700	6632637	1650	1650	1650	1650	0
344	20241014	154600	6632637	1650	1650	1650	1650	0
345	20241014	154500	6632637	1650	1650	1650	1650	0
346	20241014	154400	6632637	1650	1650	1650	1650	0
347	20241014	154300	6632637	1650	1650	1650	1650	0
348	20241014	154200	6632637	1650	1650	1650	1650	0
349	20241014	154100	6632637	1650	1650	1650	1650	0
350	20241014	154000	6632637	1650	1650	1650	1650	0
351	20241014	153900	6632637	1650	1650	1650	1650	0
352	20241014	153800	6632637	1650	1650	1650	1650	0
353	20241014	153700	6632637	1650	1650	1650	1650	0
354	20241014	153600	6632637	1650	1650	1650	1650	0
355	20241014	153500	6632637	1650	1650	1650	1650	0
356	20241014	153400	6632637	1650	1650	1650	1650	0
357	20241014	153300	6632637	1650	1650	1650	1650	0
358	20241014	153200	6632637	1650	1650	1650	1650	0
359	20241014	153100	6632637	1650	1650	1650	1650	0
360	20241014	153000	6632637	1650	1650	1650	1650	249
361	20241014	152900	6221787	1654	1654	1654	1654	0
362	20241014	152800	6221787	1654	1654	1654	1654	0
363	20241014	152700	6221787	1654	1654	1654	1654	0
364	20241014	152600	6221787	1654	1654	1654	1654	0
365	20241014	152500	6221787	1654	1654	1654	1654	0
366	20241014	152400	6221787	1654	1654	1654	1654	0
367	20241014	152300	6221787	1654	1654	1654	1654	0
368	20241014	152200	6221787	1654	1654	1654	1654	0
369	20241014	152100	6221787	1654	1654	1654	1654	0
370	20241014	152000	6221787	1654	1654	1654	1654	0
371	20241014	151900	6221787	1654	1654	1654	1654	0
372	20241014	151800	6221787	1654	1654	1654	1654	0
373	20241014	151700	6221787	1654	1654	1654	1654	0
374	20241014	151600	6221787	1654	1654	1654	1654	0
375	20241014	151500	6221787	1654	1654	1654	1654	0
376	20241014	151400	6221787	1654	1654	1654	1654	0
377	20241014	151300	6221787	1654	1654	1654	1654	0
378	20241014	151200	6221787	1654	1654	1654	1654	0
379	20241014	151100	6221787	1654	1654	1654	1654	0
380	20241014	151000	6221787	1654	1654	1654	1654	0
381	20241014	150900	6221787	1654	1654	1654	1654	0
382	20241014	150800	6221787	1654	1654	1654	1654	0
383	20241014	150700	6221787	1654	1654	1654	1654	0
384	20241014	150600	6221787	1654	1654	1654	1654	0
385	20241014	150500	6221787	1654	1654	1654	1654	0
386	20241014	150400	6221787	1654	1654	1654	1654	0
387	20241014	150300	6221787	1654	1654	1654	1654	0
388	20241014	150200	6221787	1654	1654	1654	1654	0
389	20241014	150100	6221787	1654	1654	1654	1654	0
390	20241014	150000	6221787	1654	1654	1654	1654	0
391	20241014	145900	6221787	1654	1654	1654	1654	0
392	20241014	145800	6221787	1654	1654	1654	1654	0
393	20241014	145700	6221787	1654	1654	1654	1654	0
394	20241014	145600	6221787	1654	1654	1654	1654	0
395	20241014	145500	6221787	1654	1654	1654	1654	0
396	20241014	145400	6221787	1654	1654	1654	1654	0
397	20241014	145300	6221787	1654	1654	1654	1654	0
398	20241014	145200	6221787	1654	1654	1654	1654	0
399	20241014	145100	6221787	1654	1654	1654	1654	0
400	20241014	145000	6221787	1654	1654	1654	1654	0
401	20241014	144900	6221787	1654	1654	1654	1654	0
402	20241014	144800	6221787	1654	1654	1654	1654	0
403	20241014	144700	6221787	1654	1654	1654	1654	0
404	20241014	144600	6221787	1654	1654	1654	1654	0
405	20241014	144500	6221787	1654	1654	1654	1654	0
406	20241014	144400	6221787	1654	1654	1654	1654	0
407	20241014	144300	6221787	1654	1654	1654	1654	0
408	20241014	144200	6221787	1654	1654	1654	1654	0
409	20241014	144100	6221787	1654	1654	1654	1654	0
410	20241014	144000	6221787	1654	1654	1654	1654	0
411	20241014	143900	6221787	1654	1654	1654	1654	0
412	20241014	143800	6221787	1654	1654	1654	1654	0
413	20241014	143700	6221787	1654	1654	1654	1654	0
414	20241014	143600	6221787	1654	1654	1654	1654	0
415	20241014	143500	6221787	1654	1654	1654	1654	0
416	20241014	143400	6221787	1654	1654	1654	1654	0
417	20241014	143300	6221787	1654	1654	1654	1654	0
418	20241014	143200	6221787	1654	1654	1654	1654	0
419	20241014	143100	6221787	1654	1654	1654	1654	0
420	20241014	143000	6221787	1654	1654	1654	1654	0
421	20241014	142900	6221787	1654	1654	1654	1654	3
422	20241014	142800	6216825	1654	1654	1654	1654	0
423	20241014	142700	6216825	1654	1654	1654	1654	0
424	20241014	142600	6216825	1654	1654	1654	1654	0
425	20241014	142500	6216825	1654	1654	1654	1654	0
426	20241014	142400	6216825	1654	1654	1654	1654	0
427	20241014	142300	6216825	1654	1654	1654	1654	0
428	20241014	142200	6216825	1654	1654	1654	1654	0
429	20241014	142100	6216825	1654	1654	1654	1654	0
430	20241014	142000	6216825	1654	1654	1654	1654	0
431	20241014	141900	6216825	1654	1654	1654	1654	0
432	20241014	141800	6216825	1654	1654	1654	1654	0
433	20241014	141700	6216825	1654	1654	1654	1654	0
434	20241014	141600	6216825	1654	1654	1654	1654	0
435	20241014	141500	6216825	1654	1654	1654	1654	0
436	20241014	141400	6216825	1654	1654	1654	1654	0
437	20241014	141300	6216825	1654	1654	1654	1654	0
438	20241014	141200	6216825	1654	1654	1654	1654	0
439	20241014	141100	6216825	1654	1654	1654	1654	0
440	20241014	141000	6216825	1654	1654	1654	1654	0
441	20241014	140900	6216825	1654	1654	1654	1654	0
442	20241014	140800	6216825	1654	1654	1654	1654	0
443	20241014	140700	6216825	1654	1654	1654	1654	0
444	20241014	140600	6216825	1654	1654	1654	1654	0
445	20241014	140500	6216825	1654	1654	1654	1654	0
446	20241014	140400	6216825	1654	1654	1654	1654	0
447	20241014	140300	6216825	1654	1654	1654	1654	0
448	20241014	140200	6216825	1654	1654	1654	1654	0
449	20241014	140100	6216825	1654	1654	1654	1654	0
450	20241014	140000	6216825	1654	1654	1654	1654	0
451	20241014	135900	6216825	1654	1654	1654	1654	0
452	20241014	135800	6216825	1654	1654	1654	1654	0
453	20241014	135700	6216825	1654	1654	1654	1654	0
454	20241014	135600	6216825	1654	1654	1654	1654	0
455	20241014	135500	6216825	1654	1654	1654	1654	0
456	20241014	135400	6216825	1654	1654	1654	1654	0
457	20241014	135300	6216825	1654	1654	1654	1654	0
458	20241014	135200	6216825	1654	1654	1654	1654	0
459	20241014	135100	6216825	1654	1654	1654	1654	0
460	20241014	135000	6216825	1654	1654	1654	1654	0
461	20241014	134900	6216825	1654	1654	1654	1654	0
462	20241014	134800	6216825	1654	1654	1654	1654	0
463	20241014	134700	6216825	1654	1654	1654	1654	0
464	20241014	134600	6216825	1654	1654	1654	1654	0
465	20241014	134500	6216825	1654	1654	1654	1654	0
466	20241014	134400	6216825	1654	1654	1654	1654	0
467	20241014	134300	6216825	1654	1654	1654	1654	0
468	20241014	134200	6216825	1654	1654	1654	1654	0
469	20241014	134100	6216825	1654	1654	1654	1654	0
470	20241014	134000	6216825	1654	1654	1654	1654	0
471	20241014	133900	6216825	1654	1654	1654	1654	0
472	20241014	133800	6216825	1654	1654	1654	1654	0
473	20241014	133700	6216825	1654	1654	1654	1654	0
474	20241014	133600	6216825	1654	1654	1654	1654	0
475	20241014	133500	6216825	1654	1654	1654	1654	0
476	20241014	133400	6216825	1654	1654	1654	1654	0
477	20241014	133300	6216825	1654	1654	1654	1654	0
478	20241014	133200	6216825	1654	1654	1654	1654	0
479	20241014	133100	6216825	1654	1654	1654	1654	0
480	20241014	133000	6216825	1654	1654	1654	1654	0
481	20241014	132900	6216825	1654	1654	1654	1654	0
482	20241014	132800	6216825	1654	1654	1654	1654	0
483	20241014	132700	6216825	1654	1654	1654	1654	0
484	20241014	132600	6216825	1654	1654	1654	1654	0
485	20241014	132500	6216825	1654	1654	1654	1654	0
486	20241014	132400	6216825	1654	1654	1654	1654	0
487	20241014	132300	6216825	1654	1654	1654	1654	0
488	20241014	132200	6216825	1654	1654	1654	1654	0
489	20241014	132100	6216825	1654	1654	1654	1654	0
490	20241014	132000	6216825	1654	1654	1654	1654	0
491	20241014	131900	6216825	1654	1654	1654	1654	0
492	20241014	131800	6216825	1654	1654	1654	1654	0
493	20241014	131700	6216825	1654	1654	1654	1654	0
494	20241014	131600	6216825	1654	1654	1654	1654	0
495	20241014	131500	6216825	1654	1654	1654	1654	0
496	20241014	131400	6216825	1654	1654	1654	1654	0
497	20241014	131300	6216825	1654	1654	1654	1654	0
498	20241014	131200	6216825	1654	1654	1654	1654	0
499	20241014	131100	6216825	1654	1654	1654	1654	0
500	20241014	131000	6216825	1654	1654	1654	1654	0
501	20241014	130900	6216825	1654	1654	1654	1654	0
502	20241014	130800	6216825	1654	1654	1654	1654	0
503	20241014	130700	6216825	1654	1654	1654	1654	0
504	20241014	130600	6216825	1654	1654	1654	1654	0
505	20241014	130500	6216825	1654	1654	1654	1654	0
506	20241014	130400	6216825	1654	1654	1654	1654	0
507	20241014	130300	6216825	1654	1654	1654	1654	0
508	20241014	130200	6216825	1654	1654	1654	1654	0
509	20241014	130100	6216825	1654	1654	1654	1654	0
510	20241014	130000	6216825	1654	1654	1654	1654	0
511	20241014	125900	6216825	1654	1654	1654	1654	0
512	20241014	125800	6216825	1654	1654	1654	1654	0
513	20241014	125700	6216825	1654	1654	1654	1654	0
514	20241014	125600	6216825	1654	1654	1654	1654	0
515	20241014	125500	6216825	1654	1654	1654	1654	0
516	20241014	125400	6216825	1654	1654	1654	1654	0
517	20241014	125300	6216825	1654	1654	1654	1654	0
518	20241014	125200	6216825	1654	1654	1654	1654	0
519	20241014	125100	6216825	1654	1654	1654	1654	0
520	20241014	125000	6216825	1654	1654	1654	1654	0
521	20241014	124900	6216825	1654	1654	1654	1654	0
522	20241014	124800	6216825	1654	1654	1654	1654	50
523	20241014	124700	6134125	1654	1654	1654	1654	0
524	20241014	124600	6134125	1654	1654	1654	1654	0
525	20241014	124500	6134125	1654	1654	1654	1654	0
526	20241014	124400	6134125	1654	1654	1654	1654	0
527	20241014	124300	6134125	1654	1654	1654	1654	0
528	20241014	124200	6134125	1654	1654	1654	1654	0
529	20241014	124100	6134125	1654	1654	1654	1654	0
530	20241014	124000	6134125	1654	1654	1654	1654	0
531	20241014	123900	6134125	1654	1654	1654	1654	0
532	20241014	123800	6134125	1654	1654	1654	1654	0
533	20241014	123700	6134125	1654	1654	1654	1654	0
534	20241014	123600	6134125	1654	1654	1654	1654	0
535	20241014	123500	6134125	1654	1654	1654	1654	25
536	20241014	123400	6092775	1654	1654	1654	1654	0
537	20241014	123300	6092775	1654	1654	1654	1654	0
538	20241014	123200	6092775	1654	1654	1654	1654	0
539	20241014	123100	6092775	1654	1654	1654	1654	0
540	20241014	123000	6092775	1654	1654	1654	1654	10
541	20241014	122900	6076235	1654	1654	1654	1654	0
542	20241014	122800	6076235	1654	1654	1654	1654	0
543	20241014	122700	6076235	1654	1654	1654	1654	0
544	20241014	122600	6076235	1654	1654	1654	1654	54
545	20241014	122500	5986919	1654	1654	1654	1654	0
546	20241014	122400	5986919	1654	1654	1654	1654	0
547	20241014	122300	5986919	1654	1654	1654	1654	0
548	20241014	122200	5986919	1654	1654	1654	1654	0
549	20241014	122100	5986919	1654	1654	1654	1654	0
550	20241014	122000	5986919	1654	1654	1654	1654	0
551	20241014	121900	5986919	1654	1654	1654	1654	0
552	20241014	121800	5986919	1654	1654	1654	1654	0
553	20241014	121700	5986919	1654	1654	1654	1654	0
554	20241014	121600	5986919	1654	1654	1654	1654	0
555	20241014	121500	5986919	1654	1654	1654	1654	0
556	20241014	121400	5986919	1654	1654	1654	1654	0
557	20241014	121300	5986919	1654	1654	1654	1654	0
558	20241014	121200	5986919	1654	1654	1654	1654	0
559	20241014	121100	5986919	1654	1654	1654	1654	0
560	20241014	121000	5986919	1654	1654	1654	1654	0
561	20241014	120900	5986919	1654	1654	1654	1654	0
562	20241014	120800	5986919	1654	1654	1654	1654	0
563	20241014	120700	5986919	1654	1654	1654	1654	0
564	20241014	120600	5986919	1654	1654	1654	1654	0
565	20241014	120500	5986919	1654	1654	1654	1654	0
566	20241014	120400	5986919	1654	1654	1654	1654	0
567	20241014	120300	5986919	1654	1654	1654	1654	0
568	20241014	120200	5986919	1654	1654	1654	1654	0
569	20241014	120100	5986919	1654	1654	1654	1654	0
570	20241014	120000	5986919	1654	1654	1654	1654	0
571	20241014	115900	5986919	1654	1654	1654	1654	0
572	20241014	115800	5986919	1654	1654	1654	1654	0
573	20241014	115700	5986919	1654	1654	1654	1654	0
574	20241014	115600	5986919	1654	1654	1654	1654	0
575	20241014	115500	5986919	1654	1654	1654	1654	0
576	20241014	115400	5986919	1654	1654	1654	1654	0
577	20241014	115300	5986919	1654	1654	1654	1654	0
578	20241014	115200	5986919	1654	1654	1654	1654	0
579	20241014	115100	5986919	1654	1654	1654	1654	0
580	20241014	115000	5986919	1654	1654	1654	1654	0
581	20241014	114900	5986919	1654	1654	1654	1654	0
582	20241014	114800	5986919	1654	1654	1654	1654	0
583	20241014	114700	5986919	1654	1653	1654	1653	73
584	20241014	114600	5866241	1651	1651	1651	1651	82
585	20241014	114500	5730859	1651	1643	1651	1643	166
586	20241014	114400	5457878	1644	1644	1644	1644	0
587	20241014	114300	5457878	1644	1644	1644	1644	0
588	20241014	114200	5457878	1644	1644	1644	1644	0
589	20241014	114100	5457878	1644	1644	1644	1644	0
590	20241014	114000	5457878	1644	1644	1644	1644	0
591	20241014	113900	5457878	1644	1644	1644	1644	0
592	20241014	113800	5457878	1644	1644	1644	1644	0
593	20241014	113700	5457878	1644	1644	1644	1644	0
594	20241014	113600	5457878	1644	1644	1644	1644	1
595	20241014	113500	5456234	1620	1620	1620	1620	0
596	20241014	113400	5456234	1620	1620	1620	1620	0
597	20241014	113300	5456234	1620	1620	1620	1620	0
598	20241014	113200	5456234	1620	1620	1620	1620	0
599	20241014	113100	5456234	1620	1650	1650	1620	233
600	20241014	113000	5078018	1650	1650	1650	1650	0
601	20241014	112900	5078018	1650	1650	1650	1650	0
602	20241014	112800	5078018	1650	1650	1650	1650	0
603	20241014	112700	5078018	1650	1650	1650	1650	0
604	20241014	112600	5078018	1650	1650	1650	1650	0
605	20241014	112500	5078018	1650	1650	1650	1650	0
606	20241014	112400	5078018	1650	1650	1650	1650	0
607	20241014	112300	5078018	1650	1650	1650	1650	0
608	20241014	112200	5078018	1650	1650	1650	1650	0
609	20241014	112100	5078018	1650	1650	1650	1650	0
610	20241014	112000	5078018	1650	1650	1650	1650	0
611	20241014	111900	5078018	1650	1650	1650	1650	0
612	20241014	111800	5078018	1650	1650	1650	1650	0
613	20241014	111700	5078018	1650	1650	1650	1650	0
614	20241014	111600	5078018	1650	1650	1650	1650	0
615	20241014	111500	5078018	1650	1650	1650	1650	0
616	20241014	111400	5078018	1650	1650	1650	1650	0
617	20241014	111300	5078018	1650	1650	1650	1650	0
618	20241014	111200	5078018	1650	1650	1650	1650	0
619	20241014	111100	5078018	1650	1650	1650	1650	0
620	20241014	111000	5078018	1650	1650	1650	1650	0
621	20241014	110900	5078018	1650	1650	1650	1650	0
622	20241014	110800	5078018	1650	1650	1650	1650	0
623	20241014	110700	5078018	1650	1650	1650	1650	0
624	20241014	110600	5078018	1650	1650	1650	1650	0
625	20241014	110500	5078018	1650	1650	1650	1650	0
626	20241014	110400	5078018	1650	1650	1650	1650	22
627	20241014	110300	5041718	1652	1652	1652	1652	0
628	20241014	110200	5041718	1652	1652	1652	1652	0
629	20241014	110100	5041718	1652	1652	1652	1652	0
630	20241014	110000	5041718	1652	1652	1652	1652	0
631	20241014	105900	5041718	1652	1652	1652	1652	0
632	20241014	105800	5041718	1652	1652	1652	1652	0
633	20241014	105700	5041718	1652	1652	1652	1652	0
634	20241014	105600	5041718	1652	1652	1652	1652	0
635	20241014	105500	5041718	1652	1652	1652	1652	1
636	20241014	105400	5040066	1625	1625	1625	1625	0
637	20241014	105300	5040066	1625	1625	1625	1625	0
638	20241014	105200	5040066	1625	1625	1625	1625	0
639	20241014	105100	5040066	1625	1625	1625	1625	0
640	20241014	105000	5040066	1625	1625	1625	1625	0
641	20241014	104900	5040066	1625	1625	1625	1625	0
642	20241014	104800	5040066	1625	1625	1625	1625	0
643	20241014	104700	5040066	1625	1625	1625	1625	0
644	20241014	104600	5040066	1625	1625	1625	1625	0
645	20241014	104500	5040066	1625	1625	1625	1625	0
646	20241014	104400	5040066	1625	1625	1625	1625	0
647	20241014	104300	5040066	1625	1625	1625	1625	0
648	20241014	104200	5040066	1625	1625	1625	1625	0
649	20241014	104100	5040066	1625	1625	1625	1625	0
650	20241014	104000	5040066	1625	1625	1625	1625	0
651	20241014	103900	5040066	1625	1625	1625	1625	0
652	20241014	103800	5040066	1625	1625	1625	1625	0
653	20241014	103700	5040066	1625	1625	1625	1625	0
654	20241014	103600	5040066	1625	1625	1625	1625	0
655	20241014	103500	5040066	1625	1625	1625	1625	0
656	20241014	103400	5040066	1625	1625	1625	1625	0
657	20241014	103300	5040066	1625	1625	1625	1625	0
658	20241014	103200	5040066	1625	1625	1625	1625	0
659	20241014	103100	5040066	1625	1625	1625	1625	0
660	20241014	103000	5040066	1625	1625	1625	1625	0
661	20241014	102900	5040066	1625	1625	1625	1625	0
662	20241014	102800	5040066	1625	1625	1625	1625	0
663	20241014	102700	5040066	1625	1625	1625	1625	0
664	20241014	102600	5040066	1625	1625	1625	1625	0
665	20241014	102500	5040066	1625	1625	1625	1625	0
666	20241014	102400	5040066	1625	1625	1625	1625	0
667	20241014	102300	5040066	1625	1625	1625	1625	0
668	20241014	102200	5040066	1625	1627	1627	1625	30
669	20241014	102100	4991292	1626	1626	1626	1626	0
670	20241014	102000	4991292	1626	1626	1626	1626	0
671	20241014	101900	4991292	1626	1626	1626	1626	0
672	20241014	101800	4991292	1626	1626	1626	1626	0
673	20241014	101700	4991292	1626	1626	1626	1626	0
674	20241014	101600	4991292	1626	1626	1626	1626	0
675	20241014	101500	4991292	1626	1626	1626	1626	0
676	20241014	101400	4991292	1626	1626	1626	1626	0
677	20241014	101300	4991292	1626	1626	1626	1626	0
678	20241014	101200	4991292	1626	1626	1626	1626	0
679	20241014	101100	4991292	1626	1626	1626	1626	0
680	20241014	101000	4991292	1626	1626	1626	1626	0
681	20241014	100900	4991292	1626	1626	1626	1626	0
682	20241014	100800	4991292	1626	1626	1626	1626	0
683	20241014	100700	4991292	1626	1626	1626	1626	0
684	20241014	100600	4991292	1626	1626	1626	1626	12
685	20241014	100500	4971780	1626	1626	1626	1626	0
686	20241014	100400	4971780	1626	1626	1626	1626	68
687	20241014	100300	4861212	1626	1650	1650	1626	381
688	20241014	100200	4234543	1653	1653	1653	1653	0
689	20241014	100100	4234543	1653	1653	1653	1653	32
690	20241014	100000	4181647	1653	1653	1653	1653	0
691	20241014	095900	4181647	1653	1653	1653	1653	0
692	20241014	095800	4181647	1653	1653	1653	1653	3
693	20241014	095700	4176688	1653	1653	1653	1653	0
694	20241014	095600	4176688	1653	1653	1653	1653	0
695	20241014	095500	4176688	1653	1653	1653	1653	3
696	20241014	095400	4171729	1653	1653	1653	1653	296
697	20241014	095300	3682441	1653	1653	1653	1653	0
698	20241014	095200	3682441	1653	1653	1653	1653	0
699	20241014	095100	3682441	1653	1653	1653	1653	0
700	20241014	095000	3682441	1653	1653	1653	1653	0
701	20241014	094900	3682441	1653	1653	1653	1653	0
702	20241014	094800	3682441	1653	1653	1653	1653	0
703	20241014	094700	3682441	1653	1653	1653	1653	0
704	20241014	094600	3682441	1653	1653	1653	1653	1
705	20241014	094500	3680788	1654	1654	1654	1654	5
706	20241014	094400	3672518	1654	1654	1654	1654	0
707	20241014	094300	3672518	1654	1649	1654	1649	655
708	20241014	094200	2592418	1654	1654	1654	1654	0
709	20241014	094100	2592418	1654	1654	1654	1654	0
710	20241014	094000	2592418	1654	1654	1654	1654	0
711	20241014	093900	2592418	1654	1654	1654	1654	0
712	20241014	093800	2592418	1654	1654	1654	1654	0
713	20241014	093700	2592418	1654	1654	1654	1654	0
714	20241014	093600	2592418	1654	1654	1654	1654	1
715	20241014	093500	2590764	1653	1653	1653	1653	0
716	20241014	093400	2590764	1653	1653	1653	1653	0
717	20241014	093300	2590764	1653	1653	1653	1653	200
718	20241014	093200	2260164	1653	1653	1653	1653	0
719	20241014	093100	2260164	1653	1624	1653	1624	12
720	20241014	093000	2240618	1653	1653	1653	1653	0
721	20241014	092900	2240618	1653	1653	1653	1653	0
722	20241014	092800	2240618	1653	1653	1653	1653	0
723	20241014	092700	2240618	1653	1645	1653	1615	1030
724	20241014	092600	566221	1653	1653	1653	1653	0
725	20241014	092500	566221	1653	1653	1653	1653	0
726	20241014	092400	566221	1653	1653	1653	1653	0
727	20241014	092300	566221	1653	1653	1653	1653	0
728	20241014	092200	566221	1653	1653	1653	1653	0
729	20241014	092100	566221	1653	1653	1653	1653	1
730	20241014	092000	564568	1645	1645	1645	1645	0
731	20241014	091900	564568	1645	1645	1645	1645	0
732	20241014	091800	564568	1645	1645	1645	1645	0
733	20241014	091700	564568	1645	1645	1645	1645	5
734	20241014	091600	556343	1634	1634	1634	1634	1
735	20241014	091500	554709	1653	1653	1653	1653	0
736	20241014	091400	554709	1653	1653	1653	1653	0
737	20241014	091300	554709	1653	1653	1653	1653	1
738	20241014	091200	553056	1646	1646	1646	1646	0
739	20241014	091100	553056	1646	1646	1646	1646	0
740	20241014	091000	553056	1646	1646	1646	1646	336
741	20241014	090900	0	1646	1646	1646	1646	0
742	20241014	090800	0	1646	1646	1646	1646	0
743	20241014	090700	0	1646	1646	1646	1646	0
744	20241014	090600	0	1646	1646	1646	1646	0
745	20241014	090500	0	1646	1646	1646	1646	0
746	20241014	090400	0	1646	1646	1646	1646	0
747	20241014	090300	0	1646	1646	1646	1646	0
748	20241014	090200	0	1646	1646	1646	1646	0
749	20241014	090100	0	1646	1646	1646	1646	0
750	20241014	090000	0	1646	1646	1646	1646	0