KissMeData/044780/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192900	27672493	1357	1357	1357	1357	249
3	20241014	192800	27672493	1357	1357	1357	1357	0
4	20241014	192700	27672493	1357	1357	1357	1357	0
5	20241014	192600	27672493	1357	1357	1357	1357	0
6	20241014	192500	27672493	1357	1357	1357	1357	0
7	20241014	192400	27672493	1357	1357	1357	1357	0
8	20241014	192300	27672493	1357	1357	1357	1357	0
9	20241014	192200	27672493	1357	1357	1357	1357	0
10	20241014	192100	27672493	1357	1357	1357	1357	0
11	20241014	192000	27672493	1357	1357	1357	1357	0
12	20241014	191900	27672493	1357	1357	1357	1357	0
13	20241014	191800	27672493	1357	1357	1357	1357	0
14	20241014	191700	27672493	1357	1357	1357	1357	0
15	20241014	191600	27672493	1357	1357	1357	1357	0
16	20241014	191500	27672493	1357	1357	1357	1357	0
17	20241014	191400	27672493	1357	1357	1357	1357	0
18	20241014	191300	27672493	1357	1357	1357	1357	0
19	20241014	191200	27672493	1357	1357	1357	1357	0
20	20241014	191100	27672493	1357	1357	1357	1357	0
21	20241014	191000	27672493	1357	1357	1357	1357	0
22	20241014	190900	27672493	1357	1357	1357	1357	0
23	20241014	190800	27672493	1357	1357	1357	1357	0
24	20241014	190700	27672493	1357	1357	1357	1357	0
25	20241014	190600	27672493	1357	1357	1357	1357	0
26	20241014	190500	27672493	1357	1357	1357	1357	0
27	20241014	190400	27672493	1357	1357	1357	1357	0
28	20241014	190300	27672493	1357	1357	1357	1357	0
29	20241014	190200	27672493	1357	1357	1357	1357	0
30	20241014	190100	27672493	1357	1357	1357	1357	0
31	20241014	190000	27672493	1357	1357	1357	1357	0
32	20241014	185900	27672493	1357	1357	1357	1357	249
33	20241014	185800	27672493	1357	1357	1357	1357	0
34	20241014	185700	27672493	1357	1357	1357	1357	0
35	20241014	185600	27672493	1357	1357	1357	1357	0
36	20241014	185500	27672493	1357	1357	1357	1357	0
37	20241014	185400	27672493	1357	1357	1357	1357	0
38	20241014	185300	27672493	1357	1357	1357	1357	0
39	20241014	185200	27672493	1357	1357	1357	1357	0
40	20241014	185100	27672493	1357	1357	1357	1357	0
41	20241014	185000	27672493	1357	1357	1357	1357	0
42	20241014	184900	27672493	1357	1357	1357	1357	0
43	20241014	184800	27672493	1357	1357	1357	1357	0
44	20241014	184700	27672493	1357	1357	1357	1357	0
45	20241014	184600	27672493	1357	1357	1357	1357	0
46	20241014	184500	27672493	1357	1357	1357	1357	0
47	20241014	184400	27672493	1357	1357	1357	1357	0
48	20241014	184300	27672493	1357	1357	1357	1357	0
49	20241014	184200	27672493	1357	1357	1357	1357	0
50	20241014	184100	27672493	1357	1357	1357	1357	0
51	20241014	184000	27672493	1357	1357	1357	1357	0
52	20241014	183900	27672493	1357	1357	1357	1357	0
53	20241014	183800	27672493	1357	1357	1357	1357	0
54	20241014	183700	27672493	1357	1357	1357	1357	0
55	20241014	183600	27672493	1357	1357	1357	1357	0
56	20241014	183500	27672493	1357	1357	1357	1357	0
57	20241014	183400	27672493	1357	1357	1357	1357	0
58	20241014	183300	27672493	1357	1357	1357	1357	0
59	20241014	183200	27672493	1357	1357	1357	1357	0
60	20241014	183100	27672493	1357	1357	1357	1357	0
61	20241014	183000	27672493	1357	1357	1357	1357	0
62	20241014	182900	27672493	1357	1357	1357	1357	249
63	20241014	182800	27672493	1357	1357	1357	1357	0
64	20241014	182700	27672493	1357	1357	1357	1357	0
65	20241014	182600	27672493	1357	1357	1357	1357	0
66	20241014	182500	27672493	1357	1357	1357	1357	0
67	20241014	182400	27672493	1357	1357	1357	1357	0
68	20241014	182300	27672493	1357	1357	1357	1357	0
69	20241014	182200	27672493	1357	1357	1357	1357	0
70	20241014	182100	27672493	1357	1357	1357	1357	0
71	20241014	182000	27672493	1357	1357	1357	1357	0
72	20241014	181900	27672493	1357	1357	1357	1357	0
73	20241014	181800	27672493	1357	1357	1357	1357	0
74	20241014	181700	27672493	1357	1357	1357	1357	0
75	20241014	181600	27672493	1357	1357	1357	1357	0
76	20241014	181500	27672493	1357	1357	1357	1357	0
77	20241014	181400	27672493	1357	1357	1357	1357	0
78	20241014	181300	27672493	1357	1357	1357	1357	0
79	20241014	181200	27672493	1357	1357	1357	1357	0
80	20241014	181100	27672493	1357	1357	1357	1357	0
81	20241014	181000	27672493	1357	1357	1357	1357	0
82	20241014	180900	27672493	1357	1357	1357	1357	0
83	20241014	180800	27672493	1357	1357	1357	1357	0
84	20241014	180700	27672493	1357	1357	1357	1357	0
85	20241014	180600	27672493	1357	1357	1357	1357	0
86	20241014	180500	27672493	1357	1357	1357	1357	0
87	20241014	180400	27672493	1357	1357	1357	1357	0
88	20241014	180300	27672493	1357	1357	1357	1357	0
89	20241014	180200	27672493	1357	1357	1357	1357	0
90	20241014	180100	27672493	1357	1357	1357	1357	0
91	20241014	180000	27672493	1357	1357	1357	1357	0
92	20241014	175900	27672493	1357	1357	1357	1357	249
93	20241014	175800	27672493	1357	1357	1357	1357	0
94	20241014	175700	27672493	1357	1357	1357	1357	0
95	20241014	175600	27672493	1357	1357	1357	1357	0
96	20241014	175500	27672493	1357	1357	1357	1357	0
97	20241014	175400	27672493	1357	1357	1357	1357	0
98	20241014	175300	27672493	1357	1357	1357	1357	0
99	20241014	175200	27672493	1357	1357	1357	1357	0
100	20241014	175100	27672493	1357	1357	1357	1357	0
101	20241014	175000	27672493	1357	1357	1357	1357	0
102	20241014	174900	27672493	1357	1357	1357	1357	0
103	20241014	174800	27672493	1357	1357	1357	1357	0
104	20241014	174700	27672493	1357	1357	1357	1357	0
105	20241014	174600	27672493	1357	1357	1357	1357	0
106	20241014	174500	27672493	1357	1357	1357	1357	0
107	20241014	174400	27672493	1357	1357	1357	1357	0
108	20241014	174300	27672493	1357	1357	1357	1357	0
109	20241014	174200	27672493	1357	1357	1357	1357	0
110	20241014	174100	27672493	1357	1357	1357	1357	0
111	20241014	174000	27672493	1357	1357	1357	1357	0
112	20241014	173900	27672493	1357	1357	1357	1357	0
113	20241014	173800	27672493	1357	1357	1357	1357	0
114	20241014	173700	27672493	1357	1357	1357	1357	0
115	20241014	173600	27672493	1357	1357	1357	1357	0
116	20241014	173500	27672493	1357	1357	1357	1357	0
117	20241014	173400	27672493	1357	1357	1357	1357	0
118	20241014	173300	27672493	1357	1357	1357	1357	0
119	20241014	173200	27672493	1357	1357	1357	1357	0
120	20241014	173100	27672493	1357	1357	1357	1357	0
121	20241014	173000	27672493	1357	1357	1357	1357	0
122	20241014	172900	27672493	1357	1357	1357	1357	249
123	20241014	172800	27672493	1357	1357	1357	1357	0
124	20241014	172700	27672493	1357	1357	1357	1357	0
125	20241014	172600	27672493	1357	1357	1357	1357	0
126	20241014	172500	27672493	1357	1357	1357	1357	0
127	20241014	172400	27672493	1357	1357	1357	1357	0
128	20241014	172300	27672493	1357	1357	1357	1357	0
129	20241014	172200	27672493	1357	1357	1357	1357	0
130	20241014	172100	27672493	1357	1357	1357	1357	0
131	20241014	172000	27672493	1357	1357	1357	1357	0
132	20241014	171900	27672493	1357	1357	1357	1357	0
133	20241014	171800	27672493	1357	1357	1357	1357	0
134	20241014	171700	27672493	1357	1357	1357	1357	0
135	20241014	171600	27672493	1357	1357	1357	1357	0
136	20241014	171500	27672493	1357	1357	1357	1357	0
137	20241014	171400	27672493	1357	1357	1357	1357	0
138	20241014	171300	27672493	1357	1357	1357	1357	0
139	20241014	171200	27672493	1357	1357	1357	1357	0
140	20241014	171100	27672493	1357	1357	1357	1357	0
141	20241014	171000	27672493	1357	1357	1357	1357	0
142	20241014	170900	27672493	1357	1357	1357	1357	0
143	20241014	170800	27672493	1357	1357	1357	1357	0
144	20241014	170700	27672493	1357	1357	1357	1357	0
145	20241014	170600	27672493	1357	1357	1357	1357	0
146	20241014	170500	27672493	1357	1357	1357	1357	0
147	20241014	170400	27672493	1357	1357	1357	1357	0
148	20241014	170300	27672493	1357	1357	1357	1357	0
149	20241014	170200	27672493	1357	1357	1357	1357	0
150	20241014	170100	27672493	1357	1357	1357	1357	0
151	20241014	170000	27672493	1357	1357	1357	1357	0
152	20241014	165900	27672493	1357	1357	1357	1357	249
153	20241014	165800	27672493	1357	1357	1357	1357	0
154	20241014	165700	27672493	1357	1357	1357	1357	0
155	20241014	165600	27672493	1357	1357	1357	1357	0
156	20241014	165500	27672493	1357	1357	1357	1357	0
157	20241014	165400	27672493	1357	1357	1357	1357	0
158	20241014	165300	27672493	1357	1357	1357	1357	0
159	20241014	165200	27672493	1357	1357	1357	1357	0
160	20241014	165100	27672493	1357	1357	1357	1357	0
161	20241014	165000	27672493	1357	1357	1357	1357	0
162	20241014	164900	27672493	1357	1357	1357	1357	0
163	20241014	164800	27672493	1357	1357	1357	1357	0
164	20241014	164700	27672493	1357	1357	1357	1357	0
165	20241014	164600	27672493	1357	1357	1357	1357	0
166	20241014	164500	27672493	1357	1357	1357	1357	0
167	20241014	164400	27672493	1357	1357	1357	1357	0
168	20241014	164300	27672493	1357	1357	1357	1357	0
169	20241014	164200	27672493	1357	1357	1357	1357	0
170	20241014	164100	27672493	1357	1357	1357	1357	0
171	20241014	164000	27672493	1357	1357	1357	1357	0
172	20241014	163900	27672493	1357	1357	1357	1357	0
173	20241014	163800	27672493	1357	1357	1357	1357	0
174	20241014	163700	27672493	1357	1357	1357	1357	0
175	20241014	163600	27672493	1357	1357	1357	1357	0
176	20241014	163500	27672493	1357	1357	1357	1357	0
177	20241014	163400	27672493	1357	1357	1357	1357	0
178	20241014	163300	27672493	1357	1357	1357	1357	0
179	20241014	163200	27672493	1357	1357	1357	1357	0
180	20241014	163100	27672493	1357	1357	1357	1357	0
181	20241014	163000	27672493	1357	1357	1357	1357	0
182	20241014	162900	27672493	1357	1357	1357	1357	249
183	20241014	162800	27672493	1357	1357	1357	1357	0
184	20241014	162700	27672493	1357	1357	1357	1357	0
185	20241014	162600	27672493	1357	1357	1357	1357	0
186	20241014	162500	27672493	1357	1357	1357	1357	0
187	20241014	162400	27672493	1357	1357	1357	1357	0
188	20241014	162300	27672493	1357	1357	1357	1357	0
189	20241014	162200	27672493	1357	1357	1357	1357	0
190	20241014	162100	27672493	1357	1357	1357	1357	0
191	20241014	162000	27672493	1357	1357	1357	1357	0
192	20241014	161900	27672493	1357	1357	1357	1357	0
193	20241014	161800	27672493	1357	1357	1357	1357	0
194	20241014	161700	27672493	1357	1357	1357	1357	0
195	20241014	161600	27672493	1357	1357	1357	1357	0
196	20241014	161500	27672493	1357	1357	1357	1357	0
197	20241014	161400	27672493	1357	1357	1357	1357	0
198	20241014	161300	27672493	1357	1357	1357	1357	0
199	20241014	161200	27672493	1357	1357	1357	1357	0
200	20241014	161100	27672493	1357	1357	1357	1357	0
201	20241014	161000	27672493	1357	1357	1357	1357	0
202	20241014	160900	27672493	1357	1357	1357	1357	0
203	20241014	160800	27672493	1357	1357	1357	1357	0
204	20241014	160700	27672493	1357	1357	1357	1357	0
205	20241014	160600	27672493	1357	1357	1357	1357	0
206	20241014	160500	27672493	1357	1357	1357	1357	0
207	20241014	160400	27672493	1357	1357	1357	1357	0
208	20241014	160300	27672493	1357	1357	1357	1357	0
209	20241014	160200	27672493	1357	1357	1357	1357	0
210	20241014	160100	27672493	1357	1357	1357	1357	0
211	20241014	160000	27672493	1357	1357	1357	1357	0
212	20241014	155900	27672493	1357	1357	1357	1357	249
213	20241014	155800	27672493	1357	1357	1357	1357	0
214	20241014	155700	27672493	1357	1357	1357	1357	0
215	20241014	155600	27672493	1357	1357	1357	1357	0
216	20241014	155500	27672493	1357	1357	1357	1357	0
217	20241014	155400	27672493	1357	1357	1357	1357	0
218	20241014	155300	27672493	1357	1357	1357	1357	0
219	20241014	155200	27672493	1357	1357	1357	1357	0
220	20241014	155100	27672493	1357	1357	1357	1357	0
221	20241014	155000	27672493	1357	1357	1357	1357	0
222	20241014	154900	27672493	1357	1357	1357	1357	0
223	20241014	154800	27672493	1357	1357	1357	1357	0
224	20241014	154700	27672493	1357	1357	1357	1357	0
225	20241014	154600	27672493	1357	1357	1357	1357	0
226	20241014	154500	27672493	1357	1357	1357	1357	0
227	20241014	154400	27672493	1357	1357	1357	1357	0
228	20241014	154300	27672493	1357	1357	1357	1357	0
229	20241014	154200	27672493	1357	1357	1357	1357	0
230	20241014	154100	27672493	1357	1357	1357	1357	0
231	20241014	154000	27672493	1357	1357	1357	1357	0
232	20241014	153900	27672493	1357	1357	1357	1357	0
233	20241014	153800	27672493	1357	1357	1357	1357	0
234	20241014	153700	27672493	1357	1357	1357	1357	0
235	20241014	153600	27672493	1357	1357	1357	1357	0
236	20241014	153500	27672493	1357	1357	1357	1357	0
237	20241014	153400	27672493	1357	1357	1357	1357	0
238	20241014	153300	27672493	1357	1357	1357	1357	0
239	20241014	153200	27672493	1357	1357	1357	1357	0
240	20241014	153100	27672493	1357	1357	1357	1357	0
241	20241014	153000	27672493	1357	1357	1357	1357	249
242	20241014	152900	27334600	1361	1361	1361	1361	0
243	20241014	152800	27334600	1361	1361	1361	1361	0
244	20241014	152700	27334600	1361	1361	1361	1361	0
245	20241014	152600	27334600	1361	1361	1361	1361	0
246	20241014	152500	27334600	1361	1361	1361	1361	0
247	20241014	152400	27334600	1361	1361	1361	1361	0
248	20241014	152300	27334600	1361	1361	1361	1361	0
249	20241014	152200	27334600	1361	1361	1361	1361	0
250	20241014	152100	27334600	1361	1361	1361	1361	0
251	20241014	152000	27334600	1361	1361	1361	1361	0
252	20241014	151900	27334600	1361	1361	1361	1361	0
253	20241014	151800	27334600	1361	1340	1361	1340	73
254	20241014	151700	27236759	1361	1361	1361	1361	0
255	20241014	151600	27236759	1361	1361	1361	1361	0
256	20241014	151500	27236759	1361	1361	1361	1361	0
257	20241014	151400	27236759	1361	1361	1361	1361	0
258	20241014	151300	27236759	1361	1361	1361	1361	0
259	20241014	151200	27236759	1361	1361	1361	1361	0
260	20241014	151100	27236759	1361	1345	1361	1340	1135
261	20241014	151000	25715665	1362	1362	1362	1362	0
262	20241014	150900	25715665	1362	1362	1362	1362	0
263	20241014	150800	25715665	1362	1362	1362	1362	0
264	20241014	150700	25715665	1362	1362	1362	1362	0
265	20241014	150600	25715665	1362	1362	1362	1362	0
266	20241014	150500	25715665	1362	1362	1362	1362	0
267	20241014	150400	25715665	1362	1362	1362	1362	0
268	20241014	150300	25715665	1362	1362	1362	1362	0
269	20241014	150200	25715665	1362	1362	1362	1362	0
270	20241014	150100	25715665	1362	1362	1362	1362	0
271	20241014	150000	25715665	1362	1362	1362	1362	0
272	20241014	145900	25715665	1362	1362	1362	1362	2
273	20241014	145800	25712941	1362	1362	1362	1362	0
274	20241014	145700	25712941	1362	1362	1362	1362	2
275	20241014	145600	25710217	1362	1362	1362	1362	0
276	20241014	145500	25710217	1362	1362	1362	1362	2
277	20241014	145400	25707493	1362	1362	1362	1362	0
278	20241014	145300	25707493	1362	1362	1362	1362	2
279	20241014	145200	25704769	1362	1362	1362	1362	0
280	20241014	145100	25704769	1362	1362	1362	1362	2
281	20241014	145000	25702045	1362	1362	1362	1362	0
282	20241014	144900	25702045	1362	1362	1362	1362	2
283	20241014	144800	25699321	1362	1362	1362	1362	0
284	20241014	144700	25699321	1362	1362	1362	1362	2
285	20241014	144600	25696597	1362	1362	1362	1362	0
286	20241014	144500	25696597	1362	1362	1362	1362	2
287	20241014	144400	25693873	1362	1362	1362	1362	0
288	20241014	144300	25693873	1362	1362	1362	1362	2
289	20241014	144200	25691149	1362	1362	1362	1362	0
290	20241014	144100	25691149	1362	1362	1362	1362	2
291	20241014	144000	25688425	1362	1362	1362	1362	0
292	20241014	143900	25688425	1362	1362	1362	1362	2
293	20241014	143800	25685701	1362	1362	1362	1362	0
294	20241014	143700	25685701	1362	1362	1362	1362	2
295	20241014	143600	25682977	1362	1362	1362	1362	0
296	20241014	143500	25682977	1362	1341	1362	1341	54
297	20241014	143400	25610500	1362	1362	1362	1362	0
298	20241014	143300	25610500	1362	1362	1362	1362	2
299	20241014	143200	25607776	1362	1362	1362	1362	0
300	20241014	143100	25607776	1362	1362	1362	1362	2
301	20241014	143000	25605052	1362	1362	1362	1362	0
302	20241014	142900	25605052	1362	1362	1362	1362	2
303	20241014	142800	25602328	1362	1362	1362	1362	0
304	20241014	142700	25602328	1362	1362	1362	1362	2
305	20241014	142600	25599604	1362	1362	1362	1362	3
306	20241014	142500	25595518	1362	1362	1362	1362	2
307	20241014	142400	25592794	1362	1362	1362	1362	0
308	20241014	142300	25592794	1362	1362	1362	1362	2
309	20241014	142200	25590070	1362	1362	1362	1362	0
310	20241014	142100	25590070	1362	1362	1362	1362	3
311	20241014	142000	25585984	1364	1364	1364	1364	0
312	20241014	141900	25585984	1364	1364	1364	1364	0
313	20241014	141800	25585984	1364	1364	1364	1364	0
314	20241014	141700	25585984	1364	1364	1364	1364	0
315	20241014	141600	25585984	1364	1364	1364	1364	0
316	20241014	141500	25585984	1364	1341	1364	1341	52
317	20241014	141400	25516229	1364	1364	1364	1364	0
318	20241014	141300	25516229	1364	1364	1364	1364	0
319	20241014	141200	25516229	1364	1364	1364	1364	0
320	20241014	141100	25516229	1364	1364	1364	1364	0
321	20241014	141000	25516229	1364	1364	1364	1364	0
322	20241014	140900	25516229	1364	1364	1364	1364	0
323	20241014	140800	25516229	1364	1364	1364	1364	0
324	20241014	140700	25516229	1364	1364	1364	1364	0
325	20241014	140600	25516229	1364	1364	1364	1364	0
326	20241014	140500	25516229	1364	1364	1364	1364	0
327	20241014	140400	25516229	1364	1364	1364	1364	0
328	20241014	140300	25516229	1364	1364	1364	1364	1
329	20241014	140200	25514865	1362	1362	1362	1362	0
330	20241014	140100	25514865	1362	1362	1362	1362	0
331	20241014	140000	25514865	1362	1362	1362	1362	0
332	20241014	135900	25514865	1362	1362	1362	1362	0
333	20241014	135800	25514865	1362	1362	1362	1362	0
334	20241014	135700	25514865	1362	1362	1362	1362	0
335	20241014	135600	25514865	1362	1362	1362	1362	0
336	20241014	135500	25514865	1362	1345	1362	1345	52
337	20241014	135400	25444908	1368	1368	1368	1368	0
338	20241014	135300	25444908	1368	1368	1368	1368	0
339	20241014	135200	25444908	1368	1368	1368	1368	0
340	20241014	135100	25444908	1368	1368	1368	1368	0
341	20241014	135000	25444908	1368	1368	1368	1368	0
342	20241014	134900	25444908	1368	1368	1368	1368	0
343	20241014	134800	25444908	1368	1368	1368	1368	0
344	20241014	134700	25444908	1368	1368	1368	1368	0
345	20241014	134600	25444908	1368	1368	1368	1368	0
346	20241014	134500	25444908	1368	1368	1368	1368	0
347	20241014	134400	25444908	1368	1368	1368	1368	0
348	20241014	134300	25444908	1368	1368	1368	1368	0
349	20241014	134200	25444908	1368	1368	1368	1368	0
350	20241014	134100	25444908	1368	1368	1368	1368	0
351	20241014	134000	25444908	1368	1368	1368	1368	0
352	20241014	133900	25444908	1368	1368	1368	1368	0
353	20241014	133800	25444908	1368	1368	1368	1368	3
354	20241014	133700	25440804	1368	1368	1368	1368	1
355	20241014	133600	25439436	1346	1346	1346	1346	0
356	20241014	133500	25439436	1346	1346	1346	1346	51
357	20241014	133400	25370790	1369	1369	1369	1369	0
358	20241014	133300	25370790	1369	1369	1369	1369	3
359	20241014	133200	25366683	1369	1369	1369	1369	0
360	20241014	133100	25366683	1369	1369	1369	1369	0
361	20241014	133000	25366683	1369	1369	1369	1369	0
362	20241014	132900	25366683	1369	1369	1369	1369	0
363	20241014	132800	25366683	1369	1369	1369	1369	3
364	20241014	132700	25362576	1370	1370	1370	1370	0
365	20241014	132600	25362576	1370	1370	1370	1370	0
366	20241014	132500	25362576	1370	1370	1370	1370	0
367	20241014	132400	25362576	1370	1370	1370	1370	0
368	20241014	132300	25362576	1370	1370	1370	1370	3
369	20241014	132200	25358466	1370	1370	1370	1370	0
370	20241014	132100	25358466	1370	1370	1370	1370	0
371	20241014	132000	25358466	1370	1363	1370	1363	64
372	20241014	131900	25271176	1363	1363	1363	1363	0
373	20241014	131800	25271176	1363	1363	1363	1363	3
374	20241014	131700	25267087	1348	1348	1348	1348	0
375	20241014	131600	25267087	1348	1348	1348	1348	100
376	20241014	131500	25132287	1346	1346	1346	1346	51
377	20241014	131400	25063641	1370	1370	1370	1370	0
378	20241014	131300	25063641	1370	1370	1370	1370	0
379	20241014	131200	25063641	1370	1370	1370	1370	0
380	20241014	131100	25063641	1370	1370	1370	1370	0
381	20241014	131000	25063641	1370	1370	1370	1370	0
382	20241014	130900	25063641	1370	1370	1370	1370	0
383	20241014	130800	25063641	1370	1370	1370	1370	2
384	20241014	130700	25060901	1372	1372	1372	1372	0
385	20241014	130600	25060901	1372	1372	1372	1372	0
386	20241014	130500	25060901	1372	1372	1372	1372	0
387	20241014	130400	25060901	1372	1372	1372	1372	0
388	20241014	130300	25060901	1372	1372	1372	1372	0
389	20241014	130200	25060901	1372	1372	1372	1372	0
390	20241014	130100	25060901	1372	1349	1372	1349	3036
391	20241014	130000	20903632	1351	1351	1351	1351	0
392	20241014	125900	20903632	1351	1351	1351	1351	0
393	20241014	125800	20903632	1351	1351	1351	1351	0
394	20241014	125700	20903632	1351	1351	1351	1351	1
395	20241014	125600	20902281	1339	1339	1339	1339	0
396	20241014	125500	20902281	1339	1338	1339	1338	58
397	20241014	125400	20824670	1359	1359	1359	1359	0
398	20241014	125300	20824670	1359	1359	1359	1359	0
399	20241014	125200	20824670	1359	1359	1359	1359	0
400	20241014	125100	20824670	1359	1359	1359	1359	0
401	20241014	125000	20824670	1359	1359	1359	1359	0
402	20241014	124900	20824670	1359	1359	1359	1359	0
403	20241014	124800	20824670	1359	1359	1359	1359	0
404	20241014	124700	20824670	1359	1359	1359	1359	0
405	20241014	124600	20824670	1359	1359	1359	1359	0
406	20241014	124500	20824670	1359	1359	1359	1359	0
407	20241014	124400	20824670	1359	1359	1359	1359	0
408	20241014	124300	20824670	1359	1359	1359	1359	0
409	20241014	124200	20824670	1359	1359	1359	1359	0
410	20241014	124100	20824670	1359	1359	1359	1359	0
411	20241014	124000	20824670	1359	1359	1359	1359	0
412	20241014	123900	20824670	1359	1359	1359	1359	0
413	20241014	123800	20824670	1359	1359	1359	1359	0
414	20241014	123700	20824670	1359	1359	1359	1359	1
415	20241014	123600	20823311	1343	1343	1343	1343	0
416	20241014	123500	20823311	1343	1343	1343	1343	51
417	20241014	123400	20754818	1366	1366	1366	1366	0
418	20241014	123300	20754818	1366	1362	1366	1362	2
419	20241014	123200	20752090	1361	1361	1361	1361	0
420	20241014	123100	20752090	1361	1361	1361	1361	0
421	20241014	123000	20752090	1361	1361	1361	1361	0
422	20241014	122900	20752090	1361	1361	1361	1361	0
423	20241014	122800	20752090	1361	1361	1361	1361	0
424	20241014	122700	20752090	1361	1361	1361	1361	0
425	20241014	122600	20752090	1361	1357	1361	1357	2
426	20241014	122500	20749372	1361	1361	1361	1361	2
427	20241014	122400	20746650	1343	1343	1343	1343	0
428	20241014	122300	20746650	1343	1368	1368	1343	2
429	20241014	122200	20743939	1373	1373	1373	1373	0
430	20241014	122100	20743939	1373	1373	1373	1373	0
431	20241014	122000	20743939	1373	1362	1373	1331	459
432	20241014	121900	20127537	1363	1363	1363	1363	0
433	20241014	121800	20127537	1363	1363	1363	1363	0
434	20241014	121700	20127537	1363	1363	1363	1363	160
435	20241014	121600	19909457	1363	1363	1363	1363	0
436	20241014	121500	19909457	1363	1363	1363	1363	51
437	20241014	121400	19839944	1375	1375	1375	1375	0
438	20241014	121300	19839944	1375	1375	1375	1375	0
439	20241014	121200	19839944	1375	1375	1375	1375	0
440	20241014	121100	19839944	1375	1375	1375	1375	0
441	20241014	121000	19839944	1375	1375	1375	1375	0
442	20241014	120900	19839944	1375	1375	1375	1375	0
443	20241014	120800	19839944	1375	1375	1375	1375	0
444	20241014	120700	19839944	1375	1375	1375	1375	6
445	20241014	120600	19831694	1373	1373	1373	1373	0
446	20241014	120500	19831694	1373	1373	1373	1373	0
447	20241014	120400	19831694	1373	1373	1373	1373	0
448	20241014	120300	19831694	1373	1373	1373	1373	0
449	20241014	120200	19831694	1373	1373	1373	1373	0
450	20241014	120100	19831694	1373	1373	1373	1373	402
451	20241014	120000	19279748	1362	1364	1364	1362	500
452	20241014	115900	18598414	1379	1379	1379	1379	0
453	20241014	115800	18598414	1379	1379	1379	1379	0
454	20241014	115700	18598414	1379	1379	1379	1379	38
455	20241014	115600	18546012	1366	1366	1366	1366	0
456	20241014	115500	18546012	1366	1366	1366	1366	51
457	20241014	115400	18476346	1379	1379	1379	1379	6
458	20241014	115300	18468072	1379	1379	1379	1379	0
459	20241014	115200	18468072	1379	1379	1379	1379	0
460	20241014	115100	18468072	1379	1379	1379	1379	0
461	20241014	115000	18468072	1379	1379	1379	1379	0
462	20241014	114900	18468072	1379	1379	1379	1379	0
463	20241014	114800	18468072	1379	1379	1379	1379	1
464	20241014	114700	18466693	1380	1380	1380	1380	0
465	20241014	114600	18466693	1380	1380	1380	1380	0
466	20241014	114500	18466693	1380	1380	1380	1380	0
467	20241014	114400	18466693	1380	1380	1380	1380	0
468	20241014	114300	18466693	1380	1380	1380	1380	0
469	20241014	114200	18466693	1380	1380	1380	1380	0
470	20241014	114100	18466693	1380	1380	1380	1380	6
471	20241014	114000	18458413	1380	1380	1380	1380	50
472	20241014	113900	18389413	1380	1380	1380	1380	0
473	20241014	113800	18389413	1380	1380	1380	1380	0
474	20241014	113700	18389413	1380	1380	1380	1380	0
475	20241014	113600	18389413	1380	1380	1380	1380	0
476	20241014	113500	18389413	1380	1363	1380	1363	54
477	20241014	113400	18315794	1383	1383	1383	1383	0
478	20241014	113300	18315794	1383	1383	1383	1383	0
479	20241014	113200	18315794	1383	1383	1383	1383	0
480	20241014	113100	18315794	1383	1383	1383	1383	0
481	20241014	113000	18315794	1383	1383	1383	1383	0
482	20241014	112900	18315794	1383	1383	1383	1383	0
483	20241014	112800	18315794	1383	1383	1383	1383	6
484	20241014	112700	18307496	1385	1385	1385	1385	0
485	20241014	112600	18307496	1385	1385	1385	1385	0
486	20241014	112500	18307496	1385	1385	1385	1385	0
487	20241014	112400	18307496	1385	1385	1385	1385	0
488	20241014	112300	18307496	1385	1385	1385	1385	0
489	20241014	112200	18307496	1385	1385	1385	1385	11
490	20241014	112100	18292261	1385	1384	1385	1384	1932
491	20241014	112000	15616464	1332	1353	1389	1330	5099
492	20241014	111900	8617721	1329	1329	1329	1329	0
493	20241014	111800	8617721	1329	1329	1329	1329	0
494	20241014	111700	8617721	1329	1329	1329	1329	0
495	20241014	111600	8617721	1329	1329	1329	1329	0
496	20241014	111500	8617721	1329	1320	1354	1320	4066
497	20241014	111400	3200244	1329	1329	1329	1329	0
498	20241014	111300	3200244	1329	1329	1329	1329	0
499	20241014	111200	3200244	1329	1329	1329	1329	0
500	20241014	111100	3200244	1329	1329	1329	1329	0
501	20241014	111000	3200244	1329	1329	1329	1329	0
502	20241014	110900	3200244	1329	1329	1329	1329	0
503	20241014	110800	3200244	1329	1329	1329	1329	0
504	20241014	110700	3200244	1329	1329	1329	1329	0
505	20241014	110600	3200244	1329	1329	1329	1329	0
506	20241014	110500	3200244	1329	1329	1329	1329	0
507	20241014	110400	3200244	1329	1329	1329	1329	0
508	20241014	110300	3200244	1329	1329	1329	1329	0
509	20241014	110200	3200244	1329	1329	1329	1329	6
510	20241014	110100	3192270	1329	1329	1329	1329	0
511	20241014	110000	3192270	1329	1329	1329	1329	0
512	20241014	105900	3192270	1329	1329	1329	1329	0
513	20241014	105800	3192270	1329	1329	1329	1329	0
514	20241014	105700	3192270	1329	1329	1329	1329	0
515	20241014	105600	3192270	1329	1329	1329	1329	1
516	20241014	105500	3190941	1320	1320	1320	1320	52
517	20241014	105400	3122301	1329	1329	1329	1329	0
518	20241014	105300	3122301	1329	1329	1329	1329	0
519	20241014	105200	3122301	1329	1329	1329	1329	0
520	20241014	105100	3122301	1329	1329	1329	1329	0
521	20241014	105000	3122301	1329	1329	1329	1329	0
522	20241014	104900	3122301	1329	1329	1329	1329	6
523	20241014	104800	3114327	1329	1329	1329	1329	0
524	20241014	104700	3114327	1329	1329	1329	1329	0
525	20241014	104600	3114327	1329	1329	1329	1329	0
526	20241014	104500	3114327	1329	1329	1329	1329	0
527	20241014	104400	3114327	1329	1329	1329	1329	0
528	20241014	104300	3114327	1329	1329	1329	1329	0
529	20241014	104200	3114327	1329	1329	1329	1329	0
530	20241014	104100	3114327	1329	1329	1329	1329	0
531	20241014	104000	3114327	1329	1329	1329	1329	0
532	20241014	103900	3114327	1329	1329	1329	1329	0
533	20241014	103800	3114327	1329	1329	1329	1329	0
534	20241014	103700	3114327	1329	1329	1329	1329	0
535	20241014	103600	3114327	1329	1329	1329	1329	6
536	20241014	103500	3106353	1320	1320	1320	1320	113
537	20241014	103400	2957193	1329	1329	1329	1329	0
538	20241014	103300	2957193	1329	1329	1329	1329	0
539	20241014	103200	2957193	1329	1329	1329	1329	0
540	20241014	103100	2957193	1329	1329	1329	1329	1
541	20241014	103000	2955864	1320	1320	1320	1320	6
542	20241014	102900	2947944	1329	1329	1329	1329	0
543	20241014	102800	2947944	1329	1329	1329	1329	0
544	20241014	102700	2947944	1329	1329	1329	1329	0
545	20241014	102600	2947944	1329	1329	1329	1329	0
546	20241014	102500	2947944	1329	1329	1329	1329	0
547	20241014	102400	2947944	1329	1329	1329	1329	0
548	20241014	102300	2947944	1329	1329	1329	1329	0
549	20241014	102200	2947944	1329	1329	1329	1329	0
550	20241014	102100	2947944	1329	1329	1329	1329	0
551	20241014	102000	2947944	1329	1329	1329	1329	0
552	20241014	101900	2947944	1329	1329	1329	1329	0
553	20241014	101800	2947944	1329	1329	1329	1329	0
554	20241014	101700	2947944	1329	1329	1329	1329	2
555	20241014	101600	2945286	1320	1320	1320	1320	0
556	20241014	101500	2945286	1320	1320	1320	1320	52
557	20241014	101400	2876646	1320	1320	1320	1320	0
558	20241014	101300	2876646	1320	1320	1320	1320	0
559	20241014	101200	2876646	1320	1320	1320	1320	2
560	20241014	101100	2874006	1329	1329	1329	1329	0
561	20241014	101000	2874006	1329	1329	1329	1329	1
562	20241014	100900	2872677	1320	1320	1320	1320	712
563	20241014	100800	1932837	1320	1320	1320	1320	0
564	20241014	100700	1932837	1320	1320	1320	1320	0
565	20241014	100600	1932837	1320	1320	1320	1320	0
566	20241014	100500	1932837	1320	1320	1320	1320	0
567	20241014	100400	1932837	1320	1320	1320	1320	0
568	20241014	100300	1932837	1320	1320	1320	1320	0
569	20241014	100200	1932837	1320	1320	1320	1320	0
570	20241014	100100	1932837	1320	1320	1320	1320	0
571	20241014	100000	1932837	1320	1320	1320	1320	0
572	20241014	095900	1932837	1320	1320	1320	1320	0
573	20241014	095800	1932837	1320	1320	1320	1320	0
574	20241014	095700	1932837	1320	1320	1320	1320	0
575	20241014	095600	1932837	1320	1320	1320	1320	0
576	20241014	095500	1932837	1320	1320	1320	1320	52
577	20241014	095400	1864197	1329	1329	1329	1329	0
578	20241014	095300	1864197	1329	1329	1329	1329	0
579	20241014	095200	1864197	1329	1329	1329	1329	0
580	20241014	095100	1864197	1329	1329	1329	1329	0
581	20241014	095000	1864197	1329	1329	1329	1329	0
582	20241014	094900	1864197	1329	1329	1329	1329	0
583	20241014	094800	1864197	1329	1329	1329	1329	0
584	20241014	094700	1864197	1329	1329	1329	1329	0
585	20241014	094600	1864197	1329	1329	1329	1329	22
586	20241014	094500	1834959	1320	1320	1320	1320	0
587	20241014	094400	1834959	1320	1320	1320	1320	0
588	20241014	094300	1834959	1320	1320	1320	1320	0
589	20241014	094200	1834959	1320	1320	1320	1320	0
590	20241014	094100	1834959	1320	1325	1325	1320	378
591	20241014	094000	1335139	1330	1330	1330	1330	0
592	20241014	093900	1335139	1330	1330	1330	1330	0
593	20241014	093800	1335139	1330	1330	1330	1330	0
594	20241014	093700	1335139	1330	1330	1330	1330	0
595	20241014	093600	1335139	1330	1330	1330	1330	0
596	20241014	093500	1335139	1330	1325	1330	1325	212
597	20241014	093400	1053525	1328	1328	1328	1328	0
598	20241014	093300	1053525	1328	1328	1328	1328	0
599	20241014	093200	1053525	1328	1328	1328	1328	0
600	20241014	093100	1053525	1328	1328	1328	1328	0
601	20241014	093000	1053525	1328	1328	1328	1328	0
602	20241014	092900	1053525	1328	1328	1328	1328	0
603	20241014	092800	1053525	1328	1328	1328	1328	0
604	20241014	092700	1053525	1328	1328	1328	1328	0
605	20241014	092600	1053525	1328	1328	1328	1328	0
606	20241014	092500	1053525	1328	1328	1328	1328	0
607	20241014	092400	1053525	1328	1328	1328	1328	0
608	20241014	092300	1053525	1328	1328	1328	1328	0
609	20241014	092200	1053525	1328	1328	1328	1328	0
610	20241014	092100	1053525	1328	1328	1328	1328	0
611	20241014	092000	1053525	1328	1328	1328	1328	0
612	20241014	091900	1053525	1328	1328	1328	1328	0
613	20241014	091800	1053525	1328	1328	1328	1328	0
614	20241014	091700	1053525	1328	1328	1328	1328	0
615	20241014	091600	1053525	1328	1328	1328	1328	0
616	20241014	091500	1053525	1328	1328	1328	1328	12
617	20241014	091400	1037589	1330	1330	1330	1330	0
618	20241014	091300	1037589	1330	1330	1330	1330	0
619	20241014	091200	1037589	1330	1330	1330	1330	0
620	20241014	091100	1037589	1330	1330	1330	1330	0
621	20241014	091000	1037589	1330	1330	1330	1330	0
622	20241014	090900	1037589	1330	1330	1330	1330	0
623	20241014	090800	1037589	1330	1330	1330	1330	0
624	20241014	090700	1037589	1330	1330	1330	1330	0
625	20241014	090600	1037589	1330	1330	1330	1330	0
626	20241014	090500	1037589	1330	1330	1330	1330	0
627	20241014	090400	1037589	1330	1330	1330	1330	110
628	20241014	090300	891289	1330	1330	1330	1330	0
629	20241014	090200	891289	1330	1330	1330	1330	200
630	20241014	090100	625289	1325	1325	1325	1325	0
631	20241014	090000	625289	1325	1357	1357	1325	461