KissMeData/333050/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211900	12586625	1288	1288	1288	1288	524
3	20241014	211800	12586625	1288	1288	1288	1288	0
4	20241014	211700	12586625	1288	1288	1288	1288	0
5	20241014	211600	12586625	1288	1288	1288	1288	0
6	20241014	211500	12586625	1288	1288	1288	1288	0
7	20241014	211400	12586625	1288	1288	1288	1288	0
8	20241014	211300	12586625	1288	1288	1288	1288	0
9	20241014	211200	12586625	1288	1288	1288	1288	0
10	20241014	211100	12586625	1288	1288	1288	1288	0
11	20241014	211000	12586625	1288	1288	1288	1288	0
12	20241014	210900	12586625	1288	1288	1288	1288	0
13	20241014	210800	12586625	1288	1288	1288	1288	0
14	20241014	210700	12586625	1288	1288	1288	1288	0
15	20241014	210600	12586625	1288	1288	1288	1288	0
16	20241014	210500	12586625	1288	1288	1288	1288	0
17	20241014	210400	12586625	1288	1288	1288	1288	0
18	20241014	210300	12586625	1288	1288	1288	1288	0
19	20241014	210200	12586625	1288	1288	1288	1288	0
20	20241014	210100	12586625	1288	1288	1288	1288	0
21	20241014	210000	12586625	1288	1288	1288	1288	0
22	20241014	205900	12586625	1288	1288	1288	1288	0
23	20241014	205800	12586625	1288	1288	1288	1288	0
24	20241014	205700	12586625	1288	1288	1288	1288	0
25	20241014	205600	12586625	1288	1288	1288	1288	0
26	20241014	205500	12586625	1288	1288	1288	1288	0
27	20241014	205400	12586625	1288	1288	1288	1288	0
28	20241014	205300	12586625	1288	1288	1288	1288	0
29	20241014	205200	12586625	1288	1288	1288	1288	0
30	20241014	205100	12586625	1288	1288	1288	1288	0
31	20241014	205000	12586625	1288	1288	1288	1288	0
32	20241014	204900	12586625	1288	1288	1288	1288	524
33	20241014	204800	12586625	1288	1288	1288	1288	0
34	20241014	204700	12586625	1288	1288	1288	1288	0
35	20241014	204600	12586625	1288	1288	1288	1288	0
36	20241014	204500	12586625	1288	1288	1288	1288	0
37	20241014	204400	12586625	1288	1288	1288	1288	0
38	20241014	204300	12586625	1288	1288	1288	1288	0
39	20241014	204200	12586625	1288	1288	1288	1288	0
40	20241014	204100	12586625	1288	1288	1288	1288	0
41	20241014	204000	12586625	1288	1288	1288	1288	0
42	20241014	203900	12586625	1288	1288	1288	1288	0
43	20241014	203800	12586625	1288	1288	1288	1288	0
44	20241014	203700	12586625	1288	1288	1288	1288	0
45	20241014	203600	12586625	1288	1288	1288	1288	0
46	20241014	203500	12586625	1288	1288	1288	1288	0
47	20241014	203400	12586625	1288	1288	1288	1288	0
48	20241014	203300	12586625	1288	1288	1288	1288	0
49	20241014	203200	12586625	1288	1288	1288	1288	0
50	20241014	203100	12586625	1288	1288	1288	1288	0
51	20241014	203000	12586625	1288	1288	1288	1288	0
52	20241014	202900	12586625	1288	1288	1288	1288	0
53	20241014	202800	12586625	1288	1288	1288	1288	0
54	20241014	202700	12586625	1288	1288	1288	1288	0
55	20241014	202600	12586625	1288	1288	1288	1288	0
56	20241014	202500	12586625	1288	1288	1288	1288	0
57	20241014	202400	12586625	1288	1288	1288	1288	0
58	20241014	202300	12586625	1288	1288	1288	1288	0
59	20241014	202200	12586625	1288	1288	1288	1288	0
60	20241014	202100	12586625	1288	1288	1288	1288	0
61	20241014	202000	12586625	1288	1288	1288	1288	0
62	20241014	201900	12586625	1288	1288	1288	1288	524
63	20241014	201800	12586625	1288	1288	1288	1288	0
64	20241014	201700	12586625	1288	1288	1288	1288	0
65	20241014	201600	12586625	1288	1288	1288	1288	0
66	20241014	201500	12586625	1288	1288	1288	1288	0
67	20241014	201400	12586625	1288	1288	1288	1288	0
68	20241014	201300	12586625	1288	1288	1288	1288	0
69	20241014	201200	12586625	1288	1288	1288	1288	0
70	20241014	201100	12586625	1288	1288	1288	1288	0
71	20241014	201000	12586625	1288	1288	1288	1288	0
72	20241014	200900	12586625	1288	1288	1288	1288	0
73	20241014	200800	12586625	1288	1288	1288	1288	0
74	20241014	200700	12586625	1288	1288	1288	1288	0
75	20241014	200600	12586625	1288	1288	1288	1288	0
76	20241014	200500	12586625	1288	1288	1288	1288	0
77	20241014	200400	12586625	1288	1288	1288	1288	0
78	20241014	200300	12586625	1288	1288	1288	1288	0
79	20241014	200200	12586625	1288	1288	1288	1288	0
80	20241014	200100	12586625	1288	1288	1288	1288	0
81	20241014	200000	12586625	1288	1288	1288	1288	0
82	20241014	195900	12586625	1288	1288	1288	1288	0
83	20241014	195800	12586625	1288	1288	1288	1288	0
84	20241014	195700	12586625	1288	1288	1288	1288	0
85	20241014	195600	12586625	1288	1288	1288	1288	0
86	20241014	195500	12586625	1288	1288	1288	1288	0
87	20241014	195400	12586625	1288	1288	1288	1288	0
88	20241014	195300	12586625	1288	1288	1288	1288	0
89	20241014	195200	12586625	1288	1288	1288	1288	0
90	20241014	195100	12586625	1288	1288	1288	1288	0
91	20241014	195000	12586625	1288	1288	1288	1288	0
92	20241014	194900	12586625	1288	1288	1288	1288	524
93	20241014	194800	12586625	1288	1288	1288	1288	0
94	20241014	194700	12586625	1288	1288	1288	1288	0
95	20241014	194600	12586625	1288	1288	1288	1288	0
96	20241014	194500	12586625	1288	1288	1288	1288	0
97	20241014	194400	12586625	1288	1288	1288	1288	0
98	20241014	194300	12586625	1288	1288	1288	1288	0
99	20241014	194200	12586625	1288	1288	1288	1288	0
100	20241014	194100	12586625	1288	1288	1288	1288	0
101	20241014	194000	12586625	1288	1288	1288	1288	0
102	20241014	193900	12586625	1288	1288	1288	1288	0
103	20241014	193800	12586625	1288	1288	1288	1288	0
104	20241014	193700	12586625	1288	1288	1288	1288	0
105	20241014	193600	12586625	1288	1288	1288	1288	0
106	20241014	193500	12586625	1288	1288	1288	1288	0
107	20241014	193400	12586625	1288	1288	1288	1288	0
108	20241014	193300	12586625	1288	1288	1288	1288	0
109	20241014	193200	12586625	1288	1288	1288	1288	0
110	20241014	193100	12586625	1288	1288	1288	1288	0
111	20241014	193000	12586625	1288	1288	1288	1288	0
112	20241014	192900	12586625	1288	1288	1288	1288	0
113	20241014	192800	12586625	1288	1288	1288	1288	0
114	20241014	192700	12586625	1288	1288	1288	1288	0
115	20241014	192600	12586625	1288	1288	1288	1288	0
116	20241014	192500	12586625	1288	1288	1288	1288	0
117	20241014	192400	12586625	1288	1288	1288	1288	0
118	20241014	192300	12586625	1288	1288	1288	1288	0
119	20241014	192200	12586625	1288	1288	1288	1288	0
120	20241014	192100	12586625	1288	1288	1288	1288	0
121	20241014	192000	12586625	1288	1288	1288	1288	0
122	20241014	191900	12586625	1288	1288	1288	1288	524
123	20241014	191800	12586625	1288	1288	1288	1288	0
124	20241014	191700	12586625	1288	1288	1288	1288	0
125	20241014	191600	12586625	1288	1288	1288	1288	0
126	20241014	191500	12586625	1288	1288	1288	1288	0
127	20241014	191400	12586625	1288	1288	1288	1288	0
128	20241014	191300	12586625	1288	1288	1288	1288	0
129	20241014	191200	12586625	1288	1288	1288	1288	0
130	20241014	191100	12586625	1288	1288	1288	1288	0
131	20241014	191000	12586625	1288	1288	1288	1288	0
132	20241014	190900	12586625	1288	1288	1288	1288	0
133	20241014	190800	12586625	1288	1288	1288	1288	0
134	20241014	190700	12586625	1288	1288	1288	1288	0
135	20241014	190600	12586625	1288	1288	1288	1288	0
136	20241014	190500	12586625	1288	1288	1288	1288	0
137	20241014	190400	12586625	1288	1288	1288	1288	0
138	20241014	190300	12586625	1288	1288	1288	1288	0
139	20241014	190200	12586625	1288	1288	1288	1288	0
140	20241014	190100	12586625	1288	1288	1288	1288	0
141	20241014	190000	12586625	1288	1288	1288	1288	0
142	20241014	185900	12586625	1288	1288	1288	1288	0
143	20241014	185800	12586625	1288	1288	1288	1288	0
144	20241014	185700	12586625	1288	1288	1288	1288	0
145	20241014	185600	12586625	1288	1288	1288	1288	0
146	20241014	185500	12586625	1288	1288	1288	1288	0
147	20241014	185400	12586625	1288	1288	1288	1288	0
148	20241014	185300	12586625	1288	1288	1288	1288	0
149	20241014	185200	12586625	1288	1288	1288	1288	0
150	20241014	185100	12586625	1288	1288	1288	1288	0
151	20241014	185000	12586625	1288	1288	1288	1288	0
152	20241014	184900	12586625	1288	1288	1288	1288	524
153	20241014	184800	12586625	1288	1288	1288	1288	0
154	20241014	184700	12586625	1288	1288	1288	1288	0
155	20241014	184600	12586625	1288	1288	1288	1288	0
156	20241014	184500	12586625	1288	1288	1288	1288	0
157	20241014	184400	12586625	1288	1288	1288	1288	0
158	20241014	184300	12586625	1288	1288	1288	1288	0
159	20241014	184200	12586625	1288	1288	1288	1288	0
160	20241014	184100	12586625	1288	1288	1288	1288	0
161	20241014	184000	12586625	1288	1288	1288	1288	0
162	20241014	183900	12586625	1288	1288	1288	1288	0
163	20241014	183800	12586625	1288	1288	1288	1288	0
164	20241014	183700	12586625	1288	1288	1288	1288	0
165	20241014	183600	12586625	1288	1288	1288	1288	0
166	20241014	183500	12586625	1288	1288	1288	1288	0
167	20241014	183400	12586625	1288	1288	1288	1288	0
168	20241014	183300	12586625	1288	1288	1288	1288	0
169	20241014	183200	12586625	1288	1288	1288	1288	0
170	20241014	183100	12586625	1288	1288	1288	1288	0
171	20241014	183000	12586625	1288	1288	1288	1288	0
172	20241014	182900	12586625	1288	1288	1288	1288	0
173	20241014	182800	12586625	1288	1288	1288	1288	0
174	20241014	182700	12586625	1288	1288	1288	1288	0
175	20241014	182600	12586625	1288	1288	1288	1288	0
176	20241014	182500	12586625	1288	1288	1288	1288	0
177	20241014	182400	12586625	1288	1288	1288	1288	0
178	20241014	182300	12586625	1288	1288	1288	1288	0
179	20241014	182200	12586625	1288	1288	1288	1288	0
180	20241014	182100	12586625	1288	1288	1288	1288	0
181	20241014	182000	12586625	1288	1288	1288	1288	0
182	20241014	181900	12586625	1288	1288	1288	1288	524
183	20241014	181800	12586625	1288	1288	1288	1288	0
184	20241014	181700	12586625	1288	1288	1288	1288	0
185	20241014	181600	12586625	1288	1288	1288	1288	0
186	20241014	181500	12586625	1288	1288	1288	1288	0
187	20241014	181400	12586625	1288	1288	1288	1288	0
188	20241014	181300	12586625	1288	1288	1288	1288	0
189	20241014	181200	12586625	1288	1288	1288	1288	0
190	20241014	181100	12586625	1288	1288	1288	1288	0
191	20241014	181000	12586625	1288	1288	1288	1288	0
192	20241014	180900	12586625	1288	1288	1288	1288	0
193	20241014	180800	12586625	1288	1288	1288	1288	0
194	20241014	180700	12586625	1288	1288	1288	1288	0
195	20241014	180600	12586625	1288	1288	1288	1288	0
196	20241014	180500	12586625	1288	1288	1288	1288	0
197	20241014	180400	12586625	1288	1288	1288	1288	0
198	20241014	180300	12586625	1288	1288	1288	1288	0
199	20241014	180200	12586625	1288	1288	1288	1288	0
200	20241014	180100	12586625	1288	1288	1288	1288	0
201	20241014	180000	12586625	1288	1288	1288	1288	0
202	20241014	175900	12586625	1288	1288	1288	1288	0
203	20241014	175800	12586625	1288	1288	1288	1288	0
204	20241014	175700	12586625	1288	1288	1288	1288	0
205	20241014	175600	12586625	1288	1288	1288	1288	0
206	20241014	175500	12586625	1288	1288	1288	1288	0
207	20241014	175400	12586625	1288	1288	1288	1288	0
208	20241014	175300	12586625	1288	1288	1288	1288	0
209	20241014	175200	12586625	1288	1288	1288	1288	0
210	20241014	175100	12586625	1288	1288	1288	1288	0
211	20241014	175000	12586625	1288	1288	1288	1288	0
212	20241014	174900	12586625	1288	1288	1288	1288	524
213	20241014	174800	12586625	1288	1288	1288	1288	0
214	20241014	174700	12586625	1288	1288	1288	1288	0
215	20241014	174600	12586625	1288	1288	1288	1288	0
216	20241014	174500	12586625	1288	1288	1288	1288	0
217	20241014	174400	12586625	1288	1288	1288	1288	0
218	20241014	174300	12586625	1288	1288	1288	1288	0
219	20241014	174200	12586625	1288	1288	1288	1288	0
220	20241014	174100	12586625	1288	1288	1288	1288	0
221	20241014	174000	12586625	1288	1288	1288	1288	0
222	20241014	173900	12586625	1288	1288	1288	1288	0
223	20241014	173800	12586625	1288	1288	1288	1288	0
224	20241014	173700	12586625	1288	1288	1288	1288	0
225	20241014	173600	12586625	1288	1288	1288	1288	0
226	20241014	173500	12586625	1288	1288	1288	1288	0
227	20241014	173400	12586625	1288	1288	1288	1288	0
228	20241014	173300	12586625	1288	1288	1288	1288	0
229	20241014	173200	12586625	1288	1288	1288	1288	0
230	20241014	173100	12586625	1288	1288	1288	1288	0
231	20241014	173000	12586625	1288	1288	1288	1288	0
232	20241014	172900	12586625	1288	1288	1288	1288	0
233	20241014	172800	12586625	1288	1288	1288	1288	0
234	20241014	172700	12586625	1288	1288	1288	1288	0
235	20241014	172600	12586625	1288	1288	1288	1288	0
236	20241014	172500	12586625	1288	1288	1288	1288	0
237	20241014	172400	12586625	1288	1288	1288	1288	0
238	20241014	172300	12586625	1288	1288	1288	1288	0
239	20241014	172200	12586625	1288	1288	1288	1288	0
240	20241014	172100	12586625	1288	1288	1288	1288	0
241	20241014	172000	12586625	1288	1288	1288	1288	0
242	20241014	171900	12586625	1288	1288	1288	1288	524
243	20241014	171800	12586625	1288	1288	1288	1288	0
244	20241014	171700	12586625	1288	1288	1288	1288	0
245	20241014	171600	12586625	1288	1288	1288	1288	0
246	20241014	171500	12586625	1288	1288	1288	1288	0
247	20241014	171400	12586625	1288	1288	1288	1288	0
248	20241014	171300	12586625	1288	1288	1288	1288	0
249	20241014	171200	12586625	1288	1288	1288	1288	0
250	20241014	171100	12586625	1288	1288	1288	1288	0
251	20241014	171000	12586625	1288	1288	1288	1288	0
252	20241014	170900	12586625	1288	1288	1288	1288	0
253	20241014	170800	12586625	1288	1288	1288	1288	0
254	20241014	170700	12586625	1288	1288	1288	1288	0
255	20241014	170600	12586625	1288	1288	1288	1288	0
256	20241014	170500	12586625	1288	1288	1288	1288	0
257	20241014	170400	12586625	1288	1288	1288	1288	0
258	20241014	170300	12586625	1288	1288	1288	1288	0
259	20241014	170200	12586625	1288	1288	1288	1288	0
260	20241014	170100	12586625	1288	1288	1288	1288	0
261	20241014	170000	12586625	1288	1288	1288	1288	0
262	20241014	165900	12586625	1288	1288	1288	1288	0
263	20241014	165800	12586625	1288	1288	1288	1288	0
264	20241014	165700	12586625	1288	1288	1288	1288	0
265	20241014	165600	12586625	1288	1288	1288	1288	0
266	20241014	165500	12586625	1288	1288	1288	1288	0
267	20241014	165400	12586625	1288	1288	1288	1288	0
268	20241014	165300	12586625	1288	1288	1288	1288	0
269	20241014	165200	12586625	1288	1288	1288	1288	0
270	20241014	165100	12586625	1288	1288	1288	1288	0
271	20241014	165000	12586625	1288	1288	1288	1288	0
272	20241014	164900	12586625	1288	1288	1288	1288	524
273	20241014	164800	12586625	1288	1288	1288	1288	0
274	20241014	164700	12586625	1288	1288	1288	1288	0
275	20241014	164600	12586625	1288	1288	1288	1288	0
276	20241014	164500	12586625	1288	1288	1288	1288	0
277	20241014	164400	12586625	1288	1288	1288	1288	0
278	20241014	164300	12586625	1288	1288	1288	1288	0
279	20241014	164200	12586625	1288	1288	1288	1288	0
280	20241014	164100	12586625	1288	1288	1288	1288	0
281	20241014	164000	12586625	1288	1288	1288	1288	0
282	20241014	163900	12586625	1288	1288	1288	1288	0
283	20241014	163800	12586625	1288	1288	1288	1288	0
284	20241014	163700	12586625	1288	1288	1288	1288	0
285	20241014	163600	12586625	1288	1288	1288	1288	0
286	20241014	163500	12586625	1288	1288	1288	1288	0
287	20241014	163400	12586625	1288	1288	1288	1288	0
288	20241014	163300	12586625	1288	1288	1288	1288	0
289	20241014	163200	12586625	1288	1288	1288	1288	0
290	20241014	163100	12586625	1288	1288	1288	1288	0
291	20241014	163000	12586625	1288	1288	1288	1288	0
292	20241014	162900	12586625	1288	1288	1288	1288	0
293	20241014	162800	12586625	1288	1288	1288	1288	0
294	20241014	162700	12586625	1288	1288	1288	1288	0
295	20241014	162600	12586625	1288	1288	1288	1288	0
296	20241014	162500	12586625	1288	1288	1288	1288	0
297	20241014	162400	12586625	1288	1288	1288	1288	0
298	20241014	162300	12586625	1288	1288	1288	1288	0
299	20241014	162200	12586625	1288	1288	1288	1288	0
300	20241014	162100	12586625	1288	1288	1288	1288	0
301	20241014	162000	12586625	1288	1288	1288	1288	0
302	20241014	161900	12586625	1288	1288	1288	1288	524
303	20241014	161800	12586625	1288	1288	1288	1288	0
304	20241014	161700	12586625	1288	1288	1288	1288	0
305	20241014	161600	12586625	1288	1288	1288	1288	0
306	20241014	161500	12586625	1288	1288	1288	1288	0
307	20241014	161400	12586625	1288	1288	1288	1288	0
308	20241014	161300	12586625	1288	1288	1288	1288	0
309	20241014	161200	12586625	1288	1288	1288	1288	0
310	20241014	161100	12586625	1288	1288	1288	1288	0
311	20241014	161000	12586625	1288	1288	1288	1288	0
312	20241014	160900	12586625	1288	1288	1288	1288	0
313	20241014	160800	12586625	1288	1288	1288	1288	0
314	20241014	160700	12586625	1288	1288	1288	1288	0
315	20241014	160600	12586625	1288	1288	1288	1288	0
316	20241014	160500	12586625	1288	1288	1288	1288	0
317	20241014	160400	12586625	1288	1288	1288	1288	0
318	20241014	160300	12586625	1288	1288	1288	1288	0
319	20241014	160200	12586625	1288	1288	1288	1288	0
320	20241014	160100	12586625	1288	1288	1288	1288	0
321	20241014	160000	12586625	1288	1288	1288	1288	0
322	20241014	155900	12586625	1288	1288	1288	1288	0
323	20241014	155800	12586625	1288	1288	1288	1288	0
324	20241014	155700	12586625	1288	1288	1288	1288	0
325	20241014	155600	12586625	1288	1288	1288	1288	0
326	20241014	155500	12586625	1288	1288	1288	1288	0
327	20241014	155400	12586625	1288	1288	1288	1288	0
328	20241014	155300	12586625	1288	1288	1288	1288	0
329	20241014	155200	12586625	1288	1288	1288	1288	0
330	20241014	155100	12586625	1288	1288	1288	1288	0
331	20241014	155000	12586625	1288	1288	1288	1288	0
332	20241014	154900	12586625	1288	1288	1288	1288	524
333	20241014	154800	12586625	1288	1288	1288	1288	0
334	20241014	154700	12586625	1288	1288	1288	1288	0
335	20241014	154600	12586625	1288	1288	1288	1288	0
336	20241014	154500	12586625	1288	1288	1288	1288	0
337	20241014	154400	12586625	1288	1288	1288	1288	0
338	20241014	154300	12586625	1288	1288	1288	1288	0
339	20241014	154200	12586625	1288	1288	1288	1288	0
340	20241014	154100	12586625	1288	1288	1288	1288	0
341	20241014	154000	12586625	1288	1288	1288	1288	0
342	20241014	153900	12586625	1288	1288	1288	1288	0
343	20241014	153800	12586625	1288	1288	1288	1288	0
344	20241014	153700	12586625	1288	1288	1288	1288	0
345	20241014	153600	12586625	1288	1288	1288	1288	0
346	20241014	153500	12586625	1288	1288	1288	1288	0
347	20241014	153400	12586625	1288	1288	1288	1288	0
348	20241014	153300	12586625	1288	1288	1288	1288	0
349	20241014	153200	12586625	1288	1288	1288	1288	0
350	20241014	153100	12586625	1288	1288	1288	1288	0
351	20241014	153000	12586625	1288	1288	1288	1288	524
352	20241014	152900	11911713	1286	1286	1286	1286	0
353	20241014	152800	11911713	1286	1286	1286	1286	0
354	20241014	152700	11911713	1286	1286	1286	1286	0
355	20241014	152600	11911713	1286	1286	1286	1286	0
356	20241014	152500	11911713	1286	1286	1286	1286	0
357	20241014	152400	11911713	1286	1286	1286	1286	0
358	20241014	152300	11911713	1286	1286	1286	1286	0
359	20241014	152200	11911713	1286	1286	1286	1286	0
360	20241014	152100	11911713	1286	1286	1286	1286	0
361	20241014	152000	11911713	1286	1286	1286	1286	0
362	20241014	151900	11911713	1286	1286	1286	1286	0
363	20241014	151800	11911713	1286	1286	1286	1286	1
364	20241014	151700	11910427	1279	1279	1279	1279	0
365	20241014	151600	11910427	1279	1279	1279	1279	0
366	20241014	151500	11910427	1279	1279	1279	1279	0
367	20241014	151400	11910427	1279	1279	1279	1279	185
368	20241014	151300	11673812	1279	1287	1287	1279	392
369	20241014	151200	11172083	1280	1280	1280	1280	0
370	20241014	151100	11172083	1280	1280	1280	1280	0
371	20241014	151000	11172083	1280	1280	1280	1280	0
372	20241014	150900	11172083	1280	1280	1280	1280	0
373	20241014	150800	11172083	1280	1280	1280	1280	0
374	20241014	150700	11172083	1280	1280	1280	1280	0
375	20241014	150600	11172083	1280	1280	1280	1280	0
376	20241014	150500	11172083	1280	1280	1280	1280	0
377	20241014	150400	11172083	1280	1280	1280	1280	0
378	20241014	150300	11172083	1280	1280	1280	1280	0
379	20241014	150200	11172083	1280	1280	1280	1280	0
380	20241014	150100	11172083	1280	1280	1280	1280	0
381	20241014	150000	11172083	1280	1280	1280	1280	0
382	20241014	145900	11172083	1280	1280	1280	1280	0
383	20241014	145800	11172083	1280	1280	1280	1280	0
384	20241014	145700	11172083	1280	1280	1280	1280	0
385	20241014	145600	11172083	1280	1280	1280	1280	3
386	20241014	145500	11168243	1280	1280	1280	1280	0
387	20241014	145400	11168243	1280	1280	1280	1280	3
388	20241014	145300	11164403	1280	1280	1280	1280	0
389	20241014	145200	11164403	1280	1280	1280	1280	3
390	20241014	145100	11160563	1280	1280	1280	1280	0
391	20241014	145000	11160563	1280	1280	1280	1280	3
392	20241014	144900	11156723	1280	1280	1280	1280	0
393	20241014	144800	11156723	1280	1280	1280	1280	3
394	20241014	144700	11152883	1280	1280	1280	1280	0
395	20241014	144600	11152883	1280	1280	1280	1280	3
396	20241014	144500	11149043	1280	1280	1280	1280	0
397	20241014	144400	11149043	1280	1280	1280	1280	4
398	20241014	144300	11143923	1280	1280	1280	1280	1211
399	20241014	144200	9593843	1280	1280	1280	1280	4
400	20241014	144100	9588723	1280	1280	1280	1280	0
401	20241014	144000	9588723	1280	1280	1280	1280	4
402	20241014	143900	9583603	1280	1280	1280	1280	0
403	20241014	143800	9583603	1280	1280	1280	1280	4
404	20241014	143700	9578483	1280	1280	1280	1280	0
405	20241014	143600	9578483	1280	1280	1280	1280	4
406	20241014	143500	9573363	1280	1280	1280	1280	0
407	20241014	143400	9573363	1280	1280	1280	1280	4
408	20241014	143300	9568243	1280	1280	1280	1280	0
409	20241014	143200	9568243	1280	1280	1280	1280	4
410	20241014	143100	9563123	1281	1281	1281	1281	704
411	20241014	143000	8661299	1281	1281	1281	1281	4
412	20241014	142900	8656175	1281	1281	1281	1281	0
413	20241014	142800	8656175	1281	1281	1281	1281	4
414	20241014	142700	8651051	1281	1281	1281	1281	0
415	20241014	142600	8651051	1281	1281	1281	1281	4
416	20241014	142500	8645927	1281	1281	1281	1281	0
417	20241014	142400	8645927	1281	1281	1281	1281	4
418	20241014	142300	8640803	1281	1281	1281	1281	0
419	20241014	142200	8640803	1281	1281	1281	1281	4
420	20241014	142100	8635679	1281	1281	1281	1281	0
421	20241014	142000	8635679	1281	1281	1281	1281	4
422	20241014	141900	8630555	1281	1281	1281	1281	0
423	20241014	141800	8630555	1281	1281	1281	1281	4
424	20241014	141700	8625431	1287	1287	1287	1287	0
425	20241014	141600	8625431	1287	1287	1287	1287	0
426	20241014	141500	8625431	1287	1287	1287	1287	0
427	20241014	141400	8625431	1287	1287	1287	1287	0
428	20241014	141300	8625431	1287	1287	1287	1287	0
429	20241014	141200	8625431	1287	1287	1287	1287	0
430	20241014	141100	8625431	1287	1287	1287	1287	0
431	20241014	141000	8625431	1287	1287	1287	1287	0
432	20241014	140900	8625431	1287	1287	1287	1287	0
433	20241014	140800	8625431	1287	1287	1287	1287	0
434	20241014	140700	8625431	1287	1287	1287	1287	0
435	20241014	140600	8625431	1287	1287	1287	1287	0
436	20241014	140500	8625431	1287	1287	1287	1287	0
437	20241014	140400	8625431	1287	1287	1287	1287	0
438	20241014	140300	8625431	1287	1287	1287	1287	0
439	20241014	140200	8625431	1287	1287	1287	1287	0
440	20241014	140100	8625431	1287	1287	1287	1287	0
441	20241014	140000	8625431	1287	1287	1287	1287	0
442	20241014	135900	8625431	1287	1287	1287	1287	0
443	20241014	135800	8625431	1287	1287	1287	1287	0
444	20241014	135700	8625431	1287	1287	1287	1287	0
445	20241014	135600	8625431	1287	1287	1287	1287	67
446	20241014	135500	8539202	1281	1281	1281	1281	0
447	20241014	135400	8539202	1281	1281	1281	1281	0
448	20241014	135300	8539202	1281	1281	1281	1281	0
449	20241014	135200	8539202	1281	1281	1281	1281	0
450	20241014	135100	8539202	1281	1281	1281	1281	0
451	20241014	135000	8539202	1281	1281	1281	1281	0
452	20241014	134900	8539202	1281	1281	1281	1281	0
453	20241014	134800	8539202	1281	1281	1281	1281	0
454	20241014	134700	8539202	1281	1281	1281	1281	0
455	20241014	134600	8539202	1281	1281	1281	1281	0
456	20241014	134500	8539202	1281	1281	1281	1281	0
457	20241014	134400	8539202	1281	1281	1281	1281	0
458	20241014	134300	8539202	1281	1281	1281	1281	0
459	20241014	134200	8539202	1281	1281	1281	1281	0
460	20241014	134100	8539202	1281	1281	1281	1281	0
461	20241014	134000	8539202	1281	1281	1281	1281	6
462	20241014	133900	8531516	1281	1281	1281	1281	0
463	20241014	133800	8531516	1281	1281	1281	1281	0
464	20241014	133700	8531516	1281	1281	1281	1281	0
465	20241014	133600	8531516	1281	1281	1281	1281	0
466	20241014	133500	8531516	1281	1281	1281	1281	6
467	20241014	133400	8523830	1287	1287	1287	1287	0
468	20241014	133300	8523830	1287	1287	1287	1287	0
469	20241014	133200	8523830	1287	1287	1287	1287	0
470	20241014	133100	8523830	1287	1287	1287	1287	0
471	20241014	133000	8523830	1287	1281	1287	1281	7
472	20241014	132900	8514857	1281	1281	1281	1281	0
473	20241014	132800	8514857	1281	1281	1281	1281	0
474	20241014	132700	8514857	1281	1281	1281	1281	0
475	20241014	132600	8514857	1281	1281	1281	1281	204
476	20241014	132500	8253533	1281	1281	1281	1281	6
477	20241014	132400	8245847	1287	1287	1287	1287	0
478	20241014	132300	8245847	1287	1287	1287	1287	1
479	20241014	132200	8244560	1280	1280	1280	1280	0
480	20241014	132100	8244560	1280	1280	1280	1280	0
481	20241014	132000	8244560	1280	1280	1280	1280	6
482	20241014	131900	8236880	1280	1280	1280	1280	0
483	20241014	131800	8236880	1280	1280	1280	1280	0
484	20241014	131700	8236880	1280	1280	1280	1280	0
485	20241014	131600	8236880	1280	1280	1280	1280	0
486	20241014	131500	8236880	1280	1280	1280	1280	6
487	20241014	131400	8229200	1281	1281	1281	1281	0
488	20241014	131300	8229200	1281	1281	1281	1281	0
489	20241014	131200	8229200	1281	1281	1281	1281	0
490	20241014	131100	8229200	1281	1281	1281	1281	0
491	20241014	131000	8229200	1281	1281	1281	1281	0
492	20241014	130900	8229200	1281	1281	1281	1281	0
493	20241014	130800	8229200	1281	1281	1281	1281	0
494	20241014	130700	8229200	1281	1281	1281	1281	0
495	20241014	130600	8229200	1281	1281	1281	1281	0
496	20241014	130500	8229200	1281	1281	1281	1281	0
497	20241014	130400	8229200	1281	1281	1281	1281	0
498	20241014	130300	8229200	1281	1281	1281	1281	0
499	20241014	130200	8229200	1281	1281	1281	1281	0
500	20241014	130100	8229200	1281	1281	1281	1281	0
501	20241014	130000	8229200	1281	1281	1281	1281	0
502	20241014	125900	8229200	1281	1281	1281	1281	340
503	20241014	125800	7793660	1289	1289	1289	1289	0
504	20241014	125700	7793660	1289	1289	1289	1289	0
505	20241014	125600	7793660	1289	1289	1289	1289	0
506	20241014	125500	7793660	1289	1289	1289	1289	0
507	20241014	125400	7793660	1289	1289	1289	1289	0
508	20241014	125300	7793660	1289	1289	1289	1289	0
509	20241014	125200	7793660	1289	1289	1289	1289	0
510	20241014	125100	7793660	1289	1289	1289	1289	0
511	20241014	125000	7793660	1289	1289	1289	1289	0
512	20241014	124900	7793660	1289	1289	1289	1289	0
513	20241014	124800	7793660	1289	1289	1289	1289	0
514	20241014	124700	7793660	1289	1289	1289	1289	0
515	20241014	124600	7793660	1289	1289	1289	1289	0
516	20241014	124500	7793660	1289	1289	1289	1289	0
517	20241014	124400	7793660	1289	1289	1289	1289	0
518	20241014	124300	7793660	1289	1289	1289	1289	1
519	20241014	124200	7792371	1280	1280	1280	1280	0
520	20241014	124100	7792371	1280	1280	1280	1280	0
521	20241014	124000	7792371	1280	1280	1280	1280	0
522	20241014	123900	7792371	1280	1280	1280	1280	0
523	20241014	123800	7792371	1280	1280	1280	1280	0
524	20241014	123700	7792371	1280	1280	1280	1280	0
525	20241014	123600	7792371	1280	1280	1280	1280	0
526	20241014	123500	7792371	1280	1280	1280	1280	0
527	20241014	123400	7792371	1280	1280	1280	1280	0
528	20241014	123300	7792371	1280	1280	1280	1280	0
529	20241014	123200	7792371	1280	1280	1280	1280	0
530	20241014	123100	7792371	1280	1280	1280	1280	0
531	20241014	123000	7792371	1280	1280	1280	1280	0
532	20241014	122900	7792371	1280	1280	1280	1280	0
533	20241014	122800	7792371	1280	1280	1280	1280	0
534	20241014	122700	7792371	1280	1280	1280	1280	0
535	20241014	122600	7792371	1280	1280	1280	1280	316
536	20241014	122500	7387891	1280	1280	1280	1280	0
537	20241014	122400	7387891	1280	1280	1280	1280	0
538	20241014	122300	7387891	1280	1280	1280	1280	0
539	20241014	122200	7387891	1280	1280	1280	1280	0
540	20241014	122100	7387891	1280	1280	1280	1280	7
541	20241014	122000	7378931	1280	1280	1280	1280	0
542	20241014	121900	7378931	1280	1280	1280	1280	7
543	20241014	121800	7369971	1280	1280	1280	1280	0
544	20241014	121700	7369971	1280	1280	1280	1280	11
545	20241014	121600	7355891	1280	1280	1280	1280	0
546	20241014	121500	7355891	1280	1280	1280	1280	0
547	20241014	121400	7355891	1280	1280	1280	1280	0
548	20241014	121300	7355891	1280	1280	1280	1280	0
549	20241014	121200	7355891	1280	1280	1280	1280	0
550	20241014	121100	7355891	1280	1280	1280	1280	8
551	20241014	121000	7345651	1280	1280	1280	1280	0
552	20241014	120900	7345651	1280	1280	1280	1280	0
553	20241014	120800	7345651	1280	1280	1280	1280	8
554	20241014	120700	7335411	1280	1280	1280	1280	0
555	20241014	120600	7335411	1280	1280	1280	1280	0
556	20241014	120500	7335411	1280	1280	1280	1280	0
557	20241014	120400	7335411	1280	1280	1280	1280	18
558	20241014	120300	7312371	1280	1280	1280	1280	8
559	20241014	120200	7302131	1280	1280	1280	1280	0
560	20241014	120100	7302131	1280	1280	1280	1280	0
561	20241014	120000	7302131	1280	1280	1280	1280	0
562	20241014	115900	7302131	1280	1280	1280	1280	0
563	20241014	115800	7302131	1280	1280	1280	1280	0
564	20241014	115700	7302131	1280	1280	1280	1280	0
565	20241014	115600	7302131	1280	1281	1281	1280	26
566	20241014	115500	7268832	1280	1280	1280	1280	0
567	20241014	115400	7268832	1280	1280	1280	1280	0
568	20241014	115300	7268832	1280	1280	1280	1280	7
569	20241014	115200	7259872	1280	1280	1280	1280	0
570	20241014	115100	7259872	1280	1280	1280	1280	11
571	20241014	115000	7245792	1280	1280	1280	1280	0
572	20241014	114900	7245792	1280	1280	1280	1280	0
573	20241014	114800	7245792	1280	1280	1280	1280	0
574	20241014	114700	7245792	1280	1280	1280	1280	0
575	20241014	114600	7245792	1280	1280	1280	1280	7
576	20241014	114500	7236832	1280	1280	1280	1280	0
577	20241014	114400	7236832	1280	1280	1280	1280	0
578	20241014	114300	7236832	1280	1280	1280	1280	7
579	20241014	114200	7227872	1280	1280	1280	1280	0
580	20241014	114100	7227872	1280	1280	1280	1280	0
581	20241014	114000	7227872	1280	1280	1280	1280	0
582	20241014	113900	7227872	1280	1280	1280	1280	7
583	20241014	113800	7218912	1280	1280	1280	1280	11
584	20241014	113700	7204832	1280	1280	1280	1280	0
585	20241014	113600	7204832	1280	1280	1280	1280	0
586	20241014	113500	7204832	1280	1280	1280	1280	0
587	20241014	113400	7204832	1280	1280	1280	1280	0
588	20241014	113300	7204832	1280	1280	1280	1280	0
589	20241014	113200	7204832	1280	1280	1280	1280	0
590	20241014	113100	7204832	1280	1280	1280	1280	7
591	20241014	113000	7195872	1280	1280	1280	1280	0
592	20241014	112900	7195872	1280	1280	1280	1280	0
593	20241014	112800	7195872	1280	1280	1280	1280	0
594	20241014	112700	7195872	1280	1280	1280	1280	0
595	20241014	112600	7195872	1280	1280	1280	1280	0
596	20241014	112500	7195872	1280	1280	1280	1280	11
597	20241014	112400	7181792	1281	1281	1281	1281	115
598	20241014	112300	7034477	1281	1281	1281	1281	7
599	20241014	112200	7025510	1281	1281	1281	1281	0
600	20241014	112100	7025510	1281	1281	1281	1281	0
601	20241014	112000	7025510	1281	1281	1281	1281	0
602	20241014	111900	7025510	1281	1281	1281	1281	0
603	20241014	111800	7025510	1281	1281	1281	1281	0
604	20241014	111700	7025510	1281	1281	1281	1281	7
605	20241014	111600	7016543	1281	1281	1281	1281	0
606	20241014	111500	7016543	1281	1281	1281	1281	0
607	20241014	111400	7016543	1281	1281	1281	1281	0
608	20241014	111300	7016543	1281	1281	1281	1281	0
609	20241014	111200	7016543	1281	1281	1281	1281	11
610	20241014	111100	7002452	1281	1281	1281	1281	8
611	20241014	111000	6992204	1281	1281	1281	1281	0
612	20241014	110900	6992204	1281	1281	1281	1281	0
613	20241014	110800	6992204	1281	1281	1281	1281	0
614	20241014	110700	6992204	1281	1281	1281	1281	0
615	20241014	110600	6992204	1281	1281	1281	1281	8
616	20241014	110500	6981956	1281	1281	1281	1281	14
617	20241014	110400	6964022	1281	1281	1282	1281	122
618	20241014	110300	6807739	1283	1283	1283	1283	0
619	20241014	110200	6807739	1283	1283	1283	1283	0
620	20241014	110100	6807739	1283	1283	1283	1283	0
621	20241014	110000	6807739	1283	1283	1283	1283	1
622	20241014	105900	6806456	1280	1281	1281	1280	11
623	20241014	105800	6792369	1281	1281	1281	1281	0
624	20241014	105700	6792369	1281	1281	1281	1281	0
625	20241014	105600	6792369	1281	1281	1281	1281	0
626	20241014	105500	6792369	1281	1281	1281	1281	0
627	20241014	105400	6792369	1281	1281	1281	1281	0
628	20241014	105300	6792369	1281	1282	1282	1281	285
629	20241014	105200	6427223	1285	1285	1285	1285	0
630	20241014	105100	6427223	1285	1285	1285	1285	0
631	20241014	105000	6427223	1285	1285	1285	1285	1243
632	20241014	104900	4829968	1285	1285	1285	1285	0
633	20241014	104800	4829968	1285	1285	1285	1285	0
634	20241014	104700	4829968	1285	1285	1285	1285	0
635	20241014	104600	4829968	1285	1288	1288	1285	18
636	20241014	104500	4806802	1288	1288	1288	1288	0
637	20241014	104400	4806802	1288	1288	1288	1288	14
638	20241014	104300	4788770	1288	1288	1288	1288	77
639	20241014	104200	4689594	1285	1285	1285	1285	0
640	20241014	104100	4689594	1285	1285	1285	1285	1
641	20241014	104000	4688309	1285	1285	1285	1285	0
642	20241014	103900	4688309	1285	1285	1285	1285	0
643	20241014	103800	4688309	1285	1285	1285	1285	0
644	20241014	103700	4688309	1285	1285	1285	1285	0
645	20241014	103600	4688309	1285	1286	1286	1285	608
646	20241014	103500	3906481	1286	1286	1286	1286	0
647	20241014	103400	3906481	1286	1286	1286	1286	0
648	20241014	103300	3906481	1286	1286	1286	1286	12
649	20241014	103200	3891049	1294	1294	1294	1294	0
650	20241014	103100	3891049	1294	1294	1294	1294	0
651	20241014	103000	3891049	1294	1294	1294	1294	0
652	20241014	102900	3891049	1294	1294	1294	1294	0
653	20241014	102800	3891049	1294	1294	1294	1294	0
654	20241014	102700	3891049	1294	1294	1294	1294	0
655	20241014	102600	3891049	1294	1294	1294	1294	0
656	20241014	102500	3891049	1294	1294	1294	1294	0
657	20241014	102400	3891049	1294	1294	1294	1294	0
658	20241014	102300	3891049	1294	1294	1294	1294	0
659	20241014	102200	3891049	1294	1294	1294	1294	0
660	20241014	102100	3891049	1294	1294	1294	1294	0
661	20241014	102000	3891049	1294	1294	1294	1294	0
662	20241014	101900	3891049	1294	1294	1294	1294	0
663	20241014	101800	3891049	1294	1294	1294	1294	0
664	20241014	101700	3891049	1294	1294	1294	1294	0
665	20241014	101600	3891049	1294	1294	1294	1294	0
666	20241014	101500	3891049	1294	1294	1294	1294	0
667	20241014	101400	3891049	1294	1294	1294	1294	0
668	20241014	101300	3891049	1294	1294	1294	1294	0
669	20241014	101200	3891049	1294	1294	1294	1294	0
670	20241014	101100	3891049	1294	1294	1294	1294	0
671	20241014	101000	3891049	1294	1294	1294	1294	0
672	20241014	100900	3891049	1294	1294	1294	1294	0
673	20241014	100800	3891049	1294	1294	1294	1294	0
674	20241014	100700	3891049	1294	1294	1294	1294	0
675	20241014	100600	3891049	1294	1294	1294	1294	0
676	20241014	100500	3891049	1294	1294	1294	1294	0
677	20241014	100400	3891049	1294	1294	1294	1294	0
678	20241014	100300	3891049	1294	1294	1294	1294	0
679	20241014	100200	3891049	1294	1294	1294	1294	0
680	20241014	100100	3891049	1294	1294	1294	1294	0
681	20241014	100000	3891049	1294	1294	1294	1294	0
682	20241014	095900	3891049	1294	1294	1294	1294	0
683	20241014	095800	3891049	1294	1294	1294	1294	0
684	20241014	095700	3891049	1294	1294	1294	1294	0
685	20241014	095600	3891049	1294	1294	1294	1294	0
686	20241014	095500	3891049	1294	1294	1294	1294	0
687	20241014	095400	3891049	1294	1294	1294	1294	0
688	20241014	095300	3891049	1294	1294	1294	1294	0
689	20241014	095200	3891049	1294	1294	1294	1294	0
690	20241014	095100	3891049	1294	1294	1294	1294	0
691	20241014	095000	3891049	1294	1294	1294	1294	0
692	20241014	094900	3891049	1294	1294	1294	1294	0
693	20241014	094800	3891049	1294	1294	1294	1294	0
694	20241014	094700	3891049	1294	1294	1294	1294	0
695	20241014	094600	3891049	1294	1294	1294	1294	1
696	20241014	094500	3889755	1293	1293	1293	1293	0
697	20241014	094400	3889755	1293	1293	1293	1293	1
698	20241014	094300	3888462	1294	1294	1294	1294	0
699	20241014	094200	3888462	1294	1294	1294	1294	0
700	20241014	094100	3888462	1294	1294	1294	1294	0
701	20241014	094000	3888462	1294	1294	1294	1294	0
702	20241014	093900	3888462	1294	1294	1294	1294	0
703	20241014	093800	3888462	1294	1294	1294	1294	0
704	20241014	093700	3888462	1294	1294	1294	1294	0
705	20241014	093600	3888462	1294	1294	1294	1294	1
706	20241014	093500	3887168	1286	1286	1286	1286	0
707	20241014	093400	3887168	1286	1286	1286	1286	0
708	20241014	093300	3887168	1286	1286	1286	1286	1
709	20241014	093200	3885882	1294	1294	1294	1294	0
710	20241014	093100	3885882	1294	1294	1294	1294	0
711	20241014	093000	3885882	1294	1294	1294	1294	0
712	20241014	092900	3885882	1294	1294	1294	1294	0
713	20241014	092800	3885882	1294	1294	1294	1294	0
714	20241014	092700	3885882	1294	1294	1294	1294	0
715	20241014	092600	3885882	1294	1294	1294	1294	0
716	20241014	092500	3885882	1294	1294	1294	1294	0
717	20241014	092400	3885882	1294	1294	1294	1294	0
718	20241014	092300	3885882	1294	1294	1294	1294	0
719	20241014	092200	3885882	1294	1294	1294	1294	0
720	20241014	092100	3885882	1294	1294	1294	1294	0
721	20241014	092000	3885882	1294	1294	1294	1294	0
722	20241014	091900	3885882	1294	1294	1294	1294	0
723	20241014	091800	3885882	1294	1294	1294	1294	0
724	20241014	091700	3885882	1294	1294	1294	1294	0
725	20241014	091600	3885882	1294	1294	1294	1294	2
726	20241014	091500	3883294	1294	1294	1294	1294	0
727	20241014	091400	3883294	1294	1294	1294	1294	0
728	20241014	091300	3883294	1294	1294	1294	1294	0
729	20241014	091200	3883294	1294	1294	1294	1294	0
730	20241014	091100	3883294	1294	1294	1294	1294	0
731	20241014	091000	3883294	1294	1294	1294	1294	0
732	20241014	090900	3883294	1294	1294	1294	1294	0
733	20241014	090800	3883294	1294	1294	1294	1294	1
734	20241014	090700	3882000	1294	1294	1294	1294	0
735	20241014	090600	3882000	1294	1294	1294	1294	0
736	20241014	090500	3882000	1294	1294	1294	1294	0
737	20241014	090400	3882000	1294	1294	1294	1294	0
738	20241014	090300	3882000	1294	1294	1294	1294	0
739	20241014	090200	3882000	1294	1294	1294	1294	0
740	20241014	090100	3882000	1294	1294	1294	1294	0
741	20241014	090000	3882000	1294	1294	1294	1294	3000