KissMeData/079650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195400	8774239	1249	1249	1249	1249	490
3	20241017	195300	8774239	1249	1249	1249	1249	0
4	20241017	195200	8774239	1249	1249	1249	1249	0
5	20241017	195100	8774239	1249	1249	1249	1249	0
6	20241017	195000	8774239	1249	1249	1249	1249	0
7	20241017	194900	8774239	1249	1249	1249	1249	0
8	20241017	194800	8774239	1249	1249	1249	1249	0
9	20241017	194700	8774239	1249	1249	1249	1249	0
10	20241017	194600	8774239	1249	1249	1249	1249	0
11	20241017	194500	8774239	1249	1249	1249	1249	0
12	20241017	194400	8774239	1249	1249	1249	1249	0
13	20241017	194300	8774239	1249	1249	1249	1249	0
14	20241017	194200	8774239	1249	1249	1249	1249	0
15	20241017	194100	8774239	1249	1249	1249	1249	0
16	20241017	194000	8774239	1249	1249	1249	1249	0
17	20241017	193900	8774239	1249	1249	1249	1249	0
18	20241017	193800	8774239	1249	1249	1249	1249	0
19	20241017	193700	8774239	1249	1249	1249	1249	0
20	20241017	193600	8774239	1249	1249	1249	1249	0
21	20241017	193500	8774239	1249	1249	1249	1249	0
22	20241017	193400	8774239	1249	1249	1249	1249	0
23	20241017	193300	8774239	1249	1249	1249	1249	0
24	20241017	193200	8774239	1249	1249	1249	1249	0
25	20241017	193100	8774239	1249	1249	1249	1249	0
26	20241017	193000	8774239	1249	1249	1249	1249	0
27	20241017	192900	8774239	1249	1249	1249	1249	0
28	20241017	192800	8774239	1249	1249	1249	1249	0
29	20241017	192700	8774239	1249	1249	1249	1249	0
30	20241017	192600	8774239	1249	1249	1249	1249	0
31	20241017	192500	8774239	1249	1249	1249	1249	0
32	20241017	192400	8774239	1249	1249	1249	1249	490
33	20241017	192300	8774239	1249	1249	1249	1249	0
34	20241017	192200	8774239	1249	1249	1249	1249	0
35	20241017	192100	8774239	1249	1249	1249	1249	0
36	20241017	192000	8774239	1249	1249	1249	1249	0
37	20241017	191900	8774239	1249	1249	1249	1249	0
38	20241017	191800	8774239	1249	1249	1249	1249	0
39	20241017	191700	8774239	1249	1249	1249	1249	0
40	20241017	191600	8774239	1249	1249	1249	1249	0
41	20241017	191500	8774239	1249	1249	1249	1249	0
42	20241017	191400	8774239	1249	1249	1249	1249	0
43	20241017	191300	8774239	1249	1249	1249	1249	0
44	20241017	191200	8774239	1249	1249	1249	1249	0
45	20241017	191100	8774239	1249	1249	1249	1249	0
46	20241017	191000	8774239	1249	1249	1249	1249	0
47	20241017	190900	8774239	1249	1249	1249	1249	0
48	20241017	190800	8774239	1249	1249	1249	1249	0
49	20241017	190700	8774239	1249	1249	1249	1249	0
50	20241017	190600	8774239	1249	1249	1249	1249	0
51	20241017	190500	8774239	1249	1249	1249	1249	0
52	20241017	190400	8774239	1249	1249	1249	1249	0
53	20241017	190300	8774239	1249	1249	1249	1249	0
54	20241017	190200	8774239	1249	1249	1249	1249	0
55	20241017	190100	8774239	1249	1249	1249	1249	0
56	20241017	190000	8774239	1249	1249	1249	1249	0
57	20241017	185900	8774239	1249	1249	1249	1249	0
58	20241017	185800	8774239	1249	1249	1249	1249	0
59	20241017	185700	8774239	1249	1249	1249	1249	0
60	20241017	185600	8774239	1249	1249	1249	1249	0
61	20241017	185500	8774239	1249	1249	1249	1249	0
62	20241017	185400	8774239	1249	1249	1249	1249	490
63	20241017	185300	8774239	1249	1249	1249	1249	0
64	20241017	185200	8774239	1249	1249	1249	1249	0
65	20241017	185100	8774239	1249	1249	1249	1249	0
66	20241017	185000	8774239	1249	1249	1249	1249	0
67	20241017	184900	8774239	1249	1249	1249	1249	0
68	20241017	184800	8774239	1249	1249	1249	1249	0
69	20241017	184700	8774239	1249	1249	1249	1249	0
70	20241017	184600	8774239	1249	1249	1249	1249	0
71	20241017	184500	8774239	1249	1249	1249	1249	0
72	20241017	184400	8774239	1249	1249	1249	1249	0
73	20241017	184300	8774239	1249	1249	1249	1249	0
74	20241017	184200	8774239	1249	1249	1249	1249	0
75	20241017	184100	8774239	1249	1249	1249	1249	0
76	20241017	184000	8774239	1249	1249	1249	1249	0
77	20241017	183900	8774239	1249	1249	1249	1249	0
78	20241017	183800	8774239	1249	1249	1249	1249	0
79	20241017	183700	8774239	1249	1249	1249	1249	0
80	20241017	183600	8774239	1249	1249	1249	1249	0
81	20241017	183500	8774239	1249	1249	1249	1249	0
82	20241017	183400	8774239	1249	1249	1249	1249	0
83	20241017	183300	8774239	1249	1249	1249	1249	0
84	20241017	183200	8774239	1249	1249	1249	1249	0
85	20241017	183100	8774239	1249	1249	1249	1249	0
86	20241017	183000	8774239	1249	1249	1249	1249	0
87	20241017	182900	8774239	1249	1249	1249	1249	0
88	20241017	182800	8774239	1249	1249	1249	1249	0
89	20241017	182700	8774239	1249	1249	1249	1249	0
90	20241017	182600	8774239	1249	1249	1249	1249	0
91	20241017	182500	8774239	1249	1249	1249	1249	0
92	20241017	182400	8774239	1249	1249	1249	1249	490
93	20241017	182300	8774239	1249	1249	1249	1249	0
94	20241017	182200	8774239	1249	1249	1249	1249	0
95	20241017	182100	8774239	1249	1249	1249	1249	0
96	20241017	182000	8774239	1249	1249	1249	1249	0
97	20241017	181900	8774239	1249	1249	1249	1249	0
98	20241017	181800	8774239	1249	1249	1249	1249	0
99	20241017	181700	8774239	1249	1249	1249	1249	0
100	20241017	181600	8774239	1249	1249	1249	1249	0
101	20241017	181500	8774239	1249	1249	1249	1249	0
102	20241017	181400	8774239	1249	1249	1249	1249	0
103	20241017	181300	8774239	1249	1249	1249	1249	0
104	20241017	181200	8774239	1249	1249	1249	1249	0
105	20241017	181100	8774239	1249	1249	1249	1249	0
106	20241017	181000	8774239	1249	1249	1249	1249	0
107	20241017	180900	8774239	1249	1249	1249	1249	0
108	20241017	180800	8774239	1249	1249	1249	1249	0
109	20241017	180700	8774239	1249	1249	1249	1249	0
110	20241017	180600	8774239	1249	1249	1249	1249	0
111	20241017	180500	8774239	1249	1249	1249	1249	0
112	20241017	180400	8774239	1249	1249	1249	1249	0
113	20241017	180300	8774239	1249	1249	1249	1249	0
114	20241017	180200	8774239	1249	1249	1249	1249	0
115	20241017	180100	8774239	1249	1249	1249	1249	0
116	20241017	180000	8774239	1249	1249	1249	1249	0
117	20241017	175900	8774239	1249	1249	1249	1249	0
118	20241017	175800	8774239	1249	1249	1249	1249	0
119	20241017	175700	8774239	1249	1249	1249	1249	0
120	20241017	175600	8774239	1249	1249	1249	1249	0
121	20241017	175500	8774239	1249	1249	1249	1249	0
122	20241017	175400	8774239	1249	1249	1249	1249	490
123	20241017	175300	8774239	1249	1249	1249	1249	0
124	20241017	175200	8774239	1249	1249	1249	1249	0
125	20241017	175100	8774239	1249	1249	1249	1249	0
126	20241017	175000	8774239	1249	1249	1249	1249	0
127	20241017	174900	8774239	1249	1249	1249	1249	0
128	20241017	174800	8774239	1249	1249	1249	1249	0
129	20241017	174700	8774239	1249	1249	1249	1249	0
130	20241017	174600	8774239	1249	1249	1249	1249	0
131	20241017	174500	8774239	1249	1249	1249	1249	0
132	20241017	174400	8774239	1249	1249	1249	1249	0
133	20241017	174300	8774239	1249	1249	1249	1249	0
134	20241017	174200	8774239	1249	1249	1249	1249	0
135	20241017	174100	8774239	1249	1249	1249	1249	0
136	20241017	174000	8774239	1249	1249	1249	1249	0
137	20241017	173900	8774239	1249	1249	1249	1249	0
138	20241017	173800	8774239	1249	1249	1249	1249	0
139	20241017	173700	8774239	1249	1249	1249	1249	0
140	20241017	173600	8774239	1249	1249	1249	1249	0
141	20241017	173500	8774239	1249	1249	1249	1249	0
142	20241017	173400	8774239	1249	1249	1249	1249	0
143	20241017	173300	8774239	1249	1249	1249	1249	0
144	20241017	173200	8774239	1249	1249	1249	1249	0
145	20241017	173100	8774239	1249	1249	1249	1249	0
146	20241017	173000	8774239	1249	1249	1249	1249	0
147	20241017	172900	8774239	1249	1249	1249	1249	0
148	20241017	172800	8774239	1249	1249	1249	1249	0
149	20241017	172700	8774239	1249	1249	1249	1249	0
150	20241017	172600	8774239	1249	1249	1249	1249	0
151	20241017	172500	8774239	1249	1249	1249	1249	0
152	20241017	172400	8774239	1249	1249	1249	1249	490
153	20241017	172300	8774239	1249	1249	1249	1249	0
154	20241017	172200	8774239	1249	1249	1249	1249	0
155	20241017	172100	8774239	1249	1249	1249	1249	0
156	20241017	172000	8774239	1249	1249	1249	1249	0
157	20241017	171900	8774239	1249	1249	1249	1249	0
158	20241017	171800	8774239	1249	1249	1249	1249	0
159	20241017	171700	8774239	1249	1249	1249	1249	0
160	20241017	171600	8774239	1249	1249	1249	1249	0
161	20241017	171500	8774239	1249	1249	1249	1249	0
162	20241017	171400	8774239	1249	1249	1249	1249	0
163	20241017	171300	8774239	1249	1249	1249	1249	0
164	20241017	171200	8774239	1249	1249	1249	1249	0
165	20241017	171100	8774239	1249	1249	1249	1249	0
166	20241017	171000	8774239	1249	1249	1249	1249	0
167	20241017	170900	8774239	1249	1249	1249	1249	0
168	20241017	170800	8774239	1249	1249	1249	1249	0
169	20241017	170700	8774239	1249	1249	1249	1249	0
170	20241017	170600	8774239	1249	1249	1249	1249	0
171	20241017	170500	8774239	1249	1249	1249	1249	0
172	20241017	170400	8774239	1249	1249	1249	1249	0
173	20241017	170300	8774239	1249	1249	1249	1249	0
174	20241017	170200	8774239	1249	1249	1249	1249	0
175	20241017	170100	8774239	1249	1249	1249	1249	0
176	20241017	170000	8774239	1249	1249	1249	1249	0
177	20241017	165900	8774239	1249	1249	1249	1249	0
178	20241017	165800	8774239	1249	1249	1249	1249	0
179	20241017	165700	8774239	1249	1249	1249	1249	0
180	20241017	165600	8774239	1249	1249	1249	1249	0
181	20241017	165500	8774239	1249	1249	1249	1249	0
182	20241017	165400	8774239	1249	1249	1249	1249	490
183	20241017	165300	8774239	1249	1249	1249	1249	0
184	20241017	165200	8774239	1249	1249	1249	1249	0
185	20241017	165100	8774239	1249	1249	1249	1249	0
186	20241017	165000	8774239	1249	1249	1249	1249	0
187	20241017	164900	8774239	1249	1249	1249	1249	0
188	20241017	164800	8774239	1249	1249	1249	1249	0
189	20241017	164700	8774239	1249	1249	1249	1249	0
190	20241017	164600	8774239	1249	1249	1249	1249	0
191	20241017	164500	8774239	1249	1249	1249	1249	0
192	20241017	164400	8774239	1249	1249	1249	1249	0
193	20241017	164300	8774239	1249	1249	1249	1249	0
194	20241017	164200	8774239	1249	1249	1249	1249	0
195	20241017	164100	8774239	1249	1249	1249	1249	0
196	20241017	164000	8774239	1249	1249	1249	1249	0
197	20241017	163900	8774239	1249	1249	1249	1249	0
198	20241017	163800	8774239	1249	1249	1249	1249	0
199	20241017	163700	8774239	1249	1249	1249	1249	0
200	20241017	163600	8774239	1249	1249	1249	1249	0
201	20241017	163500	8774239	1249	1249	1249	1249	0
202	20241017	163400	8774239	1249	1249	1249	1249	0
203	20241017	163300	8774239	1249	1249	1249	1249	0
204	20241017	163200	8774239	1249	1249	1249	1249	0
205	20241017	163100	8774239	1249	1249	1249	1249	0
206	20241017	163000	8774239	1249	1249	1249	1249	0
207	20241017	162900	8774239	1249	1249	1249	1249	0
208	20241017	162800	8774239	1249	1249	1249	1249	0
209	20241017	162700	8774239	1249	1249	1249	1249	0
210	20241017	162600	8774239	1249	1249	1249	1249	0
211	20241017	162500	8774239	1249	1249	1249	1249	0
212	20241017	162400	8774239	1249	1249	1249	1249	490
213	20241017	162300	8774239	1249	1249	1249	1249	0
214	20241017	162200	8774239	1249	1249	1249	1249	0
215	20241017	162100	8774239	1249	1249	1249	1249	0
216	20241017	162000	8774239	1249	1249	1249	1249	0
217	20241017	161900	8774239	1249	1249	1249	1249	0
218	20241017	161800	8774239	1249	1249	1249	1249	0
219	20241017	161700	8774239	1249	1249	1249	1249	0
220	20241017	161600	8774239	1249	1249	1249	1249	0
221	20241017	161500	8774239	1249	1249	1249	1249	0
222	20241017	161400	8774239	1249	1249	1249	1249	0
223	20241017	161300	8774239	1249	1249	1249	1249	0
224	20241017	161200	8774239	1249	1249	1249	1249	0
225	20241017	161100	8774239	1249	1249	1249	1249	0
226	20241017	161000	8774239	1249	1249	1249	1249	0
227	20241017	160900	8774239	1249	1249	1249	1249	0
228	20241017	160800	8774239	1249	1249	1249	1249	0
229	20241017	160700	8774239	1249	1249	1249	1249	0
230	20241017	160600	8774239	1249	1249	1249	1249	0
231	20241017	160500	8774239	1249	1249	1249	1249	0
232	20241017	160400	8774239	1249	1249	1249	1249	0
233	20241017	160300	8774239	1249	1249	1249	1249	0
234	20241017	160200	8774239	1249	1249	1249	1249	0
235	20241017	160100	8774239	1249	1249	1249	1249	0
236	20241017	160000	8774239	1249	1249	1249	1249	0
237	20241017	155900	8774239	1249	1249	1249	1249	0
238	20241017	155800	8774239	1249	1249	1249	1249	0
239	20241017	155700	8774239	1249	1249	1249	1249	0
240	20241017	155600	8774239	1249	1249	1249	1249	0
241	20241017	155500	8774239	1249	1249	1249	1249	0
242	20241017	155400	8774239	1249	1249	1249	1249	490
243	20241017	155300	8774239	1249	1249	1249	1249	0
244	20241017	155200	8774239	1249	1249	1249	1249	0
245	20241017	155100	8774239	1249	1249	1249	1249	0
246	20241017	155000	8774239	1249	1249	1249	1249	0
247	20241017	154900	8774239	1249	1249	1249	1249	0
248	20241017	154800	8774239	1249	1249	1249	1249	0
249	20241017	154700	8774239	1249	1249	1249	1249	0
250	20241017	154600	8774239	1249	1249	1249	1249	0
251	20241017	154500	8774239	1249	1249	1249	1249	0
252	20241017	154400	8774239	1249	1249	1249	1249	0
253	20241017	154300	8774239	1249	1249	1249	1249	0
254	20241017	154200	8774239	1249	1249	1249	1249	0
255	20241017	154100	8774239	1249	1249	1249	1249	0
256	20241017	154000	8774239	1249	1249	1249	1249	0
257	20241017	153900	8774239	1249	1249	1249	1249	0
258	20241017	153800	8774239	1249	1249	1249	1249	0
259	20241017	153700	8774239	1249	1249	1249	1249	0
260	20241017	153600	8774239	1249	1249	1249	1249	0
261	20241017	153500	8774239	1249	1249	1249	1249	0
262	20241017	153400	8774239	1249	1249	1249	1249	0
263	20241017	153300	8774239	1249	1249	1249	1249	0
264	20241017	153200	8774239	1249	1249	1249	1249	0
265	20241017	153100	8774239	1249	1249	1249	1249	0
266	20241017	153000	8774239	1249	1249	1249	1249	490
267	20241017	152900	8162229	1248	1248	1248	1248	0
268	20241017	152800	8162229	1248	1248	1248	1248	0
269	20241017	152700	8162229	1248	1248	1248	1248	0
270	20241017	152600	8162229	1248	1248	1248	1248	0
271	20241017	152500	8162229	1248	1248	1248	1248	0
272	20241017	152400	8162229	1248	1248	1248	1248	0
273	20241017	152300	8162229	1248	1248	1248	1248	0
274	20241017	152200	8162229	1248	1248	1248	1248	0
275	20241017	152100	8162229	1248	1248	1248	1248	0
276	20241017	152000	8162229	1248	1248	1248	1248	0
277	20241017	151900	8162229	1248	1240	1248	1240	2
278	20241017	151800	8159741	1248	1248	1248	1248	0
279	20241017	151700	8159741	1248	1246	1248	1246	100
280	20241017	151600	8034999	1246	1245	1246	1245	100
281	20241017	151500	7910453	1245	1245	1245	1245	0
282	20241017	151400	7910453	1245	1245	1245	1245	100
283	20241017	151300	7785953	1245	1245	1245	1245	100
284	20241017	151200	7661453	1245	1245	1245	1245	9
285	20241017	151100	7650248	1245	1245	1245	1245	100
286	20241017	151000	7525748	1245	1245	1245	1245	100
287	20241017	150900	7401248	1245	1245	1245	1245	0
288	20241017	150800	7401248	1245	1245	1245	1245	0
289	20241017	150700	7401248	1245	1245	1245	1245	0
290	20241017	150600	7401248	1245	1244	1245	1244	140
291	20241017	150500	7226949	1245	1245	1245	1245	0
292	20241017	150400	7226949	1245	1245	1245	1245	0
293	20241017	150300	7226949	1245	1245	1245	1245	100
294	20241017	150200	7102449	1245	1245	1245	1245	0
295	20241017	150100	7102449	1245	1245	1245	1245	0
296	20241017	150000	7102449	1245	1245	1245	1245	40
297	20241017	145900	7052649	1245	1245	1245	1245	0
298	20241017	145800	7052649	1245	1245	1245	1245	20
299	20241017	145700	7027749	1245	1245	1245	1245	20
300	20241017	145600	7002849	1245	1245	1245	1245	20
301	20241017	145500	6977949	1245	1245	1245	1245	0
302	20241017	145400	6977949	1245	1245	1245	1245	0
303	20241017	145300	6977949	1245	1245	1245	1245	0
304	20241017	145200	6977949	1245	1245	1245	1245	0
305	20241017	145100	6977949	1245	1245	1245	1245	20
306	20241017	145000	6953049	1245	1245	1245	1245	0
307	20241017	144900	6953049	1245	1245	1245	1245	35
308	20241017	144800	6909474	1245	1245	1245	1245	5
309	20241017	144700	6903249	1244	1244	1244	1244	20
310	20241017	144600	6878369	1244	1244	1244	1244	0
311	20241017	144500	6878369	1244	1243	1244	1243	10
312	20241017	144400	6865934	1243	1243	1243	1243	0
313	20241017	144300	6865934	1243	1243	1243	1243	10
314	20241017	144200	6853504	1243	1243	1243	1243	0
315	20241017	144100	6853504	1243	1243	1243	1243	5
316	20241017	144000	6847289	1238	1238	1238	1238	0
317	20241017	143900	6847289	1238	1238	1238	1238	1
318	20241017	143800	6846051	1238	1237	1238	1237	5
319	20241017	143700	6839863	1236	1236	1236	1236	5
320	20241017	143600	6833683	1230	1230	1230	1230	1
321	20241017	143500	6832453	1242	1237	1242	1237	30
322	20241017	143400	6795314	1231	1236	1238	1231	433
323	20241017	143300	6261907	1233	1233	1233	1233	0
324	20241017	143200	6261907	1233	1233	1233	1233	0
325	20241017	143100	6261907	1233	1233	1233	1233	0
326	20241017	143000	6261907	1233	1233	1233	1233	0
327	20241017	142900	6261907	1233	1233	1233	1233	0
328	20241017	142800	6261907	1233	1233	1233	1233	0
329	20241017	142700	6261907	1233	1233	1233	1233	0
330	20241017	142600	6261907	1233	1233	1233	1233	0
331	20241017	142500	6261907	1233	1233	1233	1233	0
332	20241017	142400	6261907	1233	1233	1233	1233	1
333	20241017	142300	6260674	1237	1237	1237	1237	0
334	20241017	142200	6260674	1237	1237	1237	1237	0
335	20241017	142100	6260674	1237	1237	1237	1237	0
336	20241017	142000	6260674	1237	1235	1237	1235	45
337	20241017	141900	6205055	1235	1235	1235	1235	0
338	20241017	141800	6205055	1235	1235	1235	1235	0
339	20241017	141700	6205055	1235	1235	1235	1235	0
340	20241017	141600	6205055	1235	1235	1235	1235	0
341	20241017	141500	6205055	1235	1235	1235	1235	0
342	20241017	141400	6205055	1235	1235	1235	1235	0
343	20241017	141300	6205055	1235	1235	1235	1235	0
344	20241017	141200	6205055	1235	1235	1235	1235	0
345	20241017	141100	6205055	1235	1235	1235	1235	0
346	20241017	141000	6205055	1235	1235	1235	1235	0
347	20241017	140900	6205055	1235	1235	1235	1235	0
348	20241017	140800	6205055	1235	1235	1235	1235	0
349	20241017	140700	6205055	1235	1235	1235	1235	0
350	20241017	140600	6205055	1235	1235	1235	1235	0
351	20241017	140500	6205055	1235	1235	1235	1235	0
352	20241017	140400	6205055	1235	1235	1235	1235	0
353	20241017	140300	6205055	1235	1235	1235	1235	5
354	20241017	140200	6198880	1235	1235	1235	1235	0
355	20241017	140100	6198880	1235	1235	1235	1235	0
356	20241017	140000	6198880	1235	1235	1235	1235	0
357	20241017	135900	6198880	1235	1235	1235	1235	0
358	20241017	135800	6198880	1235	1235	1235	1235	0
359	20241017	135700	6198880	1235	1235	1235	1235	0
360	20241017	135600	6198880	1235	1235	1235	1235	0
361	20241017	135500	6198880	1235	1235	1235	1235	0
362	20241017	135400	6198880	1235	1235	1235	1235	0
363	20241017	135300	6198880	1235	1235	1235	1235	0
364	20241017	135200	6198880	1235	1235	1235	1235	0
365	20241017	135100	6198880	1235	1235	1235	1235	0
366	20241017	135000	6198880	1235	1235	1235	1235	0
367	20241017	134900	6198880	1235	1235	1235	1235	0
368	20241017	134800	6198880	1235	1235	1235	1235	0
369	20241017	134700	6198880	1235	1235	1235	1235	0
370	20241017	134600	6198880	1235	1235	1235	1235	5
371	20241017	134500	6192705	1233	1233	1233	1233	0
372	20241017	134400	6192705	1233	1233	1233	1233	0
373	20241017	134300	6192705	1233	1233	1233	1233	0
374	20241017	134200	6192705	1233	1233	1233	1233	0
375	20241017	134100	6192705	1233	1233	1233	1233	0
376	20241017	134000	6192705	1233	1233	1233	1233	1
377	20241017	133900	6191472	1244	1244	1244	1244	0
378	20241017	133800	6191472	1244	1244	1244	1244	0
379	20241017	133700	6191472	1244	1234	1244	1234	100
380	20241017	133600	6067616	1234	1234	1234	1234	0
381	20241017	133500	6067616	1234	1234	1234	1234	0
382	20241017	133400	6067616	1234	1234	1234	1234	0
383	20241017	133300	6067616	1234	1234	1234	1234	0
384	20241017	133200	6067616	1234	1234	1234	1234	0
385	20241017	133100	6067616	1234	1234	1234	1234	0
386	20241017	133000	6067616	1234	1234	1234	1234	0
387	20241017	132900	6067616	1234	1234	1234	1234	5
388	20241017	132800	6061446	1232	1232	1232	1232	0
389	20241017	132700	6061446	1232	1232	1232	1232	0
390	20241017	132600	6061446	1232	1232	1232	1232	0
391	20241017	132500	6061446	1232	1232	1232	1232	0
392	20241017	132400	6061446	1232	1232	1232	1232	0
393	20241017	132300	6061446	1232	1232	1232	1232	0
394	20241017	132200	6061446	1232	1232	1232	1232	0
395	20241017	132100	6061446	1232	1232	1232	1232	1
396	20241017	132000	6060214	1234	1233	1234	1233	87
397	20241017	131900	5952897	1233	1233	1233	1233	0
398	20241017	131800	5952897	1233	1233	1233	1233	0
399	20241017	131700	5952897	1233	1233	1233	1233	0
400	20241017	131600	5952897	1233	1233	1233	1233	0
401	20241017	131500	5952897	1233	1233	1233	1233	0
402	20241017	131400	5952897	1233	1233	1233	1233	0
403	20241017	131300	5952897	1233	1233	1233	1233	0
404	20241017	131200	5952897	1233	1233	1233	1233	5
405	20241017	131100	5946732	1232	1232	1232	1232	0
406	20241017	131000	5946732	1232	1232	1232	1232	0
407	20241017	130900	5946732	1232	1232	1232	1232	0
408	20241017	130800	5946732	1232	1232	1232	1232	0
409	20241017	130700	5946732	1232	1232	1232	1232	0
410	20241017	130600	5946732	1232	1232	1232	1232	0
411	20241017	130500	5946732	1232	1232	1232	1232	0
412	20241017	130400	5946732	1232	1232	1232	1232	0
413	20241017	130300	5946732	1232	1232	1232	1232	0
414	20241017	130200	5946732	1232	1232	1232	1232	0
415	20241017	130100	5946732	1232	1232	1232	1232	0
416	20241017	130000	5946732	1232	1235	1235	1232	1963
417	20241017	125900	3524574	1238	1238	1238	1238	0
418	20241017	125800	3524574	1238	1238	1238	1238	0
419	20241017	125700	3524574	1238	1238	1238	1238	0
420	20241017	125600	3524574	1238	1238	1238	1238	0
421	20241017	125500	3524574	1238	1238	1238	1238	5
422	20241017	125400	3518384	1239	1239	1239	1239	0
423	20241017	125300	3518384	1239	1239	1239	1239	0
424	20241017	125200	3518384	1239	1239	1239	1239	0
425	20241017	125100	3518384	1239	1239	1239	1239	0
426	20241017	125000	3518384	1239	1239	1239	1239	0
427	20241017	124900	3518384	1239	1239	1239	1239	0
428	20241017	124800	3518384	1239	1239	1239	1239	0
429	20241017	124700	3518384	1239	1239	1239	1239	0
430	20241017	124600	3518384	1239	1239	1239	1239	0
431	20241017	124500	3518384	1239	1239	1239	1239	0
432	20241017	124400	3518384	1239	1239	1239	1239	0
433	20241017	124300	3518384	1239	1239	1239	1239	0
434	20241017	124200	3518384	1239	1239	1239	1239	0
435	20241017	124100	3518384	1239	1239	1239	1239	0
436	20241017	124000	3518384	1239	1239	1239	1239	0
437	20241017	123900	3518384	1239	1239	1239	1239	0
438	20241017	123800	3518384	1239	1239	1239	1239	5
439	20241017	123700	3512189	1239	1239	1239	1239	0
440	20241017	123600	3512189	1239	1239	1239	1239	0
441	20241017	123500	3512189	1239	1239	1239	1239	0
442	20241017	123400	3512189	1239	1239	1239	1239	0
443	20241017	123300	3512189	1239	1239	1239	1239	0
444	20241017	123200	3512189	1239	1239	1239	1239	0
445	20241017	123100	3512189	1239	1239	1239	1239	0
446	20241017	123000	3512189	1239	1239	1239	1239	0
447	20241017	122900	3512189	1239	1239	1239	1239	0
448	20241017	122800	3512189	1239	1239	1239	1239	0
449	20241017	122700	3512189	1239	1239	1239	1239	0
450	20241017	122600	3512189	1239	1239	1239	1239	0
451	20241017	122500	3512189	1239	1239	1239	1239	0
452	20241017	122400	3512189	1239	1239	1239	1239	0
453	20241017	122300	3512189	1239	1237	1239	1237	100
454	20241017	122200	3388417	1237	1237	1237	1237	0
455	20241017	122100	3388417	1237	1237	1237	1237	5
456	20241017	122000	3382232	1237	1237	1237	1237	0
457	20241017	121900	3382232	1237	1237	1237	1237	0
458	20241017	121800	3382232	1237	1237	1237	1237	0
459	20241017	121700	3382232	1237	1237	1237	1237	0
460	20241017	121600	3382232	1237	1237	1237	1237	0
461	20241017	121500	3382232	1237	1237	1237	1237	0
462	20241017	121400	3382232	1237	1237	1237	1237	50
463	20241017	121300	3320382	1236	1236	1236	1236	0
464	20241017	121200	3320382	1236	1236	1236	1236	0
465	20241017	121100	3320382	1236	1236	1236	1236	0
466	20241017	121000	3320382	1236	1236	1236	1236	0
467	20241017	120900	3320382	1236	1236	1236	1236	0
468	20241017	120800	3320382	1236	1236	1236	1236	0
469	20241017	120700	3320382	1236	1236	1236	1236	0
470	20241017	120600	3320382	1236	1236	1236	1236	0
471	20241017	120500	3320382	1236	1236	1236	1236	0
472	20241017	120400	3320382	1236	1236	1236	1236	5
473	20241017	120300	3314202	1234	1234	1234	1234	0
474	20241017	120200	3314202	1234	1234	1234	1234	0
475	20241017	120100	3314202	1234	1234	1234	1234	0
476	20241017	120000	3314202	1234	1234	1234	1234	0
477	20241017	115900	3314202	1234	1234	1234	1234	0
478	20241017	115800	3314202	1234	1234	1234	1234	0
479	20241017	115700	3314202	1234	1234	1234	1234	0
480	20241017	115600	3314202	1234	1234	1234	1234	0
481	20241017	115500	3314202	1234	1234	1234	1234	0
482	20241017	115400	3314202	1234	1234	1234	1234	0
483	20241017	115300	3314202	1234	1234	1234	1234	0
484	20241017	115200	3314202	1234	1234	1234	1234	0
485	20241017	115100	3314202	1234	1234	1234	1234	0
486	20241017	115000	3314202	1234	1235	1235	1234	1850
487	20241017	114900	1031270	1235	1236	1236	1235	11
488	20241017	114800	1017678	1239	1239	1239	1239	0
489	20241017	114700	1017678	1239	1238	1239	1238	5
490	20241017	114600	1011486	1238	1238	1238	1238	0
491	20241017	114500	1011486	1238	1238	1238	1238	0
492	20241017	114400	1011486	1238	1238	1238	1238	0
493	20241017	114300	1011486	1238	1238	1238	1238	0
494	20241017	114200	1011486	1238	1238	1238	1238	0
495	20241017	114100	1011486	1238	1238	1238	1238	0
496	20241017	114000	1011486	1238	1238	1238	1238	0
497	20241017	113900	1011486	1238	1238	1238	1238	0
498	20241017	113800	1011486	1238	1238	1238	1238	0
499	20241017	113700	1011486	1238	1238	1238	1238	0
500	20241017	113600	1011486	1238	1238	1238	1238	0
501	20241017	113500	1011486	1238	1238	1238	1238	0
502	20241017	113400	1011486	1238	1238	1238	1238	0
503	20241017	113300	1011486	1238	1238	1238	1238	0
504	20241017	113200	1011486	1238	1238	1238	1238	0
505	20241017	113100	1011486	1238	1238	1238	1238	0
506	20241017	113000	1011486	1238	1238	1238	1238	5
507	20241017	112900	1005296	1237	1237	1237	1237	0
508	20241017	112800	1005296	1237	1237	1237	1237	0
509	20241017	112700	1005296	1237	1237	1237	1237	0
510	20241017	112600	1005296	1237	1237	1237	1237	0
511	20241017	112500	1005296	1237	1237	1237	1237	0
512	20241017	112400	1005296	1237	1237	1237	1237	0
513	20241017	112300	1005296	1237	1237	1237	1237	0
514	20241017	112200	1005296	1237	1237	1237	1237	0
515	20241017	112100	1005296	1237	1237	1237	1237	0
516	20241017	112000	1005296	1237	1237	1237	1237	0
517	20241017	111900	1005296	1237	1237	1237	1237	0
518	20241017	111800	1005296	1237	1237	1237	1237	0
519	20241017	111700	1005296	1237	1237	1237	1237	0
520	20241017	111600	1005296	1237	1237	1237	1237	0
521	20241017	111500	1005296	1237	1237	1237	1237	0
522	20241017	111400	1005296	1237	1237	1237	1237	0
523	20241017	111300	1005296	1237	1237	1237	1237	5
524	20241017	111200	999111	1236	1236	1236	1236	0
525	20241017	111100	999111	1236	1236	1236	1236	0
526	20241017	111000	999111	1236	1236	1236	1236	0
527	20241017	110900	999111	1236	1236	1236	1236	0
528	20241017	110800	999111	1236	1236	1236	1236	0
529	20241017	110700	999111	1236	1236	1236	1236	0
530	20241017	110600	999111	1236	1236	1236	1236	0
531	20241017	110500	999111	1236	1236	1236	1236	0
532	20241017	110400	999111	1236	1236	1236	1236	0
533	20241017	110300	999111	1236	1236	1236	1236	0
534	20241017	110200	999111	1236	1236	1236	1236	0
535	20241017	110100	999111	1236	1236	1236	1236	0
536	20241017	110000	999111	1236	1237	1237	1236	5
537	20241017	105900	992930	1239	1239	1239	1239	0
538	20241017	105800	992930	1239	1239	1239	1239	0
539	20241017	105700	992930	1239	1239	1239	1239	0
540	20241017	105600	992930	1239	1239	1239	1239	5
541	20241017	105500	986735	1238	1238	1238	1238	0
542	20241017	105400	986735	1238	1238	1238	1238	0
543	20241017	105300	986735	1238	1238	1238	1238	0
544	20241017	105200	986735	1238	1238	1238	1238	0
545	20241017	105100	986735	1238	1238	1238	1238	0
546	20241017	105000	986735	1238	1238	1238	1238	0
547	20241017	104900	986735	1238	1238	1238	1238	0
548	20241017	104800	986735	1238	1238	1238	1238	0
549	20241017	104700	986735	1238	1238	1238	1238	10
550	20241017	104600	974355	1238	1238	1238	1238	0
551	20241017	104500	974355	1238	1238	1238	1238	0
552	20241017	104400	974355	1238	1238	1238	1238	0
553	20241017	104300	974355	1238	1238	1238	1238	0
554	20241017	104200	974355	1238	1238	1238	1238	0
555	20241017	104100	974355	1238	1238	1238	1238	0
556	20241017	104000	974355	1238	1238	1238	1238	0
557	20241017	103900	974355	1238	1238	1238	1238	5
558	20241017	103800	968165	1239	1239	1239	1239	0
559	20241017	103700	968165	1239	1239	1239	1239	0
560	20241017	103600	968165	1239	1239	1239	1239	0
561	20241017	103500	968165	1239	1239	1239	1239	0
562	20241017	103400	968165	1239	1239	1239	1239	0
563	20241017	103300	968165	1239	1239	1239	1239	0
564	20241017	103200	968165	1239	1239	1239	1239	0
565	20241017	103100	968165	1239	1239	1239	1239	0
566	20241017	103000	968165	1239	1239	1239	1239	0
567	20241017	102900	968165	1239	1239	1239	1239	0
568	20241017	102800	968165	1239	1239	1239	1239	0
569	20241017	102700	968165	1239	1239	1239	1239	0
570	20241017	102600	968165	1239	1239	1239	1239	0
571	20241017	102500	968165	1239	1239	1239	1239	0
572	20241017	102400	968165	1239	1239	1239	1239	0
573	20241017	102300	968165	1239	1239	1239	1239	0
574	20241017	102200	968165	1239	1239	1239	1239	5
575	20241017	102100	961970	1239	1239	1239	1239	0
576	20241017	102000	961970	1239	1239	1239	1239	0
577	20241017	101900	961970	1239	1239	1239	1239	0
578	20241017	101800	961970	1239	1239	1239	1239	0
579	20241017	101700	961970	1239	1239	1239	1239	0
580	20241017	101600	961970	1239	1239	1239	1239	0
581	20241017	101500	961970	1239	1239	1239	1239	0
582	20241017	101400	961970	1239	1239	1239	1239	0
583	20241017	101300	961970	1239	1239	1239	1239	0
584	20241017	101200	961970	1239	1239	1239	1239	0
585	20241017	101100	961970	1239	1239	1239	1239	0
586	20241017	101000	961970	1239	1239	1239	1239	0
587	20241017	100900	961970	1239	1239	1239	1239	0
588	20241017	100800	961970	1239	1239	1239	1239	0
589	20241017	100700	961970	1239	1239	1239	1239	0
590	20241017	100600	961970	1239	1239	1239	1239	0
591	20241017	100500	961970	1239	1239	1239	1239	5
592	20241017	100400	955775	1237	1237	1237	1237	0
593	20241017	100300	955775	1237	1237	1237	1237	0
594	20241017	100200	955775	1237	1237	1237	1237	0
595	20241017	100100	955775	1237	1237	1237	1237	0
596	20241017	100000	955775	1237	1237	1237	1237	0
597	20241017	095900	955775	1237	1237	1237	1237	0
598	20241017	095800	955775	1237	1237	1237	1237	0
599	20241017	095700	955775	1237	1237	1237	1237	0
600	20241017	095600	955775	1237	1237	1237	1237	0
601	20241017	095500	955775	1237	1237	1237	1237	0
602	20241017	095400	955775	1237	1237	1237	1237	0
603	20241017	095300	955775	1237	1237	1237	1237	0
604	20241017	095200	955775	1237	1237	1237	1237	0
605	20241017	095100	955775	1237	1237	1237	1237	0
606	20241017	095000	955775	1237	1237	1237	1237	4
607	20241017	094900	950827	1239	1239	1239	1239	0
608	20241017	094800	950827	1239	1239	1239	1239	5
609	20241017	094700	944632	1241	1241	1241	1241	0
610	20241017	094600	944632	1241	1241	1241	1241	0
611	20241017	094500	944632	1241	1241	1241	1241	0
612	20241017	094400	944632	1241	1241	1241	1241	0
613	20241017	094300	944632	1241	1241	1241	1241	0
614	20241017	094200	944632	1241	1240	1241	1240	20
615	20241017	094100	919827	1243	1243	1243	1243	0
616	20241017	094000	919827	1243	1243	1243	1243	0
617	20241017	093900	919827	1243	1243	1243	1243	0
618	20241017	093800	919827	1243	1243	1243	1243	0
619	20241017	093700	919827	1243	1243	1243	1243	0
620	20241017	093600	919827	1243	1243	1243	1243	0
621	20241017	093500	919827	1243	1243	1243	1243	0
622	20241017	093400	919827	1243	1239	1243	1239	120
623	20241017	093300	770983	1239	1239	1239	1239	0
624	20241017	093200	770983	1239	1239	1239	1239	0
625	20241017	093100	770983	1239	1239	1239	1239	5
626	20241017	093000	764788	1239	1239	1239	1239	0
627	20241017	092900	764788	1239	1238	1239	1238	20
628	20241017	092800	740023	1238	1238	1238	1238	0
629	20241017	092700	740023	1238	1237	1238	1237	110
630	20241017	092600	603943	1237	1237	1237	1237	15
631	20241017	092500	585388	1236	1236	1236	1236	0
632	20241017	092400	585388	1236	1236	1236	1236	0
633	20241017	092300	585388	1236	1236	1236	1236	0
634	20241017	092200	585388	1236	1237	1237	1236	12
635	20241017	092100	570550	1238	1239	1239	1238	17
636	20241017	092000	549493	1240	1240	1240	1240	150
637	20241017	091900	363493	1240	1240	1240	1238	93
638	20241017	091800	248188	1239	1239	1239	1239	0
639	20241017	091700	248188	1239	1239	1239	1239	0
640	20241017	091600	248188	1239	1239	1239	1239	0
641	20241017	091500	248188	1239	1240	1240	1239	6
642	20241017	091400	240749	1240	1240	1240	1240	0
643	20241017	091300	240749	1240	1240	1240	1240	5
644	20241017	091200	234549	1241	1241	1241	1241	0
645	20241017	091100	234549	1241	1241	1241	1241	0
646	20241017	091000	234549	1241	1241	1241	1241	0
647	20241017	090900	234549	1241	1241	1241	1241	0
648	20241017	090800	234549	1241	1241	1241	1241	0
649	20241017	090700	234549	1241	1241	1241	1241	0
650	20241017	090600	234549	1241	1241	1241	1241	0
651	20241017	090500	234549	1241	1241	1241	1241	0
652	20241017	090400	234549	1241	1241	1241	1241	0
653	20241017	090300	234549	1241	1241	1241	1241	0
654	20241017	090200	234549	1241	1241	1241	1241	0
655	20241017	090100	234549	1241	1241	1241	1241	0
656	20241017	090000	234549	1241	1241	1241	1241	189