KissMeData/023790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190800	2479989	1300	1300	1300	1300	6
3	20241018	190700	2479989	1300	1300	1300	1300	0
4	20241018	190600	2479989	1300	1300	1300	1300	0
5	20241018	190500	2479989	1300	1300	1300	1300	0
6	20241018	190400	2479989	1300	1300	1300	1300	0
7	20241018	190300	2479989	1300	1300	1300	1300	0
8	20241018	190200	2479989	1300	1300	1300	1300	0
9	20241018	190100	2479989	1300	1300	1300	1300	0
10	20241018	190000	2479989	1300	1300	1300	1300	0
11	20241018	185900	2479989	1300	1300	1300	1300	0
12	20241018	185800	2479989	1300	1300	1300	1300	0
13	20241018	185700	2479989	1300	1300	1300	1300	0
14	20241018	185600	2479989	1300	1300	1300	1300	0
15	20241018	185500	2479989	1300	1300	1300	1300	0
16	20241018	185400	2479989	1300	1300	1300	1300	0
17	20241018	185300	2479989	1300	1300	1300	1300	0
18	20241018	185200	2479989	1300	1300	1300	1300	0
19	20241018	185100	2479989	1300	1300	1300	1300	0
20	20241018	185000	2479989	1300	1300	1300	1300	0
21	20241018	184900	2479989	1300	1300	1300	1300	0
22	20241018	184800	2479989	1300	1300	1300	1300	0
23	20241018	184700	2479989	1300	1300	1300	1300	0
24	20241018	184600	2479989	1300	1300	1300	1300	0
25	20241018	184500	2479989	1300	1300	1300	1300	0
26	20241018	184400	2479989	1300	1300	1300	1300	0
27	20241018	184300	2479989	1300	1300	1300	1300	0
28	20241018	184200	2479989	1300	1300	1300	1300	0
29	20241018	184100	2479989	1300	1300	1300	1300	0
30	20241018	184000	2479989	1300	1300	1300	1300	0
31	20241018	183900	2479989	1300	1300	1300	1300	0
32	20241018	183800	2479989	1300	1300	1300	1300	6
33	20241018	183700	2479989	1300	1300	1300	1300	0
34	20241018	183600	2479989	1300	1300	1300	1300	0
35	20241018	183500	2479989	1300	1300	1300	1300	0
36	20241018	183400	2479989	1300	1300	1300	1300	0
37	20241018	183300	2479989	1300	1300	1300	1300	0
38	20241018	183200	2479989	1300	1300	1300	1300	0
39	20241018	183100	2479989	1300	1300	1300	1300	0
40	20241018	183000	2479989	1300	1300	1300	1300	0
41	20241018	182900	2479989	1300	1300	1300	1300	0
42	20241018	182800	2479989	1300	1300	1300	1300	0
43	20241018	182700	2479989	1300	1300	1300	1300	0
44	20241018	182600	2479989	1300	1300	1300	1300	0
45	20241018	182500	2479989	1300	1300	1300	1300	0
46	20241018	182400	2479989	1300	1300	1300	1300	0
47	20241018	182300	2479989	1300	1300	1300	1300	0
48	20241018	182200	2479989	1300	1300	1300	1300	0
49	20241018	182100	2479989	1300	1300	1300	1300	0
50	20241018	182000	2479989	1300	1300	1300	1300	0
51	20241018	181900	2479989	1300	1300	1300	1300	0
52	20241018	181800	2479989	1300	1300	1300	1300	0
53	20241018	181700	2479989	1300	1300	1300	1300	0
54	20241018	181600	2479989	1300	1300	1300	1300	0
55	20241018	181500	2479989	1300	1300	1300	1300	0
56	20241018	181400	2479989	1300	1300	1300	1300	0
57	20241018	181300	2479989	1300	1300	1300	1300	0
58	20241018	181200	2479989	1300	1300	1300	1300	0
59	20241018	181100	2479989	1300	1300	1300	1300	0
60	20241018	181000	2479989	1300	1300	1300	1300	0
61	20241018	180900	2479989	1300	1300	1300	1300	0
62	20241018	180800	2479989	1300	1300	1300	1300	6
63	20241018	180700	2479989	1300	1300	1300	1300	0
64	20241018	180600	2479989	1300	1300	1300	1300	0
65	20241018	180500	2479989	1300	1300	1300	1300	0
66	20241018	180400	2479989	1300	1300	1300	1300	0
67	20241018	180300	2479989	1300	1300	1300	1300	0
68	20241018	180200	2479989	1300	1300	1300	1300	0
69	20241018	180100	2479989	1300	1300	1300	1300	0
70	20241018	180000	2479989	1300	1300	1300	1300	0
71	20241018	175900	2479989	1300	1300	1300	1300	0
72	20241018	175800	2479989	1300	1300	1300	1300	0
73	20241018	175700	2479989	1300	1300	1300	1300	0
74	20241018	175600	2479989	1300	1300	1300	1300	0
75	20241018	175500	2479989	1300	1300	1300	1300	0
76	20241018	175400	2479989	1300	1300	1300	1300	0
77	20241018	175300	2479989	1300	1300	1300	1300	0
78	20241018	175200	2479989	1300	1300	1300	1300	0
79	20241018	175100	2479989	1300	1300	1300	1300	0
80	20241018	175000	2479989	1300	1300	1300	1300	0
81	20241018	174900	2479989	1300	1300	1300	1300	0
82	20241018	174800	2479989	1300	1300	1300	1300	0
83	20241018	174700	2479989	1300	1300	1300	1300	0
84	20241018	174600	2479989	1300	1300	1300	1300	0
85	20241018	174500	2479989	1300	1300	1300	1300	0
86	20241018	174400	2479989	1300	1300	1300	1300	0
87	20241018	174300	2479989	1300	1300	1300	1300	0
88	20241018	174200	2479989	1300	1300	1300	1300	0
89	20241018	174100	2479989	1300	1300	1300	1300	0
90	20241018	174000	2479989	1300	1300	1300	1300	0
91	20241018	173900	2479989	1300	1300	1300	1300	0
92	20241018	173800	2479989	1300	1300	1300	1300	6
93	20241018	173700	2479989	1300	1300	1300	1300	0
94	20241018	173600	2479989	1300	1300	1300	1300	0
95	20241018	173500	2479989	1300	1300	1300	1300	0
96	20241018	173400	2479989	1300	1300	1300	1300	0
97	20241018	173300	2479989	1300	1300	1300	1300	0
98	20241018	173200	2479989	1300	1300	1300	1300	0
99	20241018	173100	2479989	1300	1300	1300	1300	0
100	20241018	173000	2479989	1300	1300	1300	1300	0
101	20241018	172900	2479989	1300	1300	1300	1300	0
102	20241018	172800	2479989	1300	1300	1300	1300	0
103	20241018	172700	2479989	1300	1300	1300	1300	0
104	20241018	172600	2479989	1300	1300	1300	1300	0
105	20241018	172500	2479989	1300	1300	1300	1300	0
106	20241018	172400	2479989	1300	1300	1300	1300	0
107	20241018	172300	2479989	1300	1300	1300	1300	0
108	20241018	172200	2479989	1300	1300	1300	1300	0
109	20241018	172100	2479989	1300	1300	1300	1300	0
110	20241018	172000	2479989	1300	1300	1300	1300	0
111	20241018	171900	2479989	1300	1300	1300	1300	0
112	20241018	171800	2479989	1300	1300	1300	1300	0
113	20241018	171700	2479989	1300	1300	1300	1300	0
114	20241018	171600	2479989	1300	1300	1300	1300	0
115	20241018	171500	2479989	1300	1300	1300	1300	0
116	20241018	171400	2479989	1300	1300	1300	1300	0
117	20241018	171300	2479989	1300	1300	1300	1300	0
118	20241018	171200	2479989	1300	1300	1300	1300	0
119	20241018	171100	2479989	1300	1300	1300	1300	0
120	20241018	171000	2479989	1300	1300	1300	1300	0
121	20241018	170900	2479989	1300	1300	1300	1300	0
122	20241018	170800	2479989	1300	1300	1300	1300	6
123	20241018	170700	2479989	1300	1300	1300	1300	0
124	20241018	170600	2479989	1300	1300	1300	1300	0
125	20241018	170500	2479989	1300	1300	1300	1300	0
126	20241018	170400	2479989	1300	1300	1300	1300	0
127	20241018	170300	2479989	1300	1300	1300	1300	0
128	20241018	170200	2479989	1300	1300	1300	1300	0
129	20241018	170100	2479989	1300	1300	1300	1300	0
130	20241018	170000	2479989	1300	1300	1300	1300	0
131	20241018	165900	2479989	1300	1300	1300	1300	0
132	20241018	165800	2479989	1300	1300	1300	1300	0
133	20241018	165700	2479989	1300	1300	1300	1300	0
134	20241018	165600	2479989	1300	1300	1300	1300	0
135	20241018	165500	2479989	1300	1300	1300	1300	0
136	20241018	165400	2479989	1300	1300	1300	1300	0
137	20241018	165300	2479989	1300	1300	1300	1300	0
138	20241018	165200	2479989	1300	1300	1300	1300	0
139	20241018	165100	2479989	1300	1300	1300	1300	0
140	20241018	165000	2479989	1300	1300	1300	1300	0
141	20241018	164900	2479989	1300	1300	1300	1300	0
142	20241018	164800	2479989	1300	1300	1300	1300	0
143	20241018	164700	2479989	1300	1300	1300	1300	0
144	20241018	164600	2479989	1300	1300	1300	1300	0
145	20241018	164500	2479989	1300	1300	1300	1300	0
146	20241018	164400	2479989	1300	1300	1300	1300	0
147	20241018	164300	2479989	1300	1300	1300	1300	0
148	20241018	164200	2479989	1300	1300	1300	1300	0
149	20241018	164100	2479989	1300	1300	1300	1300	0
150	20241018	164000	2479989	1300	1300	1300	1300	0
151	20241018	163900	2479989	1300	1300	1300	1300	0
152	20241018	163800	2479989	1300	1300	1300	1300	6
153	20241018	163700	2479989	1300	1300	1300	1300	0
154	20241018	163600	2479989	1300	1300	1300	1300	0
155	20241018	163500	2479989	1300	1300	1300	1300	0
156	20241018	163400	2479989	1300	1300	1300	1300	0
157	20241018	163300	2479989	1300	1300	1300	1300	0
158	20241018	163200	2479989	1300	1300	1300	1300	0
159	20241018	163100	2479989	1300	1300	1300	1300	0
160	20241018	163000	2479989	1300	1300	1300	1300	0
161	20241018	162900	2479989	1300	1300	1300	1300	0
162	20241018	162800	2479989	1300	1300	1300	1300	0
163	20241018	162700	2479989	1300	1300	1300	1300	0
164	20241018	162600	2479989	1300	1300	1300	1300	0
165	20241018	162500	2479989	1300	1300	1300	1300	0
166	20241018	162400	2479989	1300	1300	1300	1300	0
167	20241018	162300	2479989	1300	1300	1300	1300	0
168	20241018	162200	2479989	1300	1300	1300	1300	0
169	20241018	162100	2479989	1300	1300	1300	1300	0
170	20241018	162000	2479989	1300	1300	1300	1300	0
171	20241018	161900	2479989	1300	1300	1300	1300	0
172	20241018	161800	2479989	1300	1300	1300	1300	0
173	20241018	161700	2479989	1300	1300	1300	1300	0
174	20241018	161600	2479989	1300	1300	1300	1300	0
175	20241018	161500	2479989	1300	1300	1300	1300	0
176	20241018	161400	2479989	1300	1300	1300	1300	0
177	20241018	161300	2479989	1300	1300	1300	1300	0
178	20241018	161200	2479989	1300	1300	1300	1300	0
179	20241018	161100	2479989	1300	1300	1300	1300	0
180	20241018	161000	2479989	1300	1300	1300	1300	0
181	20241018	160900	2479989	1300	1300	1300	1300	0
182	20241018	160800	2479989	1300	1300	1300	1300	6
183	20241018	160700	2479989	1300	1300	1300	1300	0
184	20241018	160600	2479989	1300	1300	1300	1300	0
185	20241018	160500	2479989	1300	1300	1300	1300	0
186	20241018	160400	2479989	1300	1300	1300	1300	0
187	20241018	160300	2479989	1300	1300	1300	1300	0
188	20241018	160200	2479989	1300	1300	1300	1300	0
189	20241018	160100	2479989	1300	1300	1300	1300	0
190	20241018	160000	2479989	1300	1300	1300	1300	0
191	20241018	155900	2479989	1300	1300	1300	1300	0
192	20241018	155800	2479989	1300	1300	1300	1300	0
193	20241018	155700	2479989	1300	1300	1300	1300	0
194	20241018	155600	2479989	1300	1300	1300	1300	0
195	20241018	155500	2479989	1300	1300	1300	1300	0
196	20241018	155400	2479989	1300	1300	1300	1300	0
197	20241018	155300	2479989	1300	1300	1300	1300	0
198	20241018	155200	2479989	1300	1300	1300	1300	0
199	20241018	155100	2479989	1300	1300	1300	1300	0
200	20241018	155000	2479989	1300	1300	1300	1300	0
201	20241018	154900	2479989	1300	1300	1300	1300	0
202	20241018	154800	2479989	1300	1300	1300	1300	0
203	20241018	154700	2479989	1300	1300	1300	1300	0
204	20241018	154600	2479989	1300	1300	1300	1300	0
205	20241018	154500	2479989	1300	1300	1300	1300	0
206	20241018	154400	2479989	1300	1300	1300	1300	0
207	20241018	154300	2479989	1300	1300	1300	1300	0
208	20241018	154200	2479989	1300	1300	1300	1300	0
209	20241018	154100	2479989	1300	1300	1300	1300	0
210	20241018	154000	2479989	1300	1300	1300	1300	0
211	20241018	153900	2479989	1300	1300	1300	1300	0
212	20241018	153800	2479989	1300	1300	1300	1300	6
213	20241018	153700	2479989	1300	1300	1300	1300	0
214	20241018	153600	2479989	1300	1300	1300	1300	0
215	20241018	153500	2479989	1300	1300	1300	1300	0
216	20241018	153400	2479989	1300	1300	1300	1300	0
217	20241018	153300	2479989	1300	1300	1300	1300	0
218	20241018	153200	2479989	1300	1300	1300	1300	0
219	20241018	153100	2479989	1300	1300	1300	1300	0
220	20241018	153000	2479989	1300	1300	1300	1300	6
221	20241018	152900	2472189	1305	1305	1305	1305	0
222	20241018	152800	2472189	1305	1305	1305	1305	0
223	20241018	152700	2472189	1305	1305	1305	1305	0
224	20241018	152600	2472189	1305	1305	1305	1305	0
225	20241018	152500	2472189	1305	1305	1305	1305	0
226	20241018	152400	2472189	1305	1305	1305	1305	0
227	20241018	152300	2472189	1305	1305	1305	1305	0
228	20241018	152200	2472189	1305	1305	1305	1305	0
229	20241018	152100	2472189	1305	1305	1305	1305	0
230	20241018	152000	2472189	1305	1305	1305	1305	0
231	20241018	151900	2472189	1305	1305	1305	1305	0
232	20241018	151800	2472189	1305	1305	1305	1305	0
233	20241018	151700	2472189	1305	1305	1305	1305	0
234	20241018	151600	2472189	1305	1305	1305	1305	0
235	20241018	151500	2472189	1305	1305	1305	1305	0
236	20241018	151400	2472189	1305	1305	1305	1305	0
237	20241018	151300	2472189	1305	1305	1305	1305	0
238	20241018	151200	2472189	1305	1305	1305	1305	1
239	20241018	151100	2470884	1297	1297	1297	1297	0
240	20241018	151000	2470884	1297	1297	1297	1297	0
241	20241018	150900	2470884	1297	1297	1297	1297	0
242	20241018	150800	2470884	1297	1297	1297	1297	0
243	20241018	150700	2470884	1297	1297	1297	1297	0
244	20241018	150600	2470884	1297	1297	1297	1297	0
245	20241018	150500	2470884	1297	1297	1297	1297	0
246	20241018	150400	2470884	1297	1297	1297	1297	0
247	20241018	150300	2470884	1297	1297	1297	1297	0
248	20241018	150200	2470884	1297	1297	1297	1297	0
249	20241018	150100	2470884	1297	1297	1297	1297	0
250	20241018	150000	2470884	1297	1297	1297	1297	0
251	20241018	145900	2470884	1297	1297	1297	1297	0
252	20241018	145800	2470884	1297	1297	1297	1297	0
253	20241018	145700	2470884	1297	1297	1297	1297	0
254	20241018	145600	2470884	1297	1297	1297	1297	0
255	20241018	145500	2470884	1297	1297	1297	1297	0
256	20241018	145400	2470884	1297	1297	1297	1297	0
257	20241018	145300	2470884	1297	1297	1297	1297	3
258	20241018	145200	2466993	1308	1308	1308	1308	0
259	20241018	145100	2466993	1308	1308	1308	1308	0
260	20241018	145000	2466993	1308	1308	1308	1308	0
261	20241018	144900	2466993	1308	1308	1308	1308	0
262	20241018	144800	2466993	1308	1308	1308	1308	0
263	20241018	144700	2466993	1308	1308	1308	1308	0
264	20241018	144600	2466993	1308	1308	1308	1308	0
265	20241018	144500	2466993	1308	1308	1308	1308	0
266	20241018	144400	2466993	1308	1308	1308	1308	0
267	20241018	144300	2466993	1308	1308	1308	1308	0
268	20241018	144200	2466993	1308	1308	1308	1308	0
269	20241018	144100	2466993	1308	1308	1308	1308	0
270	20241018	144000	2466993	1308	1308	1308	1308	0
271	20241018	143900	2466993	1308	1308	1308	1308	0
272	20241018	143800	2466993	1308	1308	1308	1308	0
273	20241018	143700	2466993	1308	1308	1308	1308	0
274	20241018	143600	2466993	1308	1308	1308	1308	0
275	20241018	143500	2466993	1308	1308	1308	1308	0
276	20241018	143400	2466993	1308	1308	1308	1308	0
277	20241018	143300	2466993	1308	1308	1308	1308	0
278	20241018	143200	2466993	1308	1308	1308	1308	0
279	20241018	143100	2466993	1308	1308	1308	1308	0
280	20241018	143000	2466993	1308	1308	1308	1308	0
281	20241018	142900	2466993	1308	1308	1308	1308	0
282	20241018	142800	2466993	1308	1308	1308	1308	0
283	20241018	142700	2466993	1308	1308	1308	1308	0
284	20241018	142600	2466993	1308	1308	1308	1308	0
285	20241018	142500	2466993	1308	1308	1308	1308	0
286	20241018	142400	2466993	1308	1308	1308	1308	0
287	20241018	142300	2466993	1308	1308	1308	1308	0
288	20241018	142200	2466993	1308	1308	1308	1308	0
289	20241018	142100	2466993	1308	1308	1308	1308	0
290	20241018	142000	2466993	1308	1308	1308	1308	0
291	20241018	141900	2466993	1308	1308	1308	1308	0
292	20241018	141800	2466993	1308	1308	1308	1308	0
293	20241018	141700	2466993	1308	1308	1308	1308	0
294	20241018	141600	2466993	1308	1308	1308	1308	0
295	20241018	141500	2466993	1308	1308	1308	1308	0
296	20241018	141400	2466993	1308	1308	1308	1308	0
297	20241018	141300	2466993	1308	1308	1308	1308	0
298	20241018	141200	2466993	1308	1308	1308	1308	0
299	20241018	141100	2466993	1308	1308	1308	1308	0
300	20241018	141000	2466993	1308	1308	1308	1308	0
301	20241018	140900	2466993	1308	1308	1308	1308	0
302	20241018	140800	2466993	1308	1308	1308	1308	0
303	20241018	140700	2466993	1308	1308	1308	1308	0
304	20241018	140600	2466993	1308	1308	1308	1308	0
305	20241018	140500	2466993	1308	1308	1308	1308	0
306	20241018	140400	2466993	1308	1308	1308	1308	0
307	20241018	140300	2466993	1308	1308	1308	1308	0
308	20241018	140200	2466993	1308	1308	1308	1308	0
309	20241018	140100	2466993	1308	1308	1308	1308	0
310	20241018	140000	2466993	1308	1308	1308	1308	0
311	20241018	135900	2466993	1308	1308	1308	1308	0
312	20241018	135800	2466993	1308	1308	1308	1308	0
313	20241018	135700	2466993	1308	1308	1308	1308	0
314	20241018	135600	2466993	1308	1308	1308	1308	0
315	20241018	135500	2466993	1308	1308	1308	1308	0
316	20241018	135400	2466993	1308	1308	1308	1308	0
317	20241018	135300	2466993	1308	1308	1308	1308	0
318	20241018	135200	2466993	1308	1308	1308	1308	0
319	20241018	135100	2466993	1308	1308	1308	1308	0
320	20241018	135000	2466993	1308	1308	1308	1308	0
321	20241018	134900	2466993	1308	1308	1308	1308	0
322	20241018	134800	2466993	1308	1308	1308	1308	0
323	20241018	134700	2466993	1308	1308	1308	1308	0
324	20241018	134600	2466993	1308	1308	1308	1308	0
325	20241018	134500	2466993	1308	1308	1308	1308	0
326	20241018	134400	2466993	1308	1308	1308	1308	0
327	20241018	134300	2466993	1308	1308	1308	1308	0
328	20241018	134200	2466993	1308	1308	1308	1308	0
329	20241018	134100	2466993	1308	1308	1308	1308	0
330	20241018	134000	2466993	1308	1308	1308	1308	0
331	20241018	133900	2466993	1308	1308	1308	1308	0
332	20241018	133800	2466993	1308	1308	1308	1308	0
333	20241018	133700	2466993	1308	1308	1308	1308	0
334	20241018	133600	2466993	1308	1308	1308	1308	0
335	20241018	133500	2466993	1308	1308	1308	1308	100
336	20241018	133400	2336193	1308	1308	1308	1308	0
337	20241018	133300	2336193	1308	1308	1308	1308	0
338	20241018	133200	2336193	1308	1308	1308	1308	0
339	20241018	133100	2336193	1308	1308	1308	1308	0
340	20241018	133000	2336193	1308	1308	1308	1308	0
341	20241018	132900	2336193	1308	1308	1308	1308	0
342	20241018	132800	2336193	1308	1308	1308	1308	0
343	20241018	132700	2336193	1308	1308	1308	1308	0
344	20241018	132600	2336193	1308	1305	1308	1305	5
345	20241018	132500	2329657	1297	1297	1297	1297	0
346	20241018	132400	2329657	1297	1297	1297	1297	0
347	20241018	132300	2329657	1297	1297	1297	1297	0
348	20241018	132200	2329657	1297	1297	1297	1297	0
349	20241018	132100	2329657	1297	1297	1297	1297	0
350	20241018	132000	2329657	1297	1297	1297	1297	0
351	20241018	131900	2329657	1297	1297	1297	1297	0
352	20241018	131800	2329657	1297	1297	1297	1297	0
353	20241018	131700	2329657	1297	1297	1297	1297	0
354	20241018	131600	2329657	1297	1297	1297	1297	0
355	20241018	131500	2329657	1297	1297	1297	1297	315
356	20241018	131400	1921102	1297	1297	1297	1297	0
357	20241018	131300	1921102	1297	1297	1297	1297	0
358	20241018	131200	1921102	1297	1297	1297	1297	0
359	20241018	131100	1921102	1297	1297	1297	1297	0
360	20241018	131000	1921102	1297	1297	1297	1297	0
361	20241018	130900	1921102	1297	1297	1297	1297	0
362	20241018	130800	1921102	1297	1297	1297	1297	0
363	20241018	130700	1921102	1297	1297	1297	1297	0
364	20241018	130600	1921102	1297	1297	1297	1297	0
365	20241018	130500	1921102	1297	1297	1297	1297	0
366	20241018	130400	1921102	1297	1297	1297	1297	0
367	20241018	130300	1921102	1297	1297	1297	1297	0
368	20241018	130200	1921102	1297	1297	1297	1297	0
369	20241018	130100	1921102	1297	1297	1297	1297	0
370	20241018	130000	1921102	1297	1297	1297	1297	0
371	20241018	125900	1921102	1297	1297	1297	1297	0
372	20241018	125800	1921102	1297	1297	1297	1297	0
373	20241018	125700	1921102	1297	1297	1297	1297	0
374	20241018	125600	1921102	1297	1297	1297	1297	0
375	20241018	125500	1921102	1297	1297	1297	1297	0
376	20241018	125400	1921102	1297	1297	1297	1297	0
377	20241018	125300	1921102	1297	1297	1297	1297	0
378	20241018	125200	1921102	1297	1297	1297	1297	0
379	20241018	125100	1921102	1297	1297	1297	1297	0
380	20241018	125000	1921102	1297	1297	1297	1297	0
381	20241018	124900	1921102	1297	1297	1297	1297	0
382	20241018	124800	1921102	1297	1297	1297	1297	0
383	20241018	124700	1921102	1297	1297	1297	1297	0
384	20241018	124600	1921102	1297	1297	1297	1297	0
385	20241018	124500	1921102	1297	1297	1297	1297	0
386	20241018	124400	1921102	1297	1297	1297	1297	0
387	20241018	124300	1921102	1297	1297	1297	1297	0
388	20241018	124200	1921102	1297	1297	1297	1297	0
389	20241018	124100	1921102	1297	1297	1297	1297	0
390	20241018	124000	1921102	1297	1297	1297	1297	0
391	20241018	123900	1921102	1297	1297	1297	1297	0
392	20241018	123800	1921102	1297	1297	1297	1297	0
393	20241018	123700	1921102	1297	1297	1297	1297	0
394	20241018	123600	1921102	1297	1297	1297	1297	10
395	20241018	123500	1908132	1297	1297	1297	1297	0
396	20241018	123400	1908132	1297	1297	1297	1297	0
397	20241018	123300	1908132	1297	1297	1297	1297	0
398	20241018	123200	1908132	1297	1297	1297	1297	0
399	20241018	123100	1908132	1297	1297	1297	1297	0
400	20241018	123000	1908132	1297	1297	1297	1297	0
401	20241018	122900	1908132	1297	1297	1297	1297	1
402	20241018	122800	1906835	1297	1297	1297	1297	0
403	20241018	122700	1906835	1297	1297	1297	1297	0
404	20241018	122600	1906835	1297	1297	1297	1297	0
405	20241018	122500	1906835	1297	1297	1297	1297	0
406	20241018	122400	1906835	1297	1297	1297	1297	0
407	20241018	122300	1906835	1297	1297	1297	1297	0
408	20241018	122200	1906835	1297	1297	1297	1297	0
409	20241018	122100	1906835	1297	1297	1297	1297	0
410	20241018	122000	1906835	1297	1297	1297	1297	0
411	20241018	121900	1906835	1297	1297	1297	1297	0
412	20241018	121800	1906835	1297	1297	1297	1297	0
413	20241018	121700	1906835	1297	1297	1297	1297	0
414	20241018	121600	1906835	1297	1297	1297	1297	0
415	20241018	121500	1906835	1297	1297	1297	1297	0
416	20241018	121400	1906835	1297	1297	1297	1297	0
417	20241018	121300	1906835	1297	1297	1297	1297	173
418	20241018	121200	1682454	1297	1297	1297	1297	0
419	20241018	121100	1682454	1297	1297	1297	1297	0
420	20241018	121000	1682454	1297	1297	1297	1297	0
421	20241018	120900	1682454	1297	1297	1297	1297	0
422	20241018	120800	1682454	1297	1297	1297	1297	0
423	20241018	120700	1682454	1297	1297	1297	1297	0
424	20241018	120600	1682454	1297	1297	1297	1297	0
425	20241018	120500	1682454	1297	1297	1297	1297	0
426	20241018	120400	1682454	1297	1297	1297	1297	0
427	20241018	120300	1682454	1297	1297	1297	1297	0
428	20241018	120200	1682454	1297	1297	1297	1297	0
429	20241018	120100	1682454	1297	1297	1297	1297	1
430	20241018	120000	1681157	1297	1297	1297	1297	0
431	20241018	115900	1681157	1297	1297	1297	1297	0
432	20241018	115800	1681157	1297	1297	1297	1297	0
433	20241018	115700	1681157	1297	1297	1297	1297	0
434	20241018	115600	1681157	1297	1297	1297	1297	0
435	20241018	115500	1681157	1297	1297	1297	1297	0
436	20241018	115400	1681157	1297	1297	1297	1297	0
437	20241018	115300	1681157	1297	1297	1297	1297	0
438	20241018	115200	1681157	1297	1297	1297	1297	0
439	20241018	115100	1681157	1297	1297	1297	1297	0
440	20241018	115000	1681157	1297	1293	1297	1293	112
441	20241018	114900	1535924	1293	1293	1293	1293	5
442	20241018	114800	1529459	1293	1293	1293	1293	0
443	20241018	114700	1529459	1293	1293	1293	1293	0
444	20241018	114600	1529459	1293	1293	1293	1293	0
445	20241018	114500	1529459	1293	1293	1293	1293	0
446	20241018	114400	1529459	1293	1293	1293	1293	5
447	20241018	114300	1522994	1297	1297	1297	1297	0
448	20241018	114200	1522994	1297	1297	1297	1297	0
449	20241018	114100	1522994	1297	1297	1297	1297	0
450	20241018	114000	1522994	1297	1297	1297	1297	0
451	20241018	113900	1522994	1297	1297	1297	1297	0
452	20241018	113800	1522994	1297	1297	1297	1297	0
453	20241018	113700	1522994	1297	1297	1297	1297	0
454	20241018	113600	1522994	1297	1297	1297	1297	0
455	20241018	113500	1522994	1297	1297	1297	1297	0
456	20241018	113400	1522994	1297	1297	1297	1297	0
457	20241018	113300	1522994	1297	1297	1297	1297	0
458	20241018	113200	1522994	1297	1297	1297	1297	0
459	20241018	113100	1522994	1297	1297	1297	1297	0
460	20241018	113000	1522994	1297	1297	1297	1297	0
461	20241018	112900	1522994	1297	1297	1297	1297	0
462	20241018	112800	1522994	1297	1297	1297	1297	0
463	20241018	112700	1522994	1297	1297	1297	1297	0
464	20241018	112600	1522994	1297	1297	1297	1297	0
465	20241018	112500	1522994	1297	1297	1297	1297	0
466	20241018	112400	1522994	1297	1297	1297	1297	0
467	20241018	112300	1522994	1297	1297	1297	1297	0
468	20241018	112200	1522994	1297	1297	1297	1297	0
469	20241018	112100	1522994	1297	1297	1297	1297	0
470	20241018	112000	1522994	1297	1297	1297	1297	0
471	20241018	111900	1522994	1297	1297	1297	1297	0
472	20241018	111800	1522994	1297	1297	1297	1297	0
473	20241018	111700	1522994	1297	1297	1297	1297	0
474	20241018	111600	1522994	1297	1297	1297	1297	0
475	20241018	111500	1522994	1297	1297	1297	1297	0
476	20241018	111400	1522994	1297	1297	1297	1297	0
477	20241018	111300	1522994	1297	1297	1297	1297	0
478	20241018	111200	1522994	1297	1297	1297	1297	0
479	20241018	111100	1522994	1297	1297	1297	1297	0
480	20241018	111000	1522994	1297	1297	1297	1297	0
481	20241018	110900	1522994	1297	1297	1297	1297	0
482	20241018	110800	1522994	1297	1297	1297	1297	0
483	20241018	110700	1522994	1297	1297	1297	1297	0
484	20241018	110600	1522994	1297	1297	1297	1297	0
485	20241018	110500	1522994	1297	1297	1297	1297	0
486	20241018	110400	1522994	1297	1297	1297	1297	0
487	20241018	110300	1522994	1297	1297	1297	1297	0
488	20241018	110200	1522994	1297	1297	1297	1297	0
489	20241018	110100	1522994	1297	1297	1297	1297	0
490	20241018	110000	1522994	1297	1297	1297	1297	0
491	20241018	105900	1522994	1297	1297	1297	1297	0
492	20241018	105800	1522994	1297	1297	1297	1297	0
493	20241018	105700	1522994	1297	1297	1297	1297	0
494	20241018	105600	1522994	1297	1297	1297	1297	0
495	20241018	105500	1522994	1297	1297	1297	1297	0
496	20241018	105400	1522994	1297	1297	1297	1297	0
497	20241018	105300	1522994	1297	1297	1297	1297	0
498	20241018	105200	1522994	1297	1297	1297	1297	3
499	20241018	105100	1519103	1297	1297	1297	1297	0
500	20241018	105000	1519103	1297	1293	1297	1293	10
501	20241018	104900	1506169	1292	1292	1292	1292	0
502	20241018	104800	1506169	1292	1292	1292	1292	0
503	20241018	104700	1506169	1292	1292	1292	1292	0
504	20241018	104600	1506169	1292	1292	1292	1292	0
505	20241018	104500	1506169	1292	1292	1292	1292	0
506	20241018	104400	1506169	1292	1292	1292	1292	0
507	20241018	104300	1506169	1292	1292	1292	1292	0
508	20241018	104200	1506169	1292	1292	1292	1292	0
509	20241018	104100	1506169	1292	1292	1292	1292	0
510	20241018	104000	1506169	1292	1292	1292	1292	0
511	20241018	103900	1506169	1292	1292	1292	1292	0
512	20241018	103800	1506169	1292	1292	1292	1292	0
513	20241018	103700	1506169	1292	1292	1292	1292	0
514	20241018	103600	1506169	1292	1292	1292	1292	0
515	20241018	103500	1506169	1292	1292	1292	1292	0
516	20241018	103400	1506169	1292	1292	1292	1292	0
517	20241018	103300	1506169	1292	1292	1292	1292	0
518	20241018	103200	1506169	1292	1292	1292	1292	9
519	20241018	103100	1494541	1292	1292	1292	1292	0
520	20241018	103000	1494541	1292	1292	1292	1292	0
521	20241018	102900	1494541	1292	1292	1292	1292	0
522	20241018	102800	1494541	1292	1292	1292	1292	0
523	20241018	102700	1494541	1292	1292	1292	1292	0
524	20241018	102600	1494541	1292	1292	1292	1292	0
525	20241018	102500	1494541	1292	1292	1292	1292	0
526	20241018	102400	1494541	1292	1292	1292	1292	0
527	20241018	102300	1494541	1292	1292	1292	1292	0
528	20241018	102200	1494541	1292	1292	1292	1292	0
529	20241018	102100	1494541	1292	1292	1292	1292	0
530	20241018	102000	1494541	1292	1292	1292	1292	0
531	20241018	101900	1494541	1292	1292	1292	1292	0
532	20241018	101800	1494541	1292	1292	1292	1292	0
533	20241018	101700	1494541	1292	1292	1292	1292	0
534	20241018	101600	1494541	1292	1292	1292	1292	0
535	20241018	101500	1494541	1292	1293	1293	1292	9
536	20241018	101400	1482908	1294	1295	1295	1294	20
537	20241018	101300	1457015	1297	1297	1297	1297	0
538	20241018	101200	1457015	1297	1297	1297	1297	0
539	20241018	101100	1457015	1297	1297	1297	1297	0
540	20241018	101000	1457015	1297	1297	1297	1297	0
541	20241018	100900	1457015	1297	1297	1297	1297	0
542	20241018	100800	1457015	1297	1297	1297	1297	9
543	20241018	100700	1445342	1297	1297	1297	1297	0
544	20241018	100600	1445342	1297	1297	1297	1297	0
545	20241018	100500	1445342	1297	1297	1297	1297	0
546	20241018	100400	1445342	1297	1297	1297	1297	0
547	20241018	100300	1445342	1297	1297	1297	1297	0
548	20241018	100200	1445342	1297	1297	1297	1297	0
549	20241018	100100	1445342	1297	1297	1297	1297	0
550	20241018	100000	1445342	1297	1297	1297	1297	0
551	20241018	095900	1445342	1297	1297	1297	1297	0
552	20241018	095800	1445342	1297	1297	1297	1297	0
553	20241018	095700	1445342	1297	1297	1297	1297	0
554	20241018	095600	1445342	1297	1297	1297	1297	0
555	20241018	095500	1445342	1297	1297	1297	1297	0
556	20241018	095400	1445342	1297	1297	1297	1297	0
557	20241018	095300	1445342	1297	1297	1297	1297	0
558	20241018	095200	1445342	1297	1297	1297	1297	0
559	20241018	095100	1445342	1297	1297	1297	1297	0
560	20241018	095000	1445342	1297	1297	1297	1297	0
561	20241018	094900	1445342	1297	1297	1297	1297	0
562	20241018	094800	1445342	1297	1297	1297	1297	1
563	20241018	094700	1444045	1309	1309	1309	1309	0
564	20241018	094600	1444045	1309	1309	1309	1309	0
565	20241018	094500	1444045	1309	1309	1309	1309	0
566	20241018	094400	1444045	1309	1309	1309	1309	0
567	20241018	094300	1444045	1309	1308	1309	1308	48
568	20241018	094200	1381260	1308	1308	1308	1308	0
569	20241018	094100	1381260	1308	1308	1308	1308	3
570	20241018	094000	1377336	1308	1308	1308	1308	0
571	20241018	093900	1377336	1308	1308	1308	1308	0
572	20241018	093800	1377336	1308	1308	1308	1308	1010
573	20241018	093700	56256	1297	1297	1297	1297	0
574	20241018	093600	56256	1297	1297	1297	1297	0
575	20241018	093500	56256	1297	1297	1297	1297	0
576	20241018	093400	56256	1297	1297	1297	1297	0
577	20241018	093300	56256	1297	1297	1297	1297	0
578	20241018	093200	56256	1297	1297	1297	1297	0
579	20241018	093100	56256	1297	1297	1297	1297	0
580	20241018	093000	56256	1297	1297	1297	1297	0
581	20241018	092900	56256	1297	1297	1297	1297	0
582	20241018	092800	56256	1297	1297	1297	1297	0
583	20241018	092700	56256	1297	1297	1297	1297	0
584	20241018	092600	56256	1297	1297	1297	1297	0
585	20241018	092500	56256	1297	1297	1297	1297	0
586	20241018	092400	56256	1297	1297	1297	1297	0
587	20241018	092300	56256	1297	1297	1297	1297	0
588	20241018	092200	56256	1297	1297	1297	1297	0
589	20241018	092100	56256	1297	1297	1297	1297	0
590	20241018	092000	56256	1297	1297	1297	1297	0
591	20241018	091900	56256	1297	1297	1297	1297	0
592	20241018	091800	56256	1297	1297	1297	1297	0
593	20241018	091700	56256	1297	1297	1297	1297	0
594	20241018	091600	56256	1297	1297	1297	1297	0
595	20241018	091500	56256	1297	1297	1297	1297	0
596	20241018	091400	56256	1297	1297	1297	1297	0
597	20241018	091300	56256	1297	1297	1297	1297	0
598	20241018	091200	56256	1297	1297	1297	1297	0
599	20241018	091100	56256	1297	1297	1297	1297	0
600	20241018	091000	56256	1297	1297	1297	1297	0
601	20241018	090900	56256	1297	1297	1297	1297	0
602	20241018	090800	56256	1297	1297	1297	1297	1
603	20241018	090700	54959	1310	1310	1310	1310	0
604	20241018	090600	54959	1310	1310	1310	1310	0
605	20241018	090500	54959	1310	1310	1310	1310	0
606	20241018	090400	54959	1310	1309	1310	1309	2
607	20241018	090300	52340	1309	1308	1309	1308	40
608	20241018	090200	0	1308	1308	1308	1308	0
609	20241018	090100	0	1308	1308	1308	1308	0
610	20241018	090000	0	1308	1308	1308	1308	0