KissMeData/048830/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193200	13834725	1183	1183	1183	1183	117
3	20241014	193100	13834725	1183	1183	1183	1183	0
4	20241014	193000	13834725	1183	1183	1183	1183	0
5	20241014	192900	13834725	1183	1183	1183	1183	0
6	20241014	192800	13834725	1183	1183	1183	1183	0
7	20241014	192700	13834725	1183	1183	1183	1183	0
8	20241014	192600	13834725	1183	1183	1183	1183	0
9	20241014	192500	13834725	1183	1183	1183	1183	0
10	20241014	192400	13834725	1183	1183	1183	1183	0
11	20241014	192300	13834725	1183	1183	1183	1183	0
12	20241014	192200	13834725	1183	1183	1183	1183	0
13	20241014	192100	13834725	1183	1183	1183	1183	0
14	20241014	192000	13834725	1183	1183	1183	1183	0
15	20241014	191900	13834725	1183	1183	1183	1183	0
16	20241014	191800	13834725	1183	1183	1183	1183	0
17	20241014	191700	13834725	1183	1183	1183	1183	0
18	20241014	191600	13834725	1183	1183	1183	1183	0
19	20241014	191500	13834725	1183	1183	1183	1183	0
20	20241014	191400	13834725	1183	1183	1183	1183	0
21	20241014	191300	13834725	1183	1183	1183	1183	0
22	20241014	191200	13834725	1183	1183	1183	1183	0
23	20241014	191100	13834725	1183	1183	1183	1183	0
24	20241014	191000	13834725	1183	1183	1183	1183	0
25	20241014	190900	13834725	1183	1183	1183	1183	0
26	20241014	190800	13834725	1183	1183	1183	1183	0
27	20241014	190700	13834725	1183	1183	1183	1183	0
28	20241014	190600	13834725	1183	1183	1183	1183	0
29	20241014	190500	13834725	1183	1183	1183	1183	0
30	20241014	190400	13834725	1183	1183	1183	1183	0
31	20241014	190300	13834725	1183	1183	1183	1183	0
32	20241014	190200	13834725	1183	1183	1183	1183	117
33	20241014	190100	13834725	1183	1183	1183	1183	0
34	20241014	190000	13834725	1183	1183	1183	1183	0
35	20241014	185900	13834725	1183	1183	1183	1183	0
36	20241014	185800	13834725	1183	1183	1183	1183	0
37	20241014	185700	13834725	1183	1183	1183	1183	0
38	20241014	185600	13834725	1183	1183	1183	1183	0
39	20241014	185500	13834725	1183	1183	1183	1183	0
40	20241014	185400	13834725	1183	1183	1183	1183	0
41	20241014	185300	13834725	1183	1183	1183	1183	0
42	20241014	185200	13834725	1183	1183	1183	1183	0
43	20241014	185100	13834725	1183	1183	1183	1183	0
44	20241014	185000	13834725	1183	1183	1183	1183	0
45	20241014	184900	13834725	1183	1183	1183	1183	0
46	20241014	184800	13834725	1183	1183	1183	1183	0
47	20241014	184700	13834725	1183	1183	1183	1183	0
48	20241014	184600	13834725	1183	1183	1183	1183	0
49	20241014	184500	13834725	1183	1183	1183	1183	0
50	20241014	184400	13834725	1183	1183	1183	1183	0
51	20241014	184300	13834725	1183	1183	1183	1183	0
52	20241014	184200	13834725	1183	1183	1183	1183	0
53	20241014	184100	13834725	1183	1183	1183	1183	0
54	20241014	184000	13834725	1183	1183	1183	1183	0
55	20241014	183900	13834725	1183	1183	1183	1183	0
56	20241014	183800	13834725	1183	1183	1183	1183	0
57	20241014	183700	13834725	1183	1183	1183	1183	0
58	20241014	183600	13834725	1183	1183	1183	1183	0
59	20241014	183500	13834725	1183	1183	1183	1183	0
60	20241014	183400	13834725	1183	1183	1183	1183	0
61	20241014	183300	13834725	1183	1183	1183	1183	0
62	20241014	183200	13834725	1183	1183	1183	1183	117
63	20241014	183100	13834725	1183	1183	1183	1183	0
64	20241014	183000	13834725	1183	1183	1183	1183	0
65	20241014	182900	13834725	1183	1183	1183	1183	0
66	20241014	182800	13834725	1183	1183	1183	1183	0
67	20241014	182700	13834725	1183	1183	1183	1183	0
68	20241014	182600	13834725	1183	1183	1183	1183	0
69	20241014	182500	13834725	1183	1183	1183	1183	0
70	20241014	182400	13834725	1183	1183	1183	1183	0
71	20241014	182300	13834725	1183	1183	1183	1183	0
72	20241014	182200	13834725	1183	1183	1183	1183	0
73	20241014	182100	13834725	1183	1183	1183	1183	0
74	20241014	182000	13834725	1183	1183	1183	1183	0
75	20241014	181900	13834725	1183	1183	1183	1183	0
76	20241014	181800	13834725	1183	1183	1183	1183	0
77	20241014	181700	13834725	1183	1183	1183	1183	0
78	20241014	181600	13834725	1183	1183	1183	1183	0
79	20241014	181500	13834725	1183	1183	1183	1183	0
80	20241014	181400	13834725	1183	1183	1183	1183	0
81	20241014	181300	13834725	1183	1183	1183	1183	0
82	20241014	181200	13834725	1183	1183	1183	1183	0
83	20241014	181100	13834725	1183	1183	1183	1183	0
84	20241014	181000	13834725	1183	1183	1183	1183	0
85	20241014	180900	13834725	1183	1183	1183	1183	0
86	20241014	180800	13834725	1183	1183	1183	1183	0
87	20241014	180700	13834725	1183	1183	1183	1183	0
88	20241014	180600	13834725	1183	1183	1183	1183	0
89	20241014	180500	13834725	1183	1183	1183	1183	0
90	20241014	180400	13834725	1183	1183	1183	1183	0
91	20241014	180300	13834725	1183	1183	1183	1183	0
92	20241014	180200	13834725	1183	1183	1183	1183	117
93	20241014	180100	13834725	1183	1183	1183	1183	0
94	20241014	180000	13834725	1183	1183	1183	1183	0
95	20241014	175900	13834725	1183	1183	1183	1183	0
96	20241014	175800	13834725	1183	1183	1183	1183	0
97	20241014	175700	13834725	1183	1183	1183	1183	0
98	20241014	175600	13834725	1183	1183	1183	1183	0
99	20241014	175500	13834725	1183	1183	1183	1183	0
100	20241014	175400	13834725	1183	1183	1183	1183	0
101	20241014	175300	13834725	1183	1183	1183	1183	0
102	20241014	175200	13834725	1183	1183	1183	1183	0
103	20241014	175100	13834725	1183	1183	1183	1183	0
104	20241014	175000	13834725	1183	1183	1183	1183	0
105	20241014	174900	13834725	1183	1183	1183	1183	0
106	20241014	174800	13834725	1183	1183	1183	1183	0
107	20241014	174700	13834725	1183	1183	1183	1183	0
108	20241014	174600	13834725	1183	1183	1183	1183	0
109	20241014	174500	13834725	1183	1183	1183	1183	0
110	20241014	174400	13834725	1183	1183	1183	1183	0
111	20241014	174300	13834725	1183	1183	1183	1183	0
112	20241014	174200	13834725	1183	1183	1183	1183	0
113	20241014	174100	13834725	1183	1183	1183	1183	0
114	20241014	174000	13834725	1183	1183	1183	1183	0
115	20241014	173900	13834725	1183	1183	1183	1183	0
116	20241014	173800	13834725	1183	1183	1183	1183	0
117	20241014	173700	13834725	1183	1183	1183	1183	0
118	20241014	173600	13834725	1183	1183	1183	1183	0
119	20241014	173500	13834725	1183	1183	1183	1183	0
120	20241014	173400	13834725	1183	1183	1183	1183	0
121	20241014	173300	13834725	1183	1183	1183	1183	0
122	20241014	173200	13834725	1183	1183	1183	1183	117
123	20241014	173100	13834725	1183	1183	1183	1183	0
124	20241014	173000	13834725	1183	1183	1183	1183	0
125	20241014	172900	13834725	1183	1183	1183	1183	0
126	20241014	172800	13834725	1183	1183	1183	1183	0
127	20241014	172700	13834725	1183	1183	1183	1183	0
128	20241014	172600	13834725	1183	1183	1183	1183	0
129	20241014	172500	13834725	1183	1183	1183	1183	0
130	20241014	172400	13834725	1183	1183	1183	1183	0
131	20241014	172300	13834725	1183	1183	1183	1183	0
132	20241014	172200	13834725	1183	1183	1183	1183	0
133	20241014	172100	13834725	1183	1183	1183	1183	0
134	20241014	172000	13834725	1183	1183	1183	1183	0
135	20241014	171900	13834725	1183	1183	1183	1183	0
136	20241014	171800	13834725	1183	1183	1183	1183	0
137	20241014	171700	13834725	1183	1183	1183	1183	0
138	20241014	171600	13834725	1183	1183	1183	1183	0
139	20241014	171500	13834725	1183	1183	1183	1183	0
140	20241014	171400	13834725	1183	1183	1183	1183	0
141	20241014	171300	13834725	1183	1183	1183	1183	0
142	20241014	171200	13834725	1183	1183	1183	1183	0
143	20241014	171100	13834725	1183	1183	1183	1183	0
144	20241014	171000	13834725	1183	1183	1183	1183	0
145	20241014	170900	13834725	1183	1183	1183	1183	0
146	20241014	170800	13834725	1183	1183	1183	1183	0
147	20241014	170700	13834725	1183	1183	1183	1183	0
148	20241014	170600	13834725	1183	1183	1183	1183	0
149	20241014	170500	13834725	1183	1183	1183	1183	0
150	20241014	170400	13834725	1183	1183	1183	1183	0
151	20241014	170300	13834725	1183	1183	1183	1183	0
152	20241014	170200	13834725	1183	1183	1183	1183	117
153	20241014	170100	13834725	1183	1183	1183	1183	0
154	20241014	170000	13834725	1183	1183	1183	1183	0
155	20241014	165900	13834725	1183	1183	1183	1183	0
156	20241014	165800	13834725	1183	1183	1183	1183	0
157	20241014	165700	13834725	1183	1183	1183	1183	0
158	20241014	165600	13834725	1183	1183	1183	1183	0
159	20241014	165500	13834725	1183	1183	1183	1183	0
160	20241014	165400	13834725	1183	1183	1183	1183	0
161	20241014	165300	13834725	1183	1183	1183	1183	0
162	20241014	165200	13834725	1183	1183	1183	1183	0
163	20241014	165100	13834725	1183	1183	1183	1183	0
164	20241014	165000	13834725	1183	1183	1183	1183	0
165	20241014	164900	13834725	1183	1183	1183	1183	0
166	20241014	164800	13834725	1183	1183	1183	1183	0
167	20241014	164700	13834725	1183	1183	1183	1183	0
168	20241014	164600	13834725	1183	1183	1183	1183	0
169	20241014	164500	13834725	1183	1183	1183	1183	0
170	20241014	164400	13834725	1183	1183	1183	1183	0
171	20241014	164300	13834725	1183	1183	1183	1183	0
172	20241014	164200	13834725	1183	1183	1183	1183	0
173	20241014	164100	13834725	1183	1183	1183	1183	0
174	20241014	164000	13834725	1183	1183	1183	1183	0
175	20241014	163900	13834725	1183	1183	1183	1183	0
176	20241014	163800	13834725	1183	1183	1183	1183	0
177	20241014	163700	13834725	1183	1183	1183	1183	0
178	20241014	163600	13834725	1183	1183	1183	1183	0
179	20241014	163500	13834725	1183	1183	1183	1183	0
180	20241014	163400	13834725	1183	1183	1183	1183	0
181	20241014	163300	13834725	1183	1183	1183	1183	0
182	20241014	163200	13834725	1183	1183	1183	1183	117
183	20241014	163100	13834725	1183	1183	1183	1183	0
184	20241014	163000	13834725	1183	1183	1183	1183	0
185	20241014	162900	13834725	1183	1183	1183	1183	0
186	20241014	162800	13834725	1183	1183	1183	1183	0
187	20241014	162700	13834725	1183	1183	1183	1183	0
188	20241014	162600	13834725	1183	1183	1183	1183	0
189	20241014	162500	13834725	1183	1183	1183	1183	0
190	20241014	162400	13834725	1183	1183	1183	1183	0
191	20241014	162300	13834725	1183	1183	1183	1183	0
192	20241014	162200	13834725	1183	1183	1183	1183	0
193	20241014	162100	13834725	1183	1183	1183	1183	0
194	20241014	162000	13834725	1183	1183	1183	1183	0
195	20241014	161900	13834725	1183	1183	1183	1183	0
196	20241014	161800	13834725	1183	1183	1183	1183	0
197	20241014	161700	13834725	1183	1183	1183	1183	0
198	20241014	161600	13834725	1183	1183	1183	1183	0
199	20241014	161500	13834725	1183	1183	1183	1183	0
200	20241014	161400	13834725	1183	1183	1183	1183	0
201	20241014	161300	13834725	1183	1183	1183	1183	0
202	20241014	161200	13834725	1183	1183	1183	1183	0
203	20241014	161100	13834725	1183	1183	1183	1183	0
204	20241014	161000	13834725	1183	1183	1183	1183	0
205	20241014	160900	13834725	1183	1183	1183	1183	0
206	20241014	160800	13834725	1183	1183	1183	1183	0
207	20241014	160700	13834725	1183	1183	1183	1183	0
208	20241014	160600	13834725	1183	1183	1183	1183	0
209	20241014	160500	13834725	1183	1183	1183	1183	0
210	20241014	160400	13834725	1183	1183	1183	1183	0
211	20241014	160300	13834725	1183	1183	1183	1183	0
212	20241014	160200	13834725	1183	1183	1183	1183	117
213	20241014	160100	13834725	1183	1183	1183	1183	0
214	20241014	160000	13834725	1183	1183	1183	1183	0
215	20241014	155900	13834725	1183	1183	1183	1183	0
216	20241014	155800	13834725	1183	1183	1183	1183	0
217	20241014	155700	13834725	1183	1183	1183	1183	0
218	20241014	155600	13834725	1183	1183	1183	1183	0
219	20241014	155500	13834725	1183	1183	1183	1183	0
220	20241014	155400	13834725	1183	1183	1183	1183	0
221	20241014	155300	13834725	1183	1183	1183	1183	0
222	20241014	155200	13834725	1183	1183	1183	1183	0
223	20241014	155100	13834725	1183	1183	1183	1183	0
224	20241014	155000	13834725	1183	1183	1183	1183	0
225	20241014	154900	13834725	1183	1183	1183	1183	0
226	20241014	154800	13834725	1183	1183	1183	1183	0
227	20241014	154700	13834725	1183	1183	1183	1183	0
228	20241014	154600	13834725	1183	1183	1183	1183	0
229	20241014	154500	13834725	1183	1183	1183	1183	0
230	20241014	154400	13834725	1183	1183	1183	1183	0
231	20241014	154300	13834725	1183	1183	1183	1183	0
232	20241014	154200	13834725	1183	1183	1183	1183	0
233	20241014	154100	13834725	1183	1183	1183	1183	0
234	20241014	154000	13834725	1183	1183	1183	1183	0
235	20241014	153900	13834725	1183	1183	1183	1183	0
236	20241014	153800	13834725	1183	1183	1183	1183	0
237	20241014	153700	13834725	1183	1183	1183	1183	0
238	20241014	153600	13834725	1183	1183	1183	1183	0
239	20241014	153500	13834725	1183	1183	1183	1183	0
240	20241014	153400	13834725	1183	1183	1183	1183	0
241	20241014	153300	13834725	1183	1183	1183	1183	0
242	20241014	153200	13834725	1183	1183	1183	1183	117
243	20241014	153100	13834725	1183	1183	1183	1183	0
244	20241014	153000	13834725	1183	1183	1183	1183	117
245	20241014	152900	13696314	1183	1183	1183	1183	0
246	20241014	152800	13696314	1183	1183	1183	1183	0
247	20241014	152700	13696314	1183	1183	1183	1183	0
248	20241014	152600	13696314	1183	1183	1183	1183	0
249	20241014	152500	13696314	1183	1183	1183	1183	0
250	20241014	152400	13696314	1183	1183	1183	1183	0
251	20241014	152300	13696314	1183	1183	1183	1183	0
252	20241014	152200	13696314	1183	1183	1183	1183	0
253	20241014	152100	13696314	1183	1183	1183	1183	0
254	20241014	152000	13696314	1183	1183	1183	1183	0
255	20241014	151900	13696314	1183	1181	1183	1181	60
256	20241014	151800	13625388	1173	1173	1173	1173	0
257	20241014	151700	13625388	1173	1173	1173	1173	0
258	20241014	151600	13625388	1173	1173	1173	1173	0
259	20241014	151500	13625388	1173	1174	1174	1173	20
260	20241014	151400	13601927	1173	1173	1173	1173	0
261	20241014	151300	13601927	1173	1173	1173	1173	0
262	20241014	151200	13601927	1173	1174	1174	1173	71
263	20241014	151100	13518591	1182	1182	1182	1182	0
264	20241014	151000	13518591	1182	1182	1182	1182	0
265	20241014	150900	13518591	1182	1182	1182	1182	0
266	20241014	150800	13518591	1182	1182	1182	1182	0
267	20241014	150700	13518591	1182	1182	1182	1182	0
268	20241014	150600	13518591	1182	1182	1182	1182	0
269	20241014	150500	13518591	1182	1182	1182	1182	0
270	20241014	150400	13518591	1182	1182	1182	1182	0
271	20241014	150300	13518591	1182	1182	1182	1182	0
272	20241014	150200	13518591	1182	1182	1182	1182	0
273	20241014	150100	13518591	1182	1182	1182	1182	0
274	20241014	150000	13518591	1182	1182	1182	1182	0
275	20241014	145900	13518591	1182	1182	1182	1182	3
276	20241014	145800	13515045	1182	1182	1182	1182	0
277	20241014	145700	13515045	1182	1182	1182	1182	3
278	20241014	145600	13511499	1182	1182	1182	1182	0
279	20241014	145500	13511499	1182	1182	1182	1182	3
280	20241014	145400	13507953	1182	1182	1182	1182	0
281	20241014	145300	13507953	1182	1182	1182	1182	3
282	20241014	145200	13504407	1182	1182	1182	1182	0
283	20241014	145100	13504407	1182	1182	1182	1182	3
284	20241014	145000	13500861	1182	1182	1182	1182	0
285	20241014	144900	13500861	1182	1182	1182	1182	3
286	20241014	144800	13497315	1182	1182	1182	1182	0
287	20241014	144700	13497315	1182	1182	1182	1182	3
288	20241014	144600	13493769	1182	1182	1182	1182	0
289	20241014	144500	13493769	1182	1182	1182	1182	3
290	20241014	144400	13490223	1182	1182	1182	1182	0
291	20241014	144300	13490223	1182	1182	1182	1182	3
292	20241014	144200	13486677	1182	1182	1182	1182	0
293	20241014	144100	13486677	1182	1182	1182	1182	3
294	20241014	144000	13483131	1182	1182	1182	1182	0
295	20241014	143900	13483131	1182	1181	1182	1181	3
296	20241014	143800	13479587	1182	1182	1182	1182	0
297	20241014	143700	13479587	1182	1181	1182	1181	3
298	20241014	143600	13476042	1182	1182	1182	1182	0
299	20241014	143500	13476042	1182	1173	1182	1173	55
300	20241014	143400	13411501	1182	1182	1182	1182	0
301	20241014	143300	13411501	1182	1182	1182	1182	3
302	20241014	143200	13407955	1182	1182	1182	1182	3
303	20241014	143100	13404409	1182	1182	1182	1182	0
304	20241014	143000	13404409	1182	1182	1182	1182	3
305	20241014	142900	13400863	1182	1182	1182	1182	0
306	20241014	142800	13400863	1182	1182	1182	1182	0
307	20241014	142700	13400863	1182	1182	1182	1182	3
308	20241014	142600	13397317	1182	1182	1182	1182	0
309	20241014	142500	13397317	1182	1182	1182	1182	3
310	20241014	142400	13393771	1183	1183	1183	1183	0
311	20241014	142300	13393771	1183	1182	1183	1182	3
312	20241014	142200	13390223	1183	1183	1183	1183	0
313	20241014	142100	13390223	1183	1182	1183	1182	4
314	20241014	142000	13385494	1172	1172	1172	1172	0
315	20241014	141900	13385494	1172	1172	1172	1172	0
316	20241014	141800	13385494	1172	1172	1172	1172	0
317	20241014	141700	13385494	1172	1175	1175	1172	400
318	20241014	141600	12916391	1176	1176	1176	1176	0
319	20241014	141500	12916391	1176	1176	1176	1176	52
320	20241014	141400	12855239	1183	1183	1183	1183	0
321	20241014	141300	12855239	1183	1183	1183	1183	0
322	20241014	141200	12855239	1183	1183	1183	1183	0
323	20241014	141100	12855239	1183	1183	1183	1183	0
324	20241014	141000	12855239	1183	1183	1183	1183	0
325	20241014	140900	12855239	1183	1183	1183	1183	0
326	20241014	140800	12855239	1183	1183	1183	1183	0
327	20241014	140700	12855239	1183	1183	1183	1183	0
328	20241014	140600	12855239	1183	1183	1183	1183	0
329	20241014	140500	12855239	1183	1183	1183	1183	0
330	20241014	140400	12855239	1183	1183	1183	1183	0
331	20241014	140300	12855239	1183	1183	1183	1183	1
332	20241014	140200	12854056	1175	1175	1175	1175	0
333	20241014	140100	12854056	1175	1175	1175	1175	0
334	20241014	140000	12854056	1175	1175	1175	1175	0
335	20241014	135900	12854056	1175	1175	1175	1175	0
336	20241014	135800	12854056	1175	1175	1175	1175	0
337	20241014	135700	12854056	1175	1175	1175	1175	0
338	20241014	135600	12854056	1175	1175	1175	1175	0
339	20241014	135500	12854056	1175	1175	1175	1175	52
340	20241014	135400	12792956	1183	1183	1183	1183	0
341	20241014	135300	12792956	1183	1183	1183	1183	0
342	20241014	135200	12792956	1183	1183	1183	1183	0
343	20241014	135100	12792956	1183	1183	1183	1183	0
344	20241014	135000	12792956	1183	1183	1183	1183	0
345	20241014	134900	12792956	1183	1183	1183	1183	0
346	20241014	134800	12792956	1183	1183	1183	1183	0
347	20241014	134700	12792956	1183	1183	1183	1183	0
348	20241014	134600	12792956	1183	1183	1183	1183	0
349	20241014	134500	12792956	1183	1183	1183	1183	0
350	20241014	134400	12792956	1183	1183	1183	1183	0
351	20241014	134300	12792956	1183	1183	1183	1183	0
352	20241014	134200	12792956	1183	1183	1183	1183	0
353	20241014	134100	12792956	1183	1183	1183	1183	0
354	20241014	134000	12792956	1183	1183	1183	1183	0
355	20241014	133900	12792956	1183	1183	1183	1183	0
356	20241014	133800	12792956	1183	1183	1183	1183	5
357	20241014	133700	12787041	1175	1175	1175	1175	0
358	20241014	133600	12787041	1175	1175	1175	1175	0
359	20241014	133500	12787041	1175	1175	1175	1175	52
360	20241014	133400	12725941	1183	1183	1183	1183	0
361	20241014	133300	12725941	1183	1183	1183	1183	5
362	20241014	133200	12720026	1183	1183	1183	1183	0
363	20241014	133100	12720026	1183	1183	1183	1183	0
364	20241014	133000	12720026	1183	1183	1183	1183	0
365	20241014	132900	12720026	1183	1183	1183	1183	0
366	20241014	132800	12720026	1183	1183	1183	1183	5
367	20241014	132700	12714111	1177	1177	1177	1177	110
368	20241014	132600	12584641	1183	1183	1183	1183	0
369	20241014	132500	12584641	1183	1183	1183	1183	0
370	20241014	132400	12584641	1183	1183	1183	1183	21
371	20241014	132300	12559798	1182	1183	1183	1182	253
372	20241014	132200	12260747	1183	1183	1183	1183	0
373	20241014	132100	12260747	1183	1183	1183	1183	0
374	20241014	132000	12260747	1183	1183	1183	1183	0
375	20241014	131900	12260747	1183	1183	1183	1183	0
376	20241014	131800	12260747	1183	1183	1183	1183	5
377	20241014	131700	12254832	1182	1182	1182	1182	0
378	20241014	131600	12254832	1182	1182	1182	1182	0
379	20241014	131500	12254832	1182	1182	1182	1182	52
380	20241014	131400	12193368	1182	1182	1182	1182	0
381	20241014	131300	12193368	1182	1182	1182	1182	0
382	20241014	131200	12193368	1182	1182	1182	1182	0
383	20241014	131100	12193368	1182	1182	1182	1182	0
384	20241014	131000	12193368	1182	1182	1182	1182	0
385	20241014	130900	12193368	1182	1182	1182	1182	0
386	20241014	130800	12193368	1182	1182	1182	1182	0
387	20241014	130700	12193368	1182	1182	1182	1182	0
388	20241014	130600	12193368	1182	1182	1182	1182	100
389	20241014	130500	12075168	1182	1182	1182	1182	0
390	20241014	130400	12075168	1182	1182	1182	1182	2
391	20241014	130300	12072804	1172	1172	1172	1172	0
392	20241014	130200	12072804	1172	1172	1172	1172	0
393	20241014	130100	12072804	1172	1172	1172	1172	0
394	20241014	130000	12072804	1172	1172	1172	1172	0
395	20241014	125900	12072804	1172	1172	1172	1172	0
396	20241014	125800	12072804	1172	1172	1172	1172	0
397	20241014	125700	12072804	1172	1172	1172	1172	0
398	20241014	125600	12072804	1172	1172	1172	1172	0
399	20241014	125500	12072804	1172	1172	1172	1172	52
400	20241014	125400	12011860	1172	1172	1172	1172	0
401	20241014	125300	12011860	1172	1172	1172	1172	0
402	20241014	125200	12011860	1172	1172	1172	1172	0
403	20241014	125100	12011860	1172	1172	1172	1172	0
404	20241014	125000	12011860	1172	1172	1172	1172	2
405	20241014	124900	12009516	1173	1173	1173	1173	0
406	20241014	124800	12009516	1173	1173	1173	1173	0
407	20241014	124700	12009516	1173	1173	1173	1173	0
408	20241014	124600	12009516	1173	1173	1173	1173	0
409	20241014	124500	12009516	1173	1173	1173	1173	0
410	20241014	124400	12009516	1173	1173	1173	1173	0
411	20241014	124300	12009516	1173	1173	1173	1173	0
412	20241014	124200	12009516	1173	1173	1173	1173	0
413	20241014	124100	12009516	1173	1173	1173	1173	0
414	20241014	124000	12009516	1173	1173	1173	1173	0
415	20241014	123900	12009516	1173	1173	1173	1173	0
416	20241014	123800	12009516	1173	1173	1173	1173	0
417	20241014	123700	12009516	1173	1173	1173	1173	0
418	20241014	123600	12009516	1173	1173	1173	1173	0
419	20241014	123500	12009516	1173	1173	1173	1173	52
420	20241014	123400	11948520	1183	1183	1183	1183	0
421	20241014	123300	11948520	1183	1183	1183	1183	0
422	20241014	123200	11948520	1183	1183	1183	1183	0
423	20241014	123100	11948520	1183	1183	1183	1183	0
424	20241014	123000	11948520	1183	1183	1183	1183	0
425	20241014	122900	11948520	1183	1183	1183	1183	0
426	20241014	122800	11948520	1183	1183	1183	1183	0
427	20241014	122700	11948520	1183	1183	1183	1183	0
428	20241014	122600	11948520	1183	1183	1183	1183	0
429	20241014	122500	11948520	1183	1183	1183	1183	0
430	20241014	122400	11948520	1183	1183	1183	1183	0
431	20241014	122300	11948520	1183	1183	1183	1183	0
432	20241014	122200	11948520	1183	1183	1183	1183	0
433	20241014	122100	11948520	1183	1183	1183	1183	0
434	20241014	122000	11948520	1183	1183	1183	1183	8
435	20241014	121900	11939056	1179	1179	1179	1179	0
436	20241014	121800	11939056	1179	1179	1179	1179	0
437	20241014	121700	11939056	1179	1179	1179	1179	0
438	20241014	121600	11939056	1179	1179	1179	1179	0
439	20241014	121500	11939056	1179	1179	1179	1179	52
440	20241014	121400	11877748	1183	1183	1183	1183	0
441	20241014	121300	11877748	1183	1183	1183	1183	0
442	20241014	121200	11877748	1183	1183	1183	1183	0
443	20241014	121100	11877748	1183	1183	1183	1183	0
444	20241014	121000	11877748	1183	1183	1183	1183	0
445	20241014	120900	11877748	1183	1183	1183	1183	0
446	20241014	120800	11877748	1183	1183	1183	1183	0
447	20241014	120700	11877748	1183	1183	1183	1183	8
448	20241014	120600	11868284	1183	1183	1183	1183	0
449	20241014	120500	11868284	1183	1183	1183	1183	0
450	20241014	120400	11868284	1183	1183	1183	1183	0
451	20241014	120300	11868284	1183	1183	1183	1183	450
452	20241014	120200	11335934	1179	1179	1179	1179	58
453	20241014	120100	11267552	1172	1172	1172	1172	0
454	20241014	120000	11267552	1172	1172	1172	1172	0
455	20241014	115900	11267552	1172	1172	1172	1172	0
456	20241014	115800	11267552	1172	1172	1172	1172	0
457	20241014	115700	11267552	1172	1172	1172	1172	0
458	20241014	115600	11267552	1172	1172	1172	1172	0
459	20241014	115500	11267552	1172	1172	1172	1172	52
460	20241014	115400	11206608	1179	1179	1179	1179	8
461	20241014	115300	11197176	1179	1179	1179	1179	0
462	20241014	115200	11197176	1179	1179	1179	1179	0
463	20241014	115100	11197176	1179	1179	1179	1179	0
464	20241014	115000	11197176	1179	1179	1179	1179	0
465	20241014	114900	11197176	1179	1179	1179	1179	0
466	20241014	114800	11197176	1179	1179	1179	1179	0
467	20241014	114700	11197176	1179	1179	1179	1179	0
468	20241014	114600	11197176	1179	1179	1179	1179	0
469	20241014	114500	11197176	1179	1179	1179	1179	0
470	20241014	114400	11197176	1179	1179	1179	1179	0
471	20241014	114300	11197176	1179	1179	1179	1179	0
472	20241014	114200	11197176	1179	1179	1179	1179	0
473	20241014	114100	11197176	1179	1175	1179	1175	8
474	20241014	114000	11187756	1172	1172	1172	1172	0
475	20241014	113900	11187756	1172	1172	1172	1172	0
476	20241014	113800	11187756	1172	1172	1172	1172	0
477	20241014	113700	11187756	1172	1172	1172	1172	0
478	20241014	113600	11187756	1172	1172	1172	1172	0
479	20241014	113500	11187756	1172	1172	1172	1172	52
480	20241014	113400	11126812	1175	1175	1175	1175	0
481	20241014	113300	11126812	1175	1175	1175	1175	0
482	20241014	113200	11126812	1175	1175	1175	1175	0
483	20241014	113100	11126812	1175	1175	1175	1175	0
484	20241014	113000	11126812	1175	1175	1175	1175	0
485	20241014	112900	11126812	1175	1175	1175	1175	0
486	20241014	112800	11126812	1175	1175	1175	1175	9
487	20241014	112700	11116237	1172	1172	1172	1172	0
488	20241014	112600	11116237	1172	1172	1172	1172	3000
489	20241014	112500	7600237	1175	1175	1175	1175	0
490	20241014	112400	7600237	1175	1175	1175	1175	0
491	20241014	112300	7600237	1175	1175	1175	1175	0
492	20241014	112200	7600237	1175	1175	1175	1175	0
493	20241014	112100	7600237	1175	1175	1175	1175	0
494	20241014	112000	7600237	1175	1175	1175	1175	0
495	20241014	111900	7600237	1175	1175	1175	1175	0
496	20241014	111800	7600237	1175	1175	1175	1175	0
497	20241014	111700	7600237	1175	1175	1175	1175	0
498	20241014	111600	7600237	1175	1175	1175	1175	0
499	20241014	111500	7600237	1175	1172	1175	1172	61
500	20241014	111400	7528718	1175	1175	1175	1175	0
501	20241014	111300	7528718	1175	1175	1175	1175	0
502	20241014	111200	7528718	1175	1175	1175	1175	0
503	20241014	111100	7528718	1175	1175	1175	1175	0
504	20241014	111000	7528718	1175	1175	1175	1175	0
505	20241014	110900	7528718	1175	1175	1175	1175	0
506	20241014	110800	7528718	1175	1175	1175	1175	0
507	20241014	110700	7528718	1175	1175	1175	1175	0
508	20241014	110600	7528718	1175	1175	1175	1175	0
509	20241014	110500	7528718	1175	1175	1175	1175	0
510	20241014	110400	7528718	1175	1175	1175	1175	0
511	20241014	110300	7528718	1175	1174	1175	1174	200
512	20241014	110200	7293738	1174	1174	1174	1174	9
513	20241014	110100	7283172	1172	1172	1172	1172	0
514	20241014	110000	7283172	1172	1172	1172	1172	0
515	20241014	105900	7283172	1172	1172	1172	1172	0
516	20241014	105800	7283172	1172	1172	1172	1172	0
517	20241014	105700	7283172	1172	1172	1172	1172	0
518	20241014	105600	7283172	1172	1172	1172	1172	0
519	20241014	105500	7283172	1172	1172	1172	1172	52
520	20241014	105400	7222228	1174	1174	1174	1174	0
521	20241014	105300	7222228	1174	1174	1174	1174	0
522	20241014	105200	7222228	1174	1174	1174	1174	0
523	20241014	105100	7222228	1174	1174	1174	1174	0
524	20241014	105000	7222228	1174	1174	1174	1174	0
525	20241014	104900	7222228	1174	1174	1174	1174	9
526	20241014	104800	7211662	1174	1174	1174	1174	0
527	20241014	104700	7211662	1174	1174	1174	1174	0
528	20241014	104600	7211662	1174	1174	1174	1174	0
529	20241014	104500	7211662	1174	1174	1174	1174	0
530	20241014	104400	7211662	1174	1174	1174	1174	0
531	20241014	104300	7211662	1174	1174	1174	1174	0
532	20241014	104200	7211662	1174	1174	1174	1174	0
533	20241014	104100	7211662	1174	1174	1174	1174	0
534	20241014	104000	7211662	1174	1174	1174	1174	0
535	20241014	103900	7211662	1174	1174	1174	1174	0
536	20241014	103800	7211662	1174	1174	1174	1174	0
537	20241014	103700	7211662	1174	1174	1174	1174	0
538	20241014	103600	7211662	1174	1174	1174	1174	9
539	20241014	103500	7201096	1174	1174	1174	1174	5
540	20241014	103400	7195226	1175	1175	1175	1175	225
541	20241014	103300	6930851	1175	1175	1175	1175	0
542	20241014	103200	6930851	1175	1175	1175	1175	0
543	20241014	103100	6930851	1175	1175	1175	1175	0
544	20241014	103000	6930851	1175	1175	1175	1175	0
545	20241014	102900	6930851	1175	1175	1175	1175	0
546	20241014	102800	6930851	1175	1175	1175	1175	0
547	20241014	102700	6930851	1175	1175	1175	1175	0
548	20241014	102600	6930851	1175	1175	1175	1175	4
549	20241014	102500	6926151	1175	1175	1175	1175	0
550	20241014	102400	6926151	1175	1175	1175	1175	0
551	20241014	102300	6926151	1175	1175	1175	1175	680
552	20241014	102200	6127151	1175	1175	1175	1175	0
553	20241014	102100	6127151	1175	1175	1175	1175	0
554	20241014	102000	6127151	1175	1175	1175	1175	0
555	20241014	101900	6127151	1175	1175	1175	1175	0
556	20241014	101800	6127151	1175	1175	1175	1175	0
557	20241014	101700	6127151	1175	1175	1175	1175	0
558	20241014	101600	6127151	1175	1175	1175	1175	0
559	20241014	101500	6127151	1175	1175	1175	1175	52
560	20241014	101400	6066051	1179	1179	1179	1179	0
561	20241014	101300	6066051	1179	1179	1179	1179	0
562	20241014	101200	6066051	1179	1179	1179	1179	0
563	20241014	101100	6066051	1179	1179	1179	1179	0
564	20241014	101000	6066051	1179	1179	1179	1179	0
565	20241014	100900	6066051	1179	1179	1179	1179	0
566	20241014	100800	6066051	1179	1179	1179	1179	0
567	20241014	100700	6066051	1179	1179	1179	1179	1
568	20241014	100600	6064872	1175	1175	1175	1175	0
569	20241014	100500	6064872	1175	1175	1175	1175	0
570	20241014	100400	6064872	1175	1175	1175	1175	0
571	20241014	100300	6064872	1175	1175	1175	1175	0
572	20241014	100200	6064872	1175	1175	1175	1175	0
573	20241014	100100	6064872	1175	1175	1175	1175	0
574	20241014	100000	6064872	1175	1175	1175	1175	0
575	20241014	095900	6064872	1175	1175	1175	1175	0
576	20241014	095800	6064872	1175	1175	1175	1175	0
577	20241014	095700	6064872	1175	1175	1175	1175	0
578	20241014	095600	6064872	1175	1175	1175	1175	0
579	20241014	095500	6064872	1175	1175	1175	1175	52
580	20241014	095400	6003772	1175	1175	1175	1175	0
581	20241014	095300	6003772	1175	1175	1175	1175	0
582	20241014	095200	6003772	1175	1175	1175	1175	0
583	20241014	095100	6003772	1175	1175	1175	1175	0
584	20241014	095000	6003772	1175	1175	1175	1175	0
585	20241014	094900	6003772	1175	1175	1175	1175	0
586	20241014	094800	6003772	1175	1175	1175	1175	0
587	20241014	094700	6003772	1175	1175	1175	1175	0
588	20241014	094600	6003772	1175	1175	1175	1175	0
589	20241014	094500	6003772	1175	1175	1175	1175	2367
590	20241014	094400	3222547	1172	1172	1172	1172	0
591	20241014	094300	3222547	1172	1172	1172	1172	0
592	20241014	094200	3222547	1172	1172	1172	1172	0
593	20241014	094100	3222547	1172	1172	1172	1172	0
594	20241014	094000	3222547	1172	1172	1172	1172	426
595	20241014	093900	2723275	1175	1175	1175	1175	0
596	20241014	093800	2723275	1175	1175	1175	1175	0
597	20241014	093700	2723275	1175	1175	1175	1175	0
598	20241014	093600	2723275	1175	1175	1175	1175	0
599	20241014	093500	2723275	1175	1175	1175	1175	17
600	20241014	093400	2703300	1175	1175	1175	1175	0
601	20241014	093300	2703300	1175	1175	1175	1175	0
602	20241014	093200	2703300	1175	1175	1175	1175	0
603	20241014	093100	2703300	1175	1175	1175	1175	0
604	20241014	093000	2703300	1175	1175	1175	1175	0
605	20241014	092900	2703300	1175	1175	1175	1175	0
606	20241014	092800	2703300	1175	1175	1175	1175	0
607	20241014	092700	2703300	1175	1175	1175	1175	0
608	20241014	092600	2703300	1175	1175	1175	1175	0
609	20241014	092500	2703300	1175	1175	1175	1175	700
610	20241014	092400	1880800	1175	1175	1175	1175	0
611	20241014	092300	1880800	1175	1175	1175	1175	0
612	20241014	092200	1880800	1175	1175	1175	1175	0
613	20241014	092100	1880800	1175	1175	1175	1175	0
614	20241014	092000	1880800	1175	1175	1175	1175	0
615	20241014	091900	1880800	1175	1175	1175	1175	0
616	20241014	091800	1880800	1175	1175	1175	1175	0
617	20241014	091700	1880800	1175	1175	1175	1175	0
618	20241014	091600	1880800	1175	1175	1175	1175	341
619	20241014	091500	1480125	1172	1172	1172	1172	53
620	20241014	091400	1418009	1175	1175	1175	1175	0
621	20241014	091300	1418009	1175	1175	1175	1175	3
622	20241014	091200	1414484	1175	1175	1175	1175	0
623	20241014	091100	1414484	1175	1175	1175	1175	0
624	20241014	091000	1414484	1175	1175	1175	1175	0
625	20241014	090900	1414484	1175	1175	1175	1175	0
626	20241014	090800	1414484	1175	1175	1175	1175	1
627	20241014	090700	1413309	1171	1171	1171	1171	0
628	20241014	090600	1413309	1171	1174	1174	1171	535
629	20241014	090500	786555	1175	1175	1175	1175	0
630	20241014	090400	786555	1175	1175	1175	1175	12
631	20241014	090300	772455	1175	1175	1175	1175	0
632	20241014	090200	772455	1175	1175	1175	1175	0
633	20241014	090100	772455	1175	1175	1175	1175	547
634	20241014	090000	129730	1179	1179	1179	1179	100