KissMeData/048830/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	193100	13494158	1168	1168	1168	1168	50
3	20241028	193000	13494158	1168	1168	1168	1168	0
4	20241028	192900	13494158	1168	1168	1168	1168	0
5	20241028	192800	13494158	1168	1168	1168	1168	0
6	20241028	192700	13494158	1168	1168	1168	1168	0
7	20241028	192600	13494158	1168	1168	1168	1168	0
8	20241028	192500	13494158	1168	1168	1168	1168	0
9	20241028	192400	13494158	1168	1168	1168	1168	0
10	20241028	192300	13494158	1168	1168	1168	1168	0
11	20241028	192200	13494158	1168	1168	1168	1168	0
12	20241028	192100	13494158	1168	1168	1168	1168	0
13	20241028	192000	13494158	1168	1168	1168	1168	0
14	20241028	191900	13494158	1168	1168	1168	1168	0
15	20241028	191800	13494158	1168	1168	1168	1168	0
16	20241028	191700	13494158	1168	1168	1168	1168	0
17	20241028	191600	13494158	1168	1168	1168	1168	0
18	20241028	191500	13494158	1168	1168	1168	1168	0
19	20241028	191400	13494158	1168	1168	1168	1168	0
20	20241028	191300	13494158	1168	1168	1168	1168	0
21	20241028	191200	13494158	1168	1168	1168	1168	0
22	20241028	191100	13494158	1168	1168	1168	1168	0
23	20241028	191000	13494158	1168	1168	1168	1168	0
24	20241028	190900	13494158	1168	1168	1168	1168	0
25	20241028	190800	13494158	1168	1168	1168	1168	0
26	20241028	190700	13494158	1168	1168	1168	1168	0
27	20241028	190600	13494158	1168	1168	1168	1168	0
28	20241028	190500	13494158	1168	1168	1168	1168	0
29	20241028	190400	13494158	1168	1168	1168	1168	0
30	20241028	190300	13494158	1168	1168	1168	1168	0
31	20241028	190200	13494158	1168	1168	1168	1168	0
32	20241028	190100	13494158	1168	1168	1168	1168	50
33	20241028	190000	13494158	1168	1168	1168	1168	0
34	20241028	185900	13494158	1168	1168	1168	1168	0
35	20241028	185800	13494158	1168	1168	1168	1168	0
36	20241028	185700	13494158	1168	1168	1168	1168	0
37	20241028	185600	13494158	1168	1168	1168	1168	0
38	20241028	185500	13494158	1168	1168	1168	1168	0
39	20241028	185400	13494158	1168	1168	1168	1168	0
40	20241028	185300	13494158	1168	1168	1168	1168	0
41	20241028	185200	13494158	1168	1168	1168	1168	0
42	20241028	185100	13494158	1168	1168	1168	1168	0
43	20241028	185000	13494158	1168	1168	1168	1168	0
44	20241028	184900	13494158	1168	1168	1168	1168	0
45	20241028	184800	13494158	1168	1168	1168	1168	0
46	20241028	184700	13494158	1168	1168	1168	1168	0
47	20241028	184600	13494158	1168	1168	1168	1168	0
48	20241028	184500	13494158	1168	1168	1168	1168	0
49	20241028	184400	13494158	1168	1168	1168	1168	0
50	20241028	184300	13494158	1168	1168	1168	1168	0
51	20241028	184200	13494158	1168	1168	1168	1168	0
52	20241028	184100	13494158	1168	1168	1168	1168	0
53	20241028	184000	13494158	1168	1168	1168	1168	0
54	20241028	183900	13494158	1168	1168	1168	1168	0
55	20241028	183800	13494158	1168	1168	1168	1168	0
56	20241028	183700	13494158	1168	1168	1168	1168	0
57	20241028	183600	13494158	1168	1168	1168	1168	0
58	20241028	183500	13494158	1168	1168	1168	1168	0
59	20241028	183400	13494158	1168	1168	1168	1168	0
60	20241028	183300	13494158	1168	1168	1168	1168	0
61	20241028	183200	13494158	1168	1168	1168	1168	0
62	20241028	183100	13494158	1168	1168	1168	1168	50
63	20241028	183000	13494158	1168	1168	1168	1168	0
64	20241028	182900	13494158	1168	1168	1168	1168	0
65	20241028	182800	13494158	1168	1168	1168	1168	0
66	20241028	182700	13494158	1168	1168	1168	1168	0
67	20241028	182600	13494158	1168	1168	1168	1168	0
68	20241028	182500	13494158	1168	1168	1168	1168	0
69	20241028	182400	13494158	1168	1168	1168	1168	0
70	20241028	182300	13494158	1168	1168	1168	1168	0
71	20241028	182200	13494158	1168	1168	1168	1168	0
72	20241028	182100	13494158	1168	1168	1168	1168	0
73	20241028	182000	13494158	1168	1168	1168	1168	0
74	20241028	181900	13494158	1168	1168	1168	1168	0
75	20241028	181800	13494158	1168	1168	1168	1168	0
76	20241028	181700	13494158	1168	1168	1168	1168	0
77	20241028	181600	13494158	1168	1168	1168	1168	0
78	20241028	181500	13494158	1168	1168	1168	1168	0
79	20241028	181400	13494158	1168	1168	1168	1168	0
80	20241028	181300	13494158	1168	1168	1168	1168	0
81	20241028	181200	13494158	1168	1168	1168	1168	0
82	20241028	181100	13494158	1168	1168	1168	1168	0
83	20241028	181000	13494158	1168	1168	1168	1168	0
84	20241028	180900	13494158	1168	1168	1168	1168	0
85	20241028	180800	13494158	1168	1168	1168	1168	0
86	20241028	180700	13494158	1168	1168	1168	1168	0
87	20241028	180600	13494158	1168	1168	1168	1168	0
88	20241028	180500	13494158	1168	1168	1168	1168	0
89	20241028	180400	13494158	1168	1168	1168	1168	0
90	20241028	180300	13494158	1168	1168	1168	1168	0
91	20241028	180200	13494158	1168	1168	1168	1168	0
92	20241028	180100	13494158	1168	1168	1168	1168	50
93	20241028	180000	13494158	1168	1168	1168	1168	0
94	20241028	175900	13494158	1168	1168	1168	1168	0
95	20241028	175800	13494158	1168	1168	1168	1168	0
96	20241028	175700	13494158	1168	1168	1168	1168	0
97	20241028	175600	13494158	1168	1168	1168	1168	0
98	20241028	175500	13494158	1168	1168	1168	1168	0
99	20241028	175400	13494158	1168	1168	1168	1168	0
100	20241028	175300	13494158	1168	1168	1168	1168	0
101	20241028	175200	13494158	1168	1168	1168	1168	0
102	20241028	175100	13494158	1168	1168	1168	1168	0
103	20241028	175000	13494158	1168	1168	1168	1168	0
104	20241028	174900	13494158	1168	1168	1168	1168	0
105	20241028	174800	13494158	1168	1168	1168	1168	0
106	20241028	174700	13494158	1168	1168	1168	1168	0
107	20241028	174600	13494158	1168	1168	1168	1168	0
108	20241028	174500	13494158	1168	1168	1168	1168	0
109	20241028	174400	13494158	1168	1168	1168	1168	0
110	20241028	174300	13494158	1168	1168	1168	1168	0
111	20241028	174200	13494158	1168	1168	1168	1168	0
112	20241028	174100	13494158	1168	1168	1168	1168	0
113	20241028	174000	13494158	1168	1168	1168	1168	0
114	20241028	173900	13494158	1168	1168	1168	1168	0
115	20241028	173800	13494158	1168	1168	1168	1168	0
116	20241028	173700	13494158	1168	1168	1168	1168	0
117	20241028	173600	13494158	1168	1168	1168	1168	0
118	20241028	173500	13494158	1168	1168	1168	1168	0
119	20241028	173400	13494158	1168	1168	1168	1168	0
120	20241028	173300	13494158	1168	1168	1168	1168	0
121	20241028	173200	13494158	1168	1168	1168	1168	0
122	20241028	173100	13494158	1168	1168	1168	1168	50
123	20241028	173000	13494158	1168	1168	1168	1168	0
124	20241028	172900	13494158	1168	1168	1168	1168	0
125	20241028	172800	13494158	1168	1168	1168	1168	0
126	20241028	172700	13494158	1168	1168	1168	1168	0
127	20241028	172600	13494158	1168	1168	1168	1168	0
128	20241028	172500	13494158	1168	1168	1168	1168	0
129	20241028	172400	13494158	1168	1168	1168	1168	0
130	20241028	172300	13494158	1168	1168	1168	1168	0
131	20241028	172200	13494158	1168	1168	1168	1168	0
132	20241028	172100	13494158	1168	1168	1168	1168	0
133	20241028	172000	13494158	1168	1168	1168	1168	0
134	20241028	171900	13494158	1168	1168	1168	1168	0
135	20241028	171800	13494158	1168	1168	1168	1168	0
136	20241028	171700	13494158	1168	1168	1168	1168	0
137	20241028	171600	13494158	1168	1168	1168	1168	0
138	20241028	171500	13494158	1168	1168	1168	1168	0
139	20241028	171400	13494158	1168	1168	1168	1168	0
140	20241028	171300	13494158	1168	1168	1168	1168	0
141	20241028	171200	13494158	1168	1168	1168	1168	0
142	20241028	171100	13494158	1168	1168	1168	1168	0
143	20241028	171000	13494158	1168	1168	1168	1168	0
144	20241028	170900	13494158	1168	1168	1168	1168	0
145	20241028	170800	13494158	1168	1168	1168	1168	0
146	20241028	170700	13494158	1168	1168	1168	1168	0
147	20241028	170600	13494158	1168	1168	1168	1168	0
148	20241028	170500	13494158	1168	1168	1168	1168	0
149	20241028	170400	13494158	1168	1168	1168	1168	0
150	20241028	170300	13494158	1168	1168	1168	1168	0
151	20241028	170200	13494158	1168	1168	1168	1168	0
152	20241028	170100	13494158	1168	1168	1168	1168	50
153	20241028	170000	13494158	1168	1168	1168	1168	0
154	20241028	165900	13494158	1168	1168	1168	1168	0
155	20241028	165800	13494158	1168	1168	1168	1168	0
156	20241028	165700	13494158	1168	1168	1168	1168	0
157	20241028	165600	13494158	1168	1168	1168	1168	0
158	20241028	165500	13494158	1168	1168	1168	1168	0
159	20241028	165400	13494158	1168	1168	1168	1168	0
160	20241028	165300	13494158	1168	1168	1168	1168	0
161	20241028	165200	13494158	1168	1168	1168	1168	0
162	20241028	165100	13494158	1168	1168	1168	1168	0
163	20241028	165000	13494158	1168	1168	1168	1168	0
164	20241028	164900	13494158	1168	1168	1168	1168	0
165	20241028	164800	13494158	1168	1168	1168	1168	0
166	20241028	164700	13494158	1168	1168	1168	1168	0
167	20241028	164600	13494158	1168	1168	1168	1168	0
168	20241028	164500	13494158	1168	1168	1168	1168	0
169	20241028	164400	13494158	1168	1168	1168	1168	0
170	20241028	164300	13494158	1168	1168	1168	1168	0
171	20241028	164200	13494158	1168	1168	1168	1168	0
172	20241028	164100	13494158	1168	1168	1168	1168	0
173	20241028	164000	13494158	1168	1168	1168	1168	0
174	20241028	163900	13494158	1168	1168	1168	1168	0
175	20241028	163800	13494158	1168	1168	1168	1168	0
176	20241028	163700	13494158	1168	1168	1168	1168	0
177	20241028	163600	13494158	1168	1168	1168	1168	0
178	20241028	163500	13494158	1168	1168	1168	1168	0
179	20241028	163400	13494158	1168	1168	1168	1168	0
180	20241028	163300	13494158	1168	1168	1168	1168	0
181	20241028	163200	13494158	1168	1168	1168	1168	0
182	20241028	163100	13494158	1168	1168	1168	1168	50
183	20241028	163000	13494158	1168	1168	1168	1168	0
184	20241028	162900	13494158	1168	1168	1168	1168	0
185	20241028	162800	13494158	1168	1168	1168	1168	0
186	20241028	162700	13494158	1168	1168	1168	1168	0
187	20241028	162600	13494158	1168	1168	1168	1168	0
188	20241028	162500	13494158	1168	1168	1168	1168	0
189	20241028	162400	13494158	1168	1168	1168	1168	0
190	20241028	162300	13494158	1168	1168	1168	1168	0
191	20241028	162200	13494158	1168	1168	1168	1168	0
192	20241028	162100	13494158	1168	1168	1168	1168	0
193	20241028	162000	13494158	1168	1168	1168	1168	0
194	20241028	161900	13494158	1168	1168	1168	1168	0
195	20241028	161800	13494158	1168	1168	1168	1168	0
196	20241028	161700	13494158	1168	1168	1168	1168	0
197	20241028	161600	13494158	1168	1168	1168	1168	0
198	20241028	161500	13494158	1168	1168	1168	1168	0
199	20241028	161400	13494158	1168	1168	1168	1168	0
200	20241028	161300	13494158	1168	1168	1168	1168	0
201	20241028	161200	13494158	1168	1168	1168	1168	0
202	20241028	161100	13494158	1168	1168	1168	1168	0
203	20241028	161000	13494158	1168	1168	1168	1168	0
204	20241028	160900	13494158	1168	1168	1168	1168	0
205	20241028	160800	13494158	1168	1168	1168	1168	0
206	20241028	160700	13494158	1168	1168	1168	1168	0
207	20241028	160600	13494158	1168	1168	1168	1168	0
208	20241028	160500	13494158	1168	1168	1168	1168	0
209	20241028	160400	13494158	1168	1168	1168	1168	0
210	20241028	160300	13494158	1168	1168	1168	1168	0
211	20241028	160200	13494158	1168	1168	1168	1168	0
212	20241028	160100	13494158	1168	1168	1168	1168	50
213	20241028	160000	13494158	1168	1168	1168	1168	0
214	20241028	155900	13494158	1168	1168	1168	1168	0
215	20241028	155800	13494158	1168	1168	1168	1168	0
216	20241028	155700	13494158	1168	1168	1168	1168	0
217	20241028	155600	13494158	1168	1168	1168	1168	0
218	20241028	155500	13494158	1168	1168	1168	1168	0
219	20241028	155400	13494158	1168	1168	1168	1168	0
220	20241028	155300	13494158	1168	1168	1168	1168	0
221	20241028	155200	13494158	1168	1168	1168	1168	0
222	20241028	155100	13494158	1168	1168	1168	1168	0
223	20241028	155000	13494158	1168	1168	1168	1168	0
224	20241028	154900	13494158	1168	1168	1168	1168	0
225	20241028	154800	13494158	1168	1168	1168	1168	0
226	20241028	154700	13494158	1168	1168	1168	1168	0
227	20241028	154600	13494158	1168	1168	1168	1168	0
228	20241028	154500	13494158	1168	1168	1168	1168	0
229	20241028	154400	13494158	1168	1168	1168	1168	0
230	20241028	154300	13494158	1168	1168	1168	1168	0
231	20241028	154200	13494158	1168	1168	1168	1168	0
232	20241028	154100	13494158	1168	1168	1168	1168	0
233	20241028	154000	13494158	1168	1168	1168	1168	0
234	20241028	153900	13494158	1168	1168	1168	1168	0
235	20241028	153800	13494158	1168	1168	1168	1168	0
236	20241028	153700	13494158	1168	1168	1168	1168	0
237	20241028	153600	13494158	1168	1168	1168	1168	0
238	20241028	153500	13494158	1168	1168	1168	1168	0
239	20241028	153400	13494158	1168	1168	1168	1168	0
240	20241028	153300	13494158	1168	1168	1168	1168	0
241	20241028	153200	13494158	1168	1168	1168	1168	0
242	20241028	153100	13494158	1168	1168	1168	1168	50
243	20241028	153000	13494158	1168	1168	1168	1168	50
244	20241028	152900	13435758	1168	1168	1168	1168	0
245	20241028	152800	13435758	1168	1168	1168	1168	0
246	20241028	152700	13435758	1168	1168	1168	1168	0
247	20241028	152600	13435758	1168	1168	1168	1168	0
248	20241028	152500	13435758	1168	1168	1168	1168	0
249	20241028	152400	13435758	1168	1168	1168	1168	0
250	20241028	152300	13435758	1168	1168	1168	1168	0
251	20241028	152200	13435758	1168	1168	1168	1168	0
252	20241028	152100	13435758	1168	1168	1168	1168	0
253	20241028	152000	13435758	1168	1168	1168	1168	0
254	20241028	151900	13435758	1168	1168	1168	1168	0
255	20241028	151800	13435758	1168	1168	1168	1168	0
256	20241028	151700	13435758	1168	1168	1168	1168	0
257	20241028	151600	13435758	1168	1168	1168	1168	0
258	20241028	151500	13435758	1168	1168	1168	1168	0
259	20241028	151400	13435758	1168	1168	1168	1168	150
260	20241028	151300	13260558	1168	1168	1168	1168	0
261	20241028	151200	13260558	1168	1168	1168	1168	356
262	20241028	151100	12844750	1168	1168	1168	1168	0
263	20241028	151000	12844750	1168	1168	1168	1168	0
264	20241028	150900	12844750	1168	1168	1168	1168	475
265	20241028	150800	12289950	1168	1168	1168	1168	0
266	20241028	150700	12289950	1168	1168	1168	1168	0
267	20241028	150600	12289950	1168	1168	1168	1168	0
268	20241028	150500	12289950	1168	1168	1168	1168	0
269	20241028	150400	12289950	1168	1168	1168	1168	0
270	20241028	150300	12289950	1168	1168	1168	1168	0
271	20241028	150200	12289950	1168	1168	1168	1168	0
272	20241028	150100	12289950	1168	1168	1168	1168	0
273	20241028	150000	12289950	1168	1168	1168	1168	0
274	20241028	145900	12289950	1168	1168	1168	1168	0
275	20241028	145800	12289950	1168	1168	1168	1168	0
276	20241028	145700	12289950	1168	1168	1168	1168	0
277	20241028	145600	12289950	1168	1168	1168	1168	0
278	20241028	145500	12289950	1168	1168	1168	1168	0
279	20241028	145400	12289950	1168	1168	1168	1168	0
280	20241028	145300	12289950	1168	1168	1168	1168	0
281	20241028	145200	12289950	1168	1168	1168	1168	0
282	20241028	145100	12289950	1168	1168	1168	1168	0
283	20241028	145000	12289950	1168	1168	1168	1168	0
284	20241028	144900	12289950	1168	1168	1168	1168	0
285	20241028	144800	12289950	1168	1168	1168	1168	0
286	20241028	144700	12289950	1168	1168	1168	1168	0
287	20241028	144600	12289950	1168	1168	1168	1168	0
288	20241028	144500	12289950	1168	1168	1168	1168	0
289	20241028	144400	12289950	1168	1168	1168	1168	0
290	20241028	144300	12289950	1168	1168	1168	1168	0
291	20241028	144200	12289950	1168	1168	1168	1168	0
292	20241028	144100	12289950	1168	1168	1168	1168	0
293	20241028	144000	12289950	1168	1168	1168	1168	0
294	20241028	143900	12289950	1168	1168	1168	1168	0
295	20241028	143800	12289950	1168	1168	1168	1168	0
296	20241028	143700	12289950	1168	1168	1168	1168	0
297	20241028	143600	12289950	1168	1168	1168	1168	42
298	20241028	143500	12240894	1168	1168	1168	1168	0
299	20241028	143400	12240894	1168	1168	1168	1168	0
300	20241028	143300	12240894	1168	1168	1168	1168	0
301	20241028	143200	12240894	1168	1168	1168	1168	0
302	20241028	143100	12240894	1168	1168	1168	1168	42
303	20241028	143000	12191838	1168	1168	1168	1168	0
304	20241028	142900	12191838	1168	1168	1168	1168	0
305	20241028	142800	12191838	1168	1168	1168	1168	0
306	20241028	142700	12191838	1168	1168	1168	1168	0
307	20241028	142600	12191838	1168	1168	1168	1168	42
308	20241028	142500	12142782	1165	1165	1165	1165	0
309	20241028	142400	12142782	1165	1165	1165	1165	0
310	20241028	142300	12142782	1165	1165	1165	1165	0
311	20241028	142200	12142782	1165	1165	1165	1165	0
312	20241028	142100	12142782	1165	1165	1165	1165	0
313	20241028	142000	12142782	1165	1165	1165	1165	0
314	20241028	141900	12142782	1165	1165	1165	1165	0
315	20241028	141800	12142782	1165	1165	1165	1165	0
316	20241028	141700	12142782	1165	1165	1165	1165	0
317	20241028	141600	12142782	1165	1165	1165	1165	0
318	20241028	141500	12142782	1165	1165	1165	1165	0
319	20241028	141400	12142782	1165	1165	1165	1165	0
320	20241028	141300	12142782	1165	1165	1165	1165	0
321	20241028	141200	12142782	1165	1165	1165	1165	0
322	20241028	141100	12142782	1165	1165	1165	1165	0
323	20241028	141000	12142782	1165	1165	1165	1165	0
324	20241028	140900	12142782	1165	1165	1165	1165	0
325	20241028	140800	12142782	1165	1165	1165	1165	0
326	20241028	140700	12142782	1165	1165	1165	1165	0
327	20241028	140600	12142782	1165	1165	1165	1165	0
328	20241028	140500	12142782	1165	1165	1165	1165	0
329	20241028	140400	12142782	1165	1165	1165	1165	0
330	20241028	140300	12142782	1165	1165	1165	1165	0
331	20241028	140200	12142782	1165	1165	1165	1165	0
332	20241028	140100	12142782	1165	1165	1165	1165	0
333	20241028	140000	12142782	1165	1165	1165	1165	0
334	20241028	135900	12142782	1165	1165	1165	1165	0
335	20241028	135800	12142782	1165	1165	1165	1165	0
336	20241028	135700	12142782	1165	1165	1165	1165	0
337	20241028	135600	12142782	1165	1165	1165	1165	66
338	20241028	135500	12065892	1165	1165	1165	1165	0
339	20241028	135400	12065892	1165	1165	1165	1165	0
340	20241028	135300	12065892	1165	1165	1165	1165	0
341	20241028	135200	12065892	1165	1165	1165	1165	0
342	20241028	135100	12065892	1165	1165	1165	1165	42
343	20241028	135000	12016962	1165	1165	1165	1165	0
344	20241028	134900	12016962	1165	1165	1165	1165	0
345	20241028	134800	12016962	1165	1165	1165	1165	0
346	20241028	134700	12016962	1165	1165	1165	1165	0
347	20241028	134600	12016962	1165	1165	1165	1165	127
348	20241028	134500	11869007	1165	1165	1165	1165	0
349	20241028	134400	11869007	1165	1165	1165	1165	0
350	20241028	134300	11869007	1165	1165	1165	1165	0
351	20241028	134200	11869007	1165	1165	1165	1165	0
352	20241028	134100	11869007	1165	1165	1165	1165	42
353	20241028	134000	11820077	1165	1165	1165	1165	45
354	20241028	133900	11767652	1165	1165	1165	1165	0
355	20241028	133800	11767652	1165	1167	1167	1165	600
356	20241028	133700	11068271	1168	1168	1168	1168	0
357	20241028	133600	11068271	1168	1168	1168	1168	0
358	20241028	133500	11068271	1168	1168	1168	1168	0
359	20241028	133400	11068271	1168	1168	1168	1168	0
360	20241028	133300	11068271	1168	1168	1168	1168	0
361	20241028	133200	11068271	1168	1168	1168	1168	0
362	20241028	133100	11068271	1168	1168	1168	1168	0
363	20241028	133000	11068271	1168	1168	1168	1168	0
364	20241028	132900	11068271	1168	1168	1168	1168	0
365	20241028	132800	11068271	1168	1168	1168	1168	0
366	20241028	132700	11068271	1168	1168	1168	1168	42
367	20241028	132600	11019215	1168	1168	1168	1168	0
368	20241028	132500	11019215	1168	1168	1168	1168	0
369	20241028	132400	11019215	1168	1168	1168	1168	0
370	20241028	132300	11019215	1168	1168	1168	1168	0
371	20241028	132200	11019215	1168	1168	1168	1168	0
372	20241028	132100	11019215	1168	1168	1168	1168	0
373	20241028	132000	11019215	1168	1168	1168	1168	0
374	20241028	131900	11019215	1168	1168	1168	1168	0
375	20241028	131800	11019215	1168	1168	1168	1168	0
376	20241028	131700	11019215	1168	1168	1168	1168	188
377	20241028	131600	10799631	1169	1169	1169	1169	127
378	20241028	131500	10651168	1169	1169	1169	1169	0
379	20241028	131400	10651168	1169	1169	1169	1169	0
380	20241028	131300	10651168	1169	1169	1169	1169	0
381	20241028	131200	10651168	1169	1169	1169	1169	0
382	20241028	131100	10651168	1169	1169	1169	1169	42
383	20241028	131000	10602070	1169	1169	1169	1169	0
384	20241028	130900	10602070	1169	1169	1169	1169	0
385	20241028	130800	10602070	1169	1169	1169	1169	42
386	20241028	130700	10552972	1169	1169	1169	1169	0
387	20241028	130600	10552972	1169	1169	1169	1169	0
388	20241028	130500	10552972	1169	1169	1169	1169	0
389	20241028	130400	10552972	1169	1169	1169	1169	0
390	20241028	130300	10552972	1169	1169	1169	1169	43
391	20241028	130200	10502705	1169	1169	1169	1169	0
392	20241028	130100	10502705	1169	1169	1169	1169	0
393	20241028	130000	10502705	1169	1169	1169	1169	0
394	20241028	125900	10502705	1169	1169	1169	1169	0
395	20241028	125800	10502705	1169	1169	1169	1169	0
396	20241028	125700	10502705	1169	1169	1169	1169	0
397	20241028	125600	10502705	1169	1169	1169	1169	42
398	20241028	125500	10453607	1169	1169	1169	1169	0
399	20241028	125400	10453607	1169	1169	1169	1169	0
400	20241028	125300	10453607	1169	1169	1169	1169	0
401	20241028	125200	10453607	1169	1169	1169	1169	0
402	20241028	125100	10453607	1169	1169	1169	1169	42
403	20241028	125000	10404509	1169	1169	1169	1169	0
404	20241028	124900	10404509	1169	1169	1169	1169	0
405	20241028	124800	10404509	1169	1169	1169	1169	42
406	20241028	124700	10355411	1169	1169	1169	1169	0
407	20241028	124600	10355411	1169	1169	1169	1169	0
408	20241028	124500	10355411	1169	1169	1169	1169	0
409	20241028	124400	10355411	1169	1169	1169	1169	0
410	20241028	124300	10355411	1169	1169	1169	1169	0
411	20241028	124200	10355411	1169	1169	1169	1169	0
412	20241028	124100	10355411	1169	1169	1169	1169	42
413	20241028	124000	10306313	1169	1169	1169	1169	0
414	20241028	123900	10306313	1169	1169	1169	1169	0
415	20241028	123800	10306313	1169	1169	1169	1169	855
416	20241028	123700	9306818	1169	1169	1169	1169	0
417	20241028	123600	9306818	1169	1169	1169	1169	42
418	20241028	123500	9257720	1169	1169	1169	1169	0
419	20241028	123400	9257720	1169	1169	1169	1169	0
420	20241028	123300	9257720	1169	1169	1169	1169	42
421	20241028	123200	9208622	1169	1169	1169	1169	0
422	20241028	123100	9208622	1169	1169	1169	1169	0
423	20241028	123000	9208622	1169	1169	1169	1169	0
424	20241028	122900	9208622	1169	1169	1169	1169	0
425	20241028	122800	9208622	1169	1169	1169	1169	0
426	20241028	122700	9208622	1169	1169	1169	1169	0
427	20241028	122600	9208622	1169	1169	1169	1169	42
428	20241028	122500	9159524	1169	1169	1169	1169	0
429	20241028	122400	9159524	1169	1169	1169	1169	0
430	20241028	122300	9159524	1169	1169	1169	1169	42
431	20241028	122200	9110426	1169	1169	1169	1169	0
432	20241028	122100	9110426	1169	1169	1169	1169	0
433	20241028	122000	9110426	1169	1169	1169	1169	0
434	20241028	121900	9110426	1169	1169	1169	1169	0
435	20241028	121800	9110426	1169	1169	1169	1169	0
436	20241028	121700	9110426	1169	1169	1169	1169	0
437	20241028	121600	9110426	1169	1169	1169	1169	42
438	20241028	121500	9061328	1169	1169	1169	1169	0
439	20241028	121400	9061328	1169	1169	1169	1169	42
440	20241028	121300	9012230	1169	1169	1169	1169	0
441	20241028	121200	9012230	1169	1169	1169	1169	0
442	20241028	121100	9012230	1169	1169	1169	1169	0
443	20241028	121000	9012230	1169	1169	1169	1169	0
444	20241028	120900	9012230	1169	1169	1169	1169	0
445	20241028	120800	9012230	1169	1169	1169	1169	0
446	20241028	120700	9012230	1169	1169	1169	1169	0
447	20241028	120600	9012230	1169	1169	1169	1169	43
448	20241028	120500	8961963	1169	1169	1169	1169	0
449	20241028	120400	8961963	1169	1169	1169	1169	29
450	20241028	120300	8928062	1169	1169	1169	1169	43
451	20241028	120200	8877795	1169	1169	1169	1169	0
452	20241028	120100	8877795	1169	1169	1169	1169	0
453	20241028	120000	8877795	1169	1169	1169	1169	0
454	20241028	115900	8877795	1169	1169	1169	1169	0
455	20241028	115800	8877795	1169	1169	1169	1169	0
456	20241028	115700	8877795	1169	1169	1169	1169	0
457	20241028	115600	8877795	1169	1169	1169	1169	42
458	20241028	115500	8828697	1169	1169	1169	1169	84
459	20241028	115400	8730501	1169	1169	1169	1169	0
460	20241028	115300	8730501	1169	1169	1169	1169	0
461	20241028	115200	8730501	1169	1169	1169	1169	0
462	20241028	115100	8730501	1169	1169	1169	1169	0
463	20241028	115000	8730501	1169	1169	1169	1169	0
464	20241028	114900	8730501	1169	1169	1169	1169	0
465	20241028	114800	8730501	1169	1169	1169	1169	0
466	20241028	114700	8730501	1169	1169	1169	1169	0
467	20241028	114600	8730501	1169	1169	1169	1169	22
468	20241028	114500	8704783	1169	1169	1169	1169	0
469	20241028	114400	8704783	1169	1169	1169	1169	0
470	20241028	114300	8704783	1169	1169	1169	1169	20
471	20241028	114200	8681403	1169	1169	1169	1169	0
472	20241028	114100	8681403	1169	1169	1169	1169	42
473	20241028	114000	8632305	1169	1169	1169	1169	0
474	20241028	113900	8632305	1169	1169	1169	1169	42
475	20241028	113800	8583207	1169	1169	1169	1169	0
476	20241028	113700	8583207	1169	1169	1169	1169	0
477	20241028	113600	8583207	1169	1169	1169	1169	0
478	20241028	113500	8583207	1169	1169	1169	1169	0
479	20241028	113400	8583207	1169	1169	1169	1169	0
480	20241028	113300	8583207	1169	1169	1169	1169	0
481	20241028	113200	8583207	1169	1169	1169	1169	0
482	20241028	113100	8583207	1169	1169	1169	1169	42
483	20241028	113000	8534109	1169	1169	1169	1169	0
484	20241028	112900	8534109	1169	1169	1169	1169	0
485	20241028	112800	8534109	1169	1169	1169	1169	0
486	20241028	112700	8534109	1169	1169	1169	1169	0
487	20241028	112600	8534109	1169	1169	1169	1169	42
488	20241028	112500	8485011	1168	1168	1168	1168	0
489	20241028	112400	8485011	1168	1168	1168	1168	0
490	20241028	112300	8485011	1168	1168	1168	1168	0
491	20241028	112200	8485011	1168	1168	1168	1168	0
492	20241028	112100	8485011	1168	1168	1168	1168	13
493	20241028	112000	8469827	1168	1168	1168	1168	0
494	20241028	111900	8469827	1168	1168	1168	1168	42
495	20241028	111800	8420771	1168	1168	1168	1168	809
496	20241028	111700	7475859	1169	1169	1169	1169	0
497	20241028	111600	7475859	1169	1169	1169	1169	0
498	20241028	111500	7475859	1169	1169	1169	1169	0
499	20241028	111400	7475859	1169	1169	1169	1169	0
500	20241028	111300	7475859	1169	1169	1169	1169	0
501	20241028	111200	7475859	1169	1169	1169	1169	0
502	20241028	111100	7475859	1169	1169	1169	1169	42
503	20241028	111000	7426761	1169	1169	1169	1169	0
504	20241028	110900	7426761	1169	1169	1169	1169	0
505	20241028	110800	7426761	1169	1169	1169	1169	43
506	20241028	110700	7376494	1169	1169	1169	1169	0
507	20241028	110600	7376494	1169	1169	1169	1169	0
508	20241028	110500	7376494	1169	1169	1169	1169	0
509	20241028	110400	7376494	1169	1169	1169	1169	0
510	20241028	110300	7376494	1169	1169	1169	1169	0
511	20241028	110200	7376494	1169	1169	1169	1169	428
512	20241028	110100	6876162	1169	1169	1169	1169	43
513	20241028	110000	6825895	1169	1169	1169	1169	11
514	20241028	105900	6813036	1170	1170	1170	1170	0
515	20241028	105800	6813036	1170	1170	1170	1170	0
516	20241028	105700	6813036	1170	1170	1170	1170	0
517	20241028	105600	6813036	1170	1170	1170	1170	42
518	20241028	105500	6763896	1170	1170	1170	1170	0
519	20241028	105400	6763896	1170	1170	1170	1170	0
520	20241028	105300	6763896	1170	1170	1170	1170	0
521	20241028	105200	6763896	1170	1170	1170	1170	0
522	20241028	105100	6763896	1170	1170	1170	1170	42
523	20241028	105000	6714756	1170	1170	1170	1170	0
524	20241028	104900	6714756	1170	1170	1170	1170	0
525	20241028	104800	6714756	1170	1170	1170	1170	0
526	20241028	104700	6714756	1170	1170	1170	1170	0
527	20241028	104600	6714756	1170	1170	1170	1170	42
528	20241028	104500	6665616	1170	1170	1170	1170	0
529	20241028	104400	6665616	1170	1170	1170	1170	0
530	20241028	104300	6665616	1170	1170	1170	1170	357
531	20241028	104200	6247926	1170	1170	1170	1170	0
532	20241028	104100	6247926	1170	1170	1170	1170	42
533	20241028	104000	6198786	1170	1170	1170	1170	0
534	20241028	103900	6198786	1170	1170	1170	1170	168
535	20241028	103800	6002226	1170	1170	1170	1170	0
536	20241028	103700	6002226	1170	1170	1170	1170	0
537	20241028	103600	6002226	1170	1170	1170	1170	0
538	20241028	103500	6002226	1170	1170	1170	1170	0
539	20241028	103400	6002226	1170	1170	1170	1170	0
540	20241028	103300	6002226	1170	1170	1170	1170	0
541	20241028	103200	6002226	1170	1170	1170	1170	0
542	20241028	103100	6002226	1170	1170	1170	1170	0
543	20241028	103000	6002226	1170	1170	1170	1170	0
544	20241028	102900	6002226	1170	1170	1170	1170	0
545	20241028	102800	6002226	1170	1170	1170	1170	0
546	20241028	102700	6002226	1170	1170	1170	1170	0
547	20241028	102600	6002226	1170	1170	1170	1170	0
548	20241028	102500	6002226	1170	1170	1170	1170	0
549	20241028	102400	6002226	1170	1170	1170	1170	0
550	20241028	102300	6002226	1170	1170	1170	1170	0
551	20241028	102200	6002226	1170	1170	1170	1170	0
552	20241028	102100	6002226	1170	1170	1170	1170	0
553	20241028	102000	6002226	1170	1170	1170	1170	0
554	20241028	101900	6002226	1170	1170	1170	1170	0
555	20241028	101800	6002226	1170	1170	1170	1170	0
556	20241028	101700	6002226	1170	1170	1170	1170	0
557	20241028	101600	6002226	1170	1170	1170	1170	42
558	20241028	101500	5953086	1169	1169	1169	1169	0
559	20241028	101400	5953086	1169	1169	1169	1169	0
560	20241028	101300	5953086	1169	1169	1169	1169	0
561	20241028	101200	5953086	1169	1169	1169	1169	0
562	20241028	101100	5953086	1169	1169	1169	1169	31
563	20241028	101000	5916847	1169	1169	1169	1169	0
564	20241028	100900	5916847	1169	1169	1169	1169	0
565	20241028	100800	5916847	1169	1169	1169	1169	43
566	20241028	100700	5866580	1169	1169	1169	1169	1
567	20241028	100600	5865411	1169	1169	1169	1169	42
568	20241028	100500	5816313	1169	1169	1169	1169	127
569	20241028	100400	5667850	1169	1169	1169	1169	0
570	20241028	100300	5667850	1169	1169	1169	1169	0
571	20241028	100200	5667850	1169	1169	1169	1169	0
572	20241028	100100	5667850	1169	1169	1169	1169	0
573	20241028	100000	5667850	1169	1169	1169	1169	0
574	20241028	095900	5667850	1169	1169	1169	1169	0
575	20241028	095800	5667850	1169	1169	1169	1169	0
576	20241028	095700	5667850	1169	1169	1169	1169	0
577	20241028	095600	5667850	1169	1169	1169	1169	0
578	20241028	095500	5667850	1169	1169	1169	1169	0
579	20241028	095400	5667850	1169	1169	1169	1169	0
580	20241028	095300	5667850	1169	1169	1169	1169	0
581	20241028	095200	5667850	1169	1169	1169	1169	0
582	20241028	095100	5667850	1169	1169	1169	1169	0
583	20241028	095000	5667850	1169	1169	1169	1169	0
584	20241028	094900	5667850	1169	1169	1169	1169	0
585	20241028	094800	5667850	1169	1169	1169	1169	0
586	20241028	094700	5667850	1169	1169	1169	1169	43
587	20241028	094600	5617583	1169	1169	1169	1169	0
588	20241028	094500	5617583	1169	1169	1169	1169	84
589	20241028	094400	5519387	1169	1169	1169	1169	0
590	20241028	094300	5519387	1169	1169	1169	1169	0
591	20241028	094200	5519387	1169	1169	1169	1169	0
592	20241028	094100	5519387	1169	1169	1169	1169	0
593	20241028	094000	5519387	1169	1169	1169	1169	0
594	20241028	093900	5519387	1169	1169	1169	1169	0
595	20241028	093800	5519387	1169	1169	1169	1169	0
596	20241028	093700	5519387	1169	1169	1169	1169	0
597	20241028	093600	5519387	1169	1169	1169	1169	42
598	20241028	093500	5470289	1170	1170	1170	1170	0
599	20241028	093400	5470289	1170	1170	1170	1170	0
600	20241028	093300	5470289	1170	1170	1170	1170	0
601	20241028	093200	5470289	1170	1170	1170	1170	0
602	20241028	093100	5470289	1170	1170	1170	1170	42
603	20241028	093000	5421149	1170	1170	1170	1170	0
604	20241028	092900	5421149	1170	1170	1170	1170	0
605	20241028	092800	5421149	1170	1170	1170	1170	0
606	20241028	092700	5421149	1170	1170	1170	1170	0
607	20241028	092600	5421149	1170	1170	1170	1170	0
608	20241028	092500	5421149	1170	1170	1170	1170	0
609	20241028	092400	5421149	1170	1170	1170	1170	0
610	20241028	092300	5421149	1170	1170	1170	1170	0
611	20241028	092200	5421149	1170	1170	1170	1170	0
612	20241028	092100	5421149	1170	1170	1170	1170	1
613	20241028	092000	5419979	1166	1166	1166	1166	0
614	20241028	091900	5419979	1166	1166	1166	1166	0
615	20241028	091800	5419979	1166	1166	1166	1166	0
616	20241028	091700	5419979	1166	1166	1166	1166	0
617	20241028	091600	5419979	1166	1166	1166	1166	0
618	20241028	091500	5419979	1166	1166	1166	1166	0
619	20241028	091400	5419979	1166	1168	1168	1166	150
620	20241028	091300	5244935	1168	1168	1168	1168	478
621	20241028	091200	4686631	1168	1169	1169	1168	104
622	20241028	091100	4565155	1169	1169	1169	1169	0
623	20241028	091000	4565155	1169	1169	1169	1169	0
624	20241028	090900	4565155	1169	1169	1169	1169	0
625	20241028	090800	4565155	1169	1169	1169	1169	0
626	20241028	090700	4565155	1169	1169	1169	1169	0
627	20241028	090600	4565155	1169	1169	1169	1169	0
628	20241028	090500	4565155	1169	1169	1169	1169	0
629	20241028	090400	4565155	1169	1169	1169	1169	0
630	20241028	090300	4565155	1169	1169	1169	1169	0
631	20241028	090200	4565155	1169	1169	1169	1169	0
632	20241028	090100	4565155	1169	1169	1169	1169	11
633	20241028	090000	4552296	1176	1176	1176	1176	3871