KissMeData/065770/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194600	20189367	1059	1059	1059	1059	2
3	20241011	194500	20189367	1059	1059	1059	1059	0
4	20241011	194400	20189367	1059	1059	1059	1059	0
5	20241011	194300	20189367	1059	1059	1059	1059	0
6	20241011	194200	20189367	1059	1059	1059	1059	0
7	20241011	194100	20189367	1059	1059	1059	1059	0
8	20241011	194000	20189367	1059	1059	1059	1059	0
9	20241011	193900	20189367	1059	1059	1059	1059	0
10	20241011	193800	20189367	1059	1059	1059	1059	0
11	20241011	193700	20189367	1059	1059	1059	1059	0
12	20241011	193600	20189367	1059	1059	1059	1059	0
13	20241011	193500	20189367	1059	1059	1059	1059	0
14	20241011	193400	20189367	1059	1059	1059	1059	0
15	20241011	193300	20189367	1059	1059	1059	1059	0
16	20241011	193200	20189367	1059	1059	1059	1059	0
17	20241011	193100	20189367	1059	1059	1059	1059	0
18	20241011	193000	20189367	1059	1059	1059	1059	0
19	20241011	192900	20189367	1059	1059	1059	1059	0
20	20241011	192800	20189367	1059	1059	1059	1059	0
21	20241011	192700	20189367	1059	1059	1059	1059	0
22	20241011	192600	20189367	1059	1059	1059	1059	0
23	20241011	192500	20189367	1059	1059	1059	1059	0
24	20241011	192400	20189367	1059	1059	1059	1059	0
25	20241011	192300	20189367	1059	1059	1059	1059	0
26	20241011	192200	20189367	1059	1059	1059	1059	0
27	20241011	192100	20189367	1059	1059	1059	1059	0
28	20241011	192000	20189367	1059	1059	1059	1059	0
29	20241011	191900	20189367	1059	1059	1059	1059	0
30	20241011	191800	20189367	1059	1059	1059	1059	0
31	20241011	191700	20189367	1059	1059	1059	1059	0
32	20241011	191600	20189367	1059	1059	1059	1059	2
33	20241011	191500	20189367	1059	1059	1059	1059	0
34	20241011	191400	20189367	1059	1059	1059	1059	0
35	20241011	191300	20189367	1059	1059	1059	1059	0
36	20241011	191200	20189367	1059	1059	1059	1059	0
37	20241011	191100	20189367	1059	1059	1059	1059	0
38	20241011	191000	20189367	1059	1059	1059	1059	0
39	20241011	190900	20189367	1059	1059	1059	1059	0
40	20241011	190800	20189367	1059	1059	1059	1059	0
41	20241011	190700	20189367	1059	1059	1059	1059	0
42	20241011	190600	20189367	1059	1059	1059	1059	0
43	20241011	190500	20189367	1059	1059	1059	1059	0
44	20241011	190400	20189367	1059	1059	1059	1059	0
45	20241011	190300	20189367	1059	1059	1059	1059	0
46	20241011	190200	20189367	1059	1059	1059	1059	0
47	20241011	190100	20189367	1059	1059	1059	1059	0
48	20241011	190000	20189367	1059	1059	1059	1059	0
49	20241011	185900	20189367	1059	1059	1059	1059	0
50	20241011	185800	20189367	1059	1059	1059	1059	0
51	20241011	185700	20189367	1059	1059	1059	1059	0
52	20241011	185600	20189367	1059	1059	1059	1059	0
53	20241011	185500	20189367	1059	1059	1059	1059	0
54	20241011	185400	20189367	1059	1059	1059	1059	0
55	20241011	185300	20189367	1059	1059	1059	1059	0
56	20241011	185200	20189367	1059	1059	1059	1059	0
57	20241011	185100	20189367	1059	1059	1059	1059	0
58	20241011	185000	20189367	1059	1059	1059	1059	0
59	20241011	184900	20189367	1059	1059	1059	1059	0
60	20241011	184800	20189367	1059	1059	1059	1059	0
61	20241011	184700	20189367	1059	1059	1059	1059	0
62	20241011	184600	20189367	1059	1059	1059	1059	2
63	20241011	184500	20189367	1059	1059	1059	1059	0
64	20241011	184400	20189367	1059	1059	1059	1059	0
65	20241011	184300	20189367	1059	1059	1059	1059	0
66	20241011	184200	20189367	1059	1059	1059	1059	0
67	20241011	184100	20189367	1059	1059	1059	1059	0
68	20241011	184000	20189367	1059	1059	1059	1059	0
69	20241011	183900	20189367	1059	1059	1059	1059	0
70	20241011	183800	20189367	1059	1059	1059	1059	0
71	20241011	183700	20189367	1059	1059	1059	1059	0
72	20241011	183600	20189367	1059	1059	1059	1059	0
73	20241011	183500	20189367	1059	1059	1059	1059	0
74	20241011	183400	20189367	1059	1059	1059	1059	0
75	20241011	183300	20189367	1059	1059	1059	1059	0
76	20241011	183200	20189367	1059	1059	1059	1059	0
77	20241011	183100	20189367	1059	1059	1059	1059	0
78	20241011	183000	20189367	1059	1059	1059	1059	0
79	20241011	182900	20189367	1059	1059	1059	1059	0
80	20241011	182800	20189367	1059	1059	1059	1059	0
81	20241011	182700	20189367	1059	1059	1059	1059	0
82	20241011	182600	20189367	1059	1059	1059	1059	0
83	20241011	182500	20189367	1059	1059	1059	1059	0
84	20241011	182400	20189367	1059	1059	1059	1059	0
85	20241011	182300	20189367	1059	1059	1059	1059	0
86	20241011	182200	20189367	1059	1059	1059	1059	0
87	20241011	182100	20189367	1059	1059	1059	1059	0
88	20241011	182000	20189367	1059	1059	1059	1059	0
89	20241011	181900	20189367	1059	1059	1059	1059	0
90	20241011	181800	20189367	1059	1059	1059	1059	0
91	20241011	181700	20189367	1059	1059	1059	1059	0
92	20241011	181600	20189367	1059	1059	1059	1059	2
93	20241011	181500	20189367	1059	1059	1059	1059	0
94	20241011	181400	20189367	1059	1059	1059	1059	0
95	20241011	181300	20189367	1059	1059	1059	1059	0
96	20241011	181200	20189367	1059	1059	1059	1059	0
97	20241011	181100	20189367	1059	1059	1059	1059	0
98	20241011	181000	20189367	1059	1059	1059	1059	0
99	20241011	180900	20189367	1059	1059	1059	1059	0
100	20241011	180800	20189367	1059	1059	1059	1059	0
101	20241011	180700	20189367	1059	1059	1059	1059	0
102	20241011	180600	20189367	1059	1059	1059	1059	0
103	20241011	180500	20189367	1059	1059	1059	1059	0
104	20241011	180400	20189367	1059	1059	1059	1059	0
105	20241011	180300	20189367	1059	1059	1059	1059	0
106	20241011	180200	20189367	1059	1059	1059	1059	0
107	20241011	180100	20189367	1059	1059	1059	1059	0
108	20241011	180000	20189367	1059	1059	1059	1059	0
109	20241011	175900	20189367	1059	1059	1059	1059	0
110	20241011	175800	20189367	1059	1059	1059	1059	0
111	20241011	175700	20189367	1059	1059	1059	1059	0
112	20241011	175600	20189367	1059	1059	1059	1059	0
113	20241011	175500	20189367	1059	1059	1059	1059	0
114	20241011	175400	20189367	1059	1059	1059	1059	0
115	20241011	175300	20189367	1059	1059	1059	1059	0
116	20241011	175200	20189367	1059	1059	1059	1059	0
117	20241011	175100	20189367	1059	1059	1059	1059	0
118	20241011	175000	20189367	1059	1059	1059	1059	0
119	20241011	174900	20189367	1059	1059	1059	1059	0
120	20241011	174800	20189367	1059	1059	1059	1059	0
121	20241011	174700	20189367	1059	1059	1059	1059	0
122	20241011	174600	20189367	1059	1059	1059	1059	2
123	20241011	174500	20189367	1059	1059	1059	1059	0
124	20241011	174400	20189367	1059	1059	1059	1059	0
125	20241011	174300	20189367	1059	1059	1059	1059	0
126	20241011	174200	20189367	1059	1059	1059	1059	0
127	20241011	174100	20189367	1059	1059	1059	1059	0
128	20241011	174000	20189367	1059	1059	1059	1059	0
129	20241011	173900	20189367	1059	1059	1059	1059	0
130	20241011	173800	20189367	1059	1059	1059	1059	0
131	20241011	173700	20189367	1059	1059	1059	1059	0
132	20241011	173600	20189367	1059	1059	1059	1059	0
133	20241011	173500	20189367	1059	1059	1059	1059	0
134	20241011	173400	20189367	1059	1059	1059	1059	0
135	20241011	173300	20189367	1059	1059	1059	1059	0
136	20241011	173200	20189367	1059	1059	1059	1059	0
137	20241011	173100	20189367	1059	1059	1059	1059	0
138	20241011	173000	20189367	1059	1059	1059	1059	0
139	20241011	172900	20189367	1059	1059	1059	1059	0
140	20241011	172800	20189367	1059	1059	1059	1059	0
141	20241011	172700	20189367	1059	1059	1059	1059	0
142	20241011	172600	20189367	1059	1059	1059	1059	0
143	20241011	172500	20189367	1059	1059	1059	1059	0
144	20241011	172400	20189367	1059	1059	1059	1059	0
145	20241011	172300	20189367	1059	1059	1059	1059	0
146	20241011	172200	20189367	1059	1059	1059	1059	0
147	20241011	172100	20189367	1059	1059	1059	1059	0
148	20241011	172000	20189367	1059	1059	1059	1059	0
149	20241011	171900	20189367	1059	1059	1059	1059	0
150	20241011	171800	20189367	1059	1059	1059	1059	0
151	20241011	171700	20189367	1059	1059	1059	1059	0
152	20241011	171600	20189367	1059	1059	1059	1059	2
153	20241011	171500	20189367	1059	1059	1059	1059	0
154	20241011	171400	20189367	1059	1059	1059	1059	0
155	20241011	171300	20189367	1059	1059	1059	1059	0
156	20241011	171200	20189367	1059	1059	1059	1059	0
157	20241011	171100	20189367	1059	1059	1059	1059	0
158	20241011	171000	20189367	1059	1059	1059	1059	0
159	20241011	170900	20189367	1059	1059	1059	1059	0
160	20241011	170800	20189367	1059	1059	1059	1059	0
161	20241011	170700	20189367	1059	1059	1059	1059	0
162	20241011	170600	20189367	1059	1059	1059	1059	0
163	20241011	170500	20189367	1059	1059	1059	1059	0
164	20241011	170400	20189367	1059	1059	1059	1059	0
165	20241011	170300	20189367	1059	1059	1059	1059	0
166	20241011	170200	20189367	1059	1059	1059	1059	0
167	20241011	170100	20189367	1059	1059	1059	1059	0
168	20241011	170000	20189367	1059	1059	1059	1059	0
169	20241011	165900	20189367	1059	1059	1059	1059	0
170	20241011	165800	20189367	1059	1059	1059	1059	0
171	20241011	165700	20189367	1059	1059	1059	1059	0
172	20241011	165600	20189367	1059	1059	1059	1059	0
173	20241011	165500	20189367	1059	1059	1059	1059	0
174	20241011	165400	20189367	1059	1059	1059	1059	0
175	20241011	165300	20189367	1059	1059	1059	1059	0
176	20241011	165200	20189367	1059	1059	1059	1059	0
177	20241011	165100	20189367	1059	1059	1059	1059	0
178	20241011	165000	20189367	1059	1059	1059	1059	0
179	20241011	164900	20189367	1059	1059	1059	1059	0
180	20241011	164800	20189367	1059	1059	1059	1059	0
181	20241011	164700	20189367	1059	1059	1059	1059	0
182	20241011	164600	20189367	1059	1059	1059	1059	2
183	20241011	164500	20189367	1059	1059	1059	1059	0
184	20241011	164400	20189367	1059	1059	1059	1059	0
185	20241011	164300	20189367	1059	1059	1059	1059	0
186	20241011	164200	20189367	1059	1059	1059	1059	0
187	20241011	164100	20189367	1059	1059	1059	1059	0
188	20241011	164000	20189367	1059	1059	1059	1059	0
189	20241011	163900	20189367	1059	1059	1059	1059	0
190	20241011	163800	20189367	1059	1059	1059	1059	0
191	20241011	163700	20189367	1059	1059	1059	1059	0
192	20241011	163600	20189367	1059	1059	1059	1059	0
193	20241011	163500	20189367	1059	1059	1059	1059	0
194	20241011	163400	20189367	1059	1059	1059	1059	0
195	20241011	163300	20189367	1059	1059	1059	1059	0
196	20241011	163200	20189367	1059	1059	1059	1059	0
197	20241011	163100	20189367	1059	1059	1059	1059	0
198	20241011	163000	20189367	1059	1059	1059	1059	0
199	20241011	162900	20189367	1059	1059	1059	1059	0
200	20241011	162800	20189367	1059	1059	1059	1059	0
201	20241011	162700	20189367	1059	1059	1059	1059	0
202	20241011	162600	20189367	1059	1059	1059	1059	0
203	20241011	162500	20189367	1059	1059	1059	1059	0
204	20241011	162400	20189367	1059	1059	1059	1059	0
205	20241011	162300	20189367	1059	1059	1059	1059	0
206	20241011	162200	20189367	1059	1059	1059	1059	0
207	20241011	162100	20189367	1059	1059	1059	1059	0
208	20241011	162000	20189367	1059	1059	1059	1059	0
209	20241011	161900	20189367	1059	1059	1059	1059	0
210	20241011	161800	20189367	1059	1059	1059	1059	0
211	20241011	161700	20189367	1059	1059	1059	1059	0
212	20241011	161600	20189367	1059	1059	1059	1059	2
213	20241011	161500	20189367	1059	1059	1059	1059	0
214	20241011	161400	20189367	1059	1059	1059	1059	0
215	20241011	161300	20189367	1059	1059	1059	1059	0
216	20241011	161200	20189367	1059	1059	1059	1059	0
217	20241011	161100	20189367	1059	1059	1059	1059	0
218	20241011	161000	20189367	1059	1059	1059	1059	0
219	20241011	160900	20189367	1059	1059	1059	1059	0
220	20241011	160800	20189367	1059	1059	1059	1059	0
221	20241011	160700	20189367	1059	1059	1059	1059	0
222	20241011	160600	20189367	1059	1059	1059	1059	0
223	20241011	160500	20189367	1059	1059	1059	1059	0
224	20241011	160400	20189367	1059	1059	1059	1059	0
225	20241011	160300	20189367	1059	1059	1059	1059	0
226	20241011	160200	20189367	1059	1059	1059	1059	0
227	20241011	160100	20189367	1059	1059	1059	1059	0
228	20241011	160000	20189367	1059	1059	1059	1059	0
229	20241011	155900	20189367	1059	1059	1059	1059	0
230	20241011	155800	20189367	1059	1059	1059	1059	0
231	20241011	155700	20189367	1059	1059	1059	1059	0
232	20241011	155600	20189367	1059	1059	1059	1059	0
233	20241011	155500	20189367	1059	1059	1059	1059	0
234	20241011	155400	20189367	1059	1059	1059	1059	0
235	20241011	155300	20189367	1059	1059	1059	1059	0
236	20241011	155200	20189367	1059	1059	1059	1059	0
237	20241011	155100	20189367	1059	1059	1059	1059	0
238	20241011	155000	20189367	1059	1059	1059	1059	0
239	20241011	154900	20189367	1059	1059	1059	1059	0
240	20241011	154800	20189367	1059	1059	1059	1059	0
241	20241011	154700	20189367	1059	1059	1059	1059	0
242	20241011	154600	20189367	1059	1059	1059	1059	2
243	20241011	154500	20189367	1059	1059	1059	1059	0
244	20241011	154400	20189367	1059	1059	1059	1059	0
245	20241011	154300	20189367	1059	1059	1059	1059	0
246	20241011	154200	20189367	1059	1059	1059	1059	0
247	20241011	154100	20189367	1059	1059	1059	1059	0
248	20241011	154000	20189367	1059	1059	1059	1059	0
249	20241011	153900	20189367	1059	1059	1059	1059	0
250	20241011	153800	20189367	1059	1059	1059	1059	0
251	20241011	153700	20189367	1059	1059	1059	1059	0
252	20241011	153600	20189367	1059	1059	1059	1059	0
253	20241011	153500	20189367	1059	1059	1059	1059	0
254	20241011	153400	20189367	1059	1059	1059	1059	0
255	20241011	153300	20189367	1059	1059	1059	1059	0
256	20241011	153200	20189367	1059	1059	1059	1059	0
257	20241011	153100	20189367	1059	1059	1059	1059	0
258	20241011	153000	20189367	1059	1059	1059	1059	2
259	20241011	152900	20187249	1056	1056	1056	1056	0
260	20241011	152800	20187249	1056	1056	1056	1056	0
261	20241011	152700	20187249	1056	1056	1056	1056	0
262	20241011	152600	20187249	1056	1056	1056	1056	0
263	20241011	152500	20187249	1056	1056	1056	1056	0
264	20241011	152400	20187249	1056	1056	1056	1056	0
265	20241011	152300	20187249	1056	1056	1056	1056	0
266	20241011	152200	20187249	1056	1056	1056	1056	0
267	20241011	152100	20187249	1056	1056	1056	1056	0
268	20241011	152000	20187249	1056	1056	1056	1056	0
269	20241011	151900	20187249	1056	1056	1056	1056	0
270	20241011	151800	20187249	1056	1057	1057	1056	1100
271	20241011	151700	19025486	1057	1057	1057	1057	0
272	20241011	151600	19025486	1057	1057	1057	1057	0
273	20241011	151500	19025486	1057	1057	1057	1057	0
274	20241011	151400	19025486	1057	1057	1057	1057	0
275	20241011	151300	19025486	1057	1057	1057	1057	0
276	20241011	151200	19025486	1057	1057	1057	1057	6
277	20241011	151100	19019144	1057	1057	1057	1057	16
278	20241011	151000	19002232	1059	1059	1059	1059	0
279	20241011	150900	19002232	1059	1059	1059	1059	0
280	20241011	150800	19002232	1059	1059	1059	1059	0
281	20241011	150700	19002232	1059	1059	1059	1059	0
282	20241011	150600	19002232	1059	1059	1059	1059	1
283	20241011	150500	19001173	1057	1059	1059	1057	56
284	20241011	150400	18941885	1058	1058	1058	1058	0
285	20241011	150300	18941885	1058	1058	1058	1058	0
286	20241011	150200	18941885	1058	1058	1058	1058	0
287	20241011	150100	18941885	1058	1058	1058	1058	0
288	20241011	150000	18941885	1058	1058	1058	1058	0
289	20241011	145900	18941885	1058	1058	1058	1058	0
290	20241011	145800	18941885	1058	1058	1058	1058	0
291	20241011	145700	18941885	1058	1058	1058	1058	50
292	20241011	145600	18888985	1058	1058	1058	1058	0
293	20241011	145500	18888985	1058	1057	1058	1057	20
294	20241011	145400	18867842	1057	1057	1057	1057	0
295	20241011	145300	18867842	1057	1057	1057	1057	1
296	20241011	145200	18866785	1056	1056	1056	1056	0
297	20241011	145100	18866785	1056	1056	1056	1056	0
298	20241011	145000	18866785	1056	1056	1056	1056	0
299	20241011	144900	18866785	1056	1056	1056	1056	0
300	20241011	144800	18866785	1056	1056	1056	1056	831
301	20241011	144700	17989249	1056	1056	1056	1056	0
302	20241011	144600	17989249	1056	1056	1056	1056	0
303	20241011	144500	17989249	1056	1056	1056	1056	0
304	20241011	144400	17989249	1056	1056	1056	1056	0
305	20241011	144300	17989249	1056	1056	1056	1056	0
306	20241011	144200	17989249	1056	1056	1056	1056	0
307	20241011	144100	17989249	1056	1056	1056	1056	0
308	20241011	144000	17989249	1056	1056	1056	1056	0
309	20241011	143900	17989249	1056	1056	1056	1056	0
310	20241011	143800	17989249	1056	1056	1056	1056	0
311	20241011	143700	17989249	1056	1056	1056	1056	0
312	20241011	143600	17989249	1056	1056	1056	1056	0
313	20241011	143500	17989249	1056	1056	1056	1056	0
314	20241011	143400	17989249	1056	1056	1056	1056	0
315	20241011	143300	17989249	1056	1056	1056	1056	0
316	20241011	143200	17989249	1056	1056	1056	1056	0
317	20241011	143100	17989249	1056	1056	1056	1056	0
318	20241011	143000	17989249	1056	1056	1056	1056	0
319	20241011	142900	17989249	1056	1056	1056	1056	0
320	20241011	142800	17989249	1056	1056	1056	1056	0
321	20241011	142700	17989249	1056	1056	1056	1056	0
322	20241011	142600	17989249	1056	1056	1056	1056	0
323	20241011	142500	17989249	1056	1056	1056	1056	0
324	20241011	142400	17989249	1056	1056	1056	1056	0
325	20241011	142300	17989249	1056	1056	1056	1056	1
326	20241011	142200	17988193	1055	1055	1055	1055	0
327	20241011	142100	17988193	1055	1055	1055	1055	0
328	20241011	142000	17988193	1055	1055	1055	1055	0
329	20241011	141900	17988193	1055	1050	1055	1050	4334
330	20241011	141800	13436391	1050	1050	1050	1050	1
331	20241011	141700	13435341	1050	1050	1050	1050	0
332	20241011	141600	13435341	1050	1050	1050	1050	0
333	20241011	141500	13435341	1050	1050	1050	1050	0
334	20241011	141400	13435341	1050	1050	1050	1050	9
335	20241011	141300	13425891	1054	1054	1054	1054	0
336	20241011	141200	13425891	1054	1054	1054	1054	0
337	20241011	141100	13425891	1054	1054	1054	1054	0
338	20241011	141000	13425891	1054	1054	1054	1054	0
339	20241011	140900	13425891	1054	1054	1054	1054	0
340	20241011	140800	13425891	1054	1054	1054	1054	0
341	20241011	140700	13425891	1054	1054	1054	1054	0
342	20241011	140600	13425891	1054	1054	1054	1054	0
343	20241011	140500	13425891	1054	1054	1054	1054	0
344	20241011	140400	13425891	1054	1054	1054	1054	0
345	20241011	140300	13425891	1054	1054	1054	1054	0
346	20241011	140200	13425891	1054	1054	1054	1054	0
347	20241011	140100	13425891	1054	1054	1054	1054	0
348	20241011	140000	13425891	1054	1054	1054	1054	0
349	20241011	135900	13425891	1054	1054	1054	1054	0
350	20241011	135800	13425891	1054	1054	1054	1054	0
351	20241011	135700	13425891	1054	1054	1054	1054	0
352	20241011	135600	13425891	1054	1054	1054	1054	0
353	20241011	135500	13425891	1054	1054	1054	1054	0
354	20241011	135400	13425891	1054	1054	1054	1054	0
355	20241011	135300	13425891	1054	1054	1054	1054	0
356	20241011	135200	13425891	1054	1054	1054	1054	0
357	20241011	135100	13425891	1054	1054	1054	1054	0
358	20241011	135000	13425891	1054	1054	1054	1054	0
359	20241011	134900	13425891	1054	1054	1054	1054	0
360	20241011	134800	13425891	1054	1054	1054	1054	0
361	20241011	134700	13425891	1054	1054	1054	1054	0
362	20241011	134600	13425891	1054	1054	1054	1054	0
363	20241011	134500	13425891	1054	1054	1054	1054	0
364	20241011	134400	13425891	1054	1054	1054	1054	0
365	20241011	134300	13425891	1054	1054	1054	1054	0
366	20241011	134200	13425891	1054	1054	1054	1054	0
367	20241011	134100	13425891	1054	1054	1054	1054	0
368	20241011	134000	13425891	1054	1054	1054	1054	0
369	20241011	133900	13425891	1054	1054	1054	1054	0
370	20241011	133800	13425891	1054	1054	1054	1054	0
371	20241011	133700	13425891	1054	1054	1054	1054	0
372	20241011	133600	13425891	1054	1054	1054	1054	0
373	20241011	133500	13425891	1054	1054	1054	1054	0
374	20241011	133400	13425891	1054	1054	1054	1054	0
375	20241011	133300	13425891	1054	1054	1054	1054	0
376	20241011	133200	13425891	1054	1054	1054	1054	0
377	20241011	133100	13425891	1054	1054	1054	1054	0
378	20241011	133000	13425891	1054	1054	1054	1054	0
379	20241011	132900	13425891	1054	1054	1054	1054	0
380	20241011	132800	13425891	1054	1054	1054	1054	0
381	20241011	132700	13425891	1054	1054	1054	1054	0
382	20241011	132600	13425891	1054	1054	1054	1054	0
383	20241011	132500	13425891	1054	1054	1054	1054	0
384	20241011	132400	13425891	1054	1054	1054	1054	0
385	20241011	132300	13425891	1054	1054	1054	1054	0
386	20241011	132200	13425891	1054	1054	1054	1054	0
387	20241011	132100	13425891	1054	1054	1054	1054	0
388	20241011	132000	13425891	1054	1054	1054	1054	0
389	20241011	131900	13425891	1054	1054	1054	1054	0
390	20241011	131800	13425891	1054	1054	1054	1054	0
391	20241011	131700	13425891	1054	1054	1054	1054	0
392	20241011	131600	13425891	1054	1054	1054	1054	0
393	20241011	131500	13425891	1054	1054	1054	1054	1
394	20241011	131400	13424837	1054	1054	1054	1054	0
395	20241011	131300	13424837	1054	1054	1054	1054	0
396	20241011	131200	13424837	1054	1054	1054	1054	0
397	20241011	131100	13424837	1054	1054	1054	1054	0
398	20241011	131000	13424837	1054	1054	1054	1054	0
399	20241011	130900	13424837	1054	1054	1054	1054	1
400	20241011	130800	13423783	1053	1053	1053	1053	0
401	20241011	130700	13423783	1053	1053	1053	1053	0
402	20241011	130600	13423783	1053	1053	1053	1053	0
403	20241011	130500	13423783	1053	1053	1053	1053	0
404	20241011	130400	13423783	1053	1053	1053	1053	0
405	20241011	130300	13423783	1053	1053	1053	1053	0
406	20241011	130200	13423783	1053	1053	1053	1053	0
407	20241011	130100	13423783	1053	1053	1053	1053	0
408	20241011	130000	13423783	1053	1053	1053	1053	0
409	20241011	125900	13423783	1053	1053	1053	1053	0
410	20241011	125800	13423783	1053	1053	1053	1053	0
411	20241011	125700	13423783	1053	1053	1053	1053	0
412	20241011	125600	13423783	1053	1053	1053	1053	0
413	20241011	125500	13423783	1053	1053	1053	1053	4094
414	20241011	125400	9112801	1053	1053	1053	1053	0
415	20241011	125300	9112801	1053	1053	1053	1053	0
416	20241011	125200	9112801	1053	1053	1053	1053	0
417	20241011	125100	9112801	1053	1053	1053	1053	2
418	20241011	125000	9110695	1053	1053	1053	1053	0
419	20241011	124900	9110695	1053	1053	1053	1053	0
420	20241011	124800	9110695	1053	1053	1053	1053	0
421	20241011	124700	9110695	1053	1053	1053	1053	0
422	20241011	124600	9110695	1053	1053	1053	1053	0
423	20241011	124500	9110695	1053	1053	1053	1053	0
424	20241011	124400	9110695	1053	1053	1053	1053	0
425	20241011	124300	9110695	1053	1053	1053	1053	1
426	20241011	124200	9109642	1053	1053	1053	1053	0
427	20241011	124100	9109642	1053	1053	1053	1053	0
428	20241011	124000	9109642	1053	1053	1053	1053	1
429	20241011	123900	9108589	1053	1053	1053	1053	0
430	20241011	123800	9108589	1053	1053	1053	1053	0
431	20241011	123700	9108589	1053	1053	1053	1053	0
432	20241011	123600	9108589	1053	1053	1053	1053	0
433	20241011	123500	9108589	1053	1053	1053	1053	0
434	20241011	123400	9108589	1053	1053	1053	1053	0
435	20241011	123300	9108589	1053	1053	1053	1053	0
436	20241011	123200	9108589	1053	1053	1053	1053	0
437	20241011	123100	9108589	1053	1053	1053	1053	0
438	20241011	123000	9108589	1053	1053	1053	1053	0
439	20241011	122900	9108589	1053	1053	1053	1053	0
440	20241011	122800	9108589	1053	1053	1053	1053	0
441	20241011	122700	9108589	1053	1053	1053	1053	0
442	20241011	122600	9108589	1053	1053	1053	1053	1
443	20241011	122500	9107536	1048	1048	1048	1048	200
444	20241011	122400	8897936	1053	1053	1053	1053	0
445	20241011	122300	8897936	1053	1053	1053	1053	0
446	20241011	122200	8897936	1053	1053	1053	1053	0
447	20241011	122100	8897936	1053	1053	1053	1053	300
448	20241011	122000	8582036	1053	1053	1053	1053	0
449	20241011	121900	8582036	1053	1053	1053	1053	0
450	20241011	121800	8582036	1053	1053	1053	1053	0
451	20241011	121700	8582036	1053	1053	1053	1053	0
452	20241011	121600	8582036	1053	1053	1053	1053	0
453	20241011	121500	8582036	1053	1053	1053	1053	0
454	20241011	121400	8582036	1053	1053	1053	1053	0
455	20241011	121300	8582036	1053	1053	1053	1053	0
456	20241011	121200	8582036	1053	1053	1053	1053	0
457	20241011	121100	8582036	1053	1053	1053	1053	0
458	20241011	121000	8582036	1053	1053	1053	1053	0
459	20241011	120900	8582036	1053	1053	1053	1053	0
460	20241011	120800	8582036	1053	1053	1053	1053	0
461	20241011	120700	8582036	1053	1053	1053	1053	0
462	20241011	120600	8582036	1053	1053	1053	1053	0
463	20241011	120500	8582036	1053	1053	1053	1053	0
464	20241011	120400	8582036	1053	1053	1053	1053	0
465	20241011	120300	8582036	1053	1053	1053	1053	0
466	20241011	120200	8582036	1053	1053	1053	1053	0
467	20241011	120100	8582036	1053	1047	1053	1047	3950
468	20241011	120000	4444192	1052	1052	1052	1052	0
469	20241011	115900	4444192	1052	1052	1052	1052	0
470	20241011	115800	4444192	1052	1052	1052	1052	0
471	20241011	115700	4444192	1052	1052	1052	1052	0
472	20241011	115600	4444192	1052	1052	1052	1052	0
473	20241011	115500	4444192	1052	1052	1052	1052	0
474	20241011	115400	4444192	1052	1052	1052	1052	0
475	20241011	115300	4444192	1052	1052	1052	1052	0
476	20241011	115200	4444192	1052	1052	1052	1052	0
477	20241011	115100	4444192	1052	1052	1052	1052	0
478	20241011	115000	4444192	1052	1052	1052	1052	0
479	20241011	114900	4444192	1052	1052	1052	1052	0
480	20241011	114800	4444192	1052	1052	1052	1052	0
481	20241011	114700	4444192	1052	1052	1052	1052	0
482	20241011	114600	4444192	1052	1052	1052	1052	0
483	20241011	114500	4444192	1052	1052	1052	1052	0
484	20241011	114400	4444192	1052	1052	1052	1052	0
485	20241011	114300	4444192	1052	1052	1052	1052	0
486	20241011	114200	4444192	1052	1052	1052	1052	0
487	20241011	114100	4444192	1052	1052	1052	1052	0
488	20241011	114000	4444192	1052	1052	1052	1052	0
489	20241011	113900	4444192	1052	1052	1052	1052	0
490	20241011	113800	4444192	1052	1052	1052	1052	0
491	20241011	113700	4444192	1052	1052	1052	1052	0
492	20241011	113600	4444192	1052	1052	1052	1052	0
493	20241011	113500	4444192	1052	1052	1052	1052	0
494	20241011	113400	4444192	1052	1052	1052	1052	0
495	20241011	113300	4444192	1052	1052	1052	1052	0
496	20241011	113200	4444192	1052	1052	1052	1052	0
497	20241011	113100	4444192	1052	1052	1052	1052	0
498	20241011	113000	4444192	1052	1052	1052	1052	0
499	20241011	112900	4444192	1052	1052	1052	1052	0
500	20241011	112800	4444192	1052	1052	1052	1052	0
501	20241011	112700	4444192	1052	1052	1052	1052	0
502	20241011	112600	4444192	1052	1052	1052	1052	0
503	20241011	112500	4444192	1052	1052	1052	1052	0
504	20241011	112400	4444192	1052	1052	1052	1052	0
505	20241011	112300	4444192	1052	1052	1052	1052	0
506	20241011	112200	4444192	1052	1052	1052	1052	0
507	20241011	112100	4444192	1052	1052	1052	1052	0
508	20241011	112000	4444192	1052	1052	1052	1052	0
509	20241011	111900	4444192	1052	1052	1052	1052	0
510	20241011	111800	4444192	1052	1052	1052	1052	0
511	20241011	111700	4444192	1052	1052	1052	1052	0
512	20241011	111600	4444192	1052	1052	1052	1052	0
513	20241011	111500	4444192	1052	1052	1052	1052	0
514	20241011	111400	4444192	1052	1052	1052	1052	0
515	20241011	111300	4444192	1052	1052	1052	1052	0
516	20241011	111200	4444192	1052	1052	1052	1052	0
517	20241011	111100	4444192	1052	1052	1052	1052	5
518	20241011	111000	4438932	1047	1047	1047	1047	47
519	20241011	110900	4389723	1052	1052	1052	1052	0
520	20241011	110800	4389723	1052	1052	1052	1052	0
521	20241011	110700	4389723	1052	1052	1052	1052	0
522	20241011	110600	4389723	1052	1052	1052	1052	0
523	20241011	110500	4389723	1052	1052	1052	1052	0
524	20241011	110400	4389723	1052	1052	1052	1052	0
525	20241011	110300	4389723	1052	1052	1052	1052	0
526	20241011	110200	4389723	1052	1052	1052	1052	0
527	20241011	110100	4389723	1052	1052	1052	1052	0
528	20241011	110000	4389723	1052	1052	1052	1052	0
529	20241011	105900	4389723	1052	1052	1052	1052	0
530	20241011	105800	4389723	1052	1052	1052	1052	0
531	20241011	105700	4389723	1052	1052	1052	1052	0
532	20241011	105600	4389723	1052	1052	1052	1052	0
533	20241011	105500	4389723	1052	1052	1052	1052	0
534	20241011	105400	4389723	1052	1052	1052	1052	0
535	20241011	105300	4389723	1052	1052	1052	1052	0
536	20241011	105200	4389723	1052	1052	1052	1052	17
537	20241011	105100	4371839	1053	1053	1053	1053	0
538	20241011	105000	4371839	1053	1053	1053	1053	1
539	20241011	104900	4370786	1047	1047	1047	1047	171
540	20241011	104800	4191749	1053	1053	1053	1053	0
541	20241011	104700	4191749	1053	1053	1053	1053	0
542	20241011	104600	4191749	1053	1053	1053	1053	0
543	20241011	104500	4191749	1053	1053	1053	1053	0
544	20241011	104400	4191749	1053	1053	1053	1053	1
545	20241011	104300	4190696	1047	1047	1047	1047	0
546	20241011	104200	4190696	1047	1047	1047	1047	0
547	20241011	104100	4190696	1047	1049	1049	1047	1693
548	20241011	104000	2417795	1053	1053	1053	1053	5
549	20241011	103900	2412530	1053	1053	1053	1053	0
550	20241011	103800	2412530	1053	1053	1053	1053	0
551	20241011	103700	2412530	1053	1053	1053	1053	0
552	20241011	103600	2412530	1053	1053	1053	1053	0
553	20241011	103500	2412530	1053	1053	1053	1053	0
554	20241011	103400	2412530	1053	1053	1053	1053	0
555	20241011	103300	2412530	1053	1053	1053	1053	0
556	20241011	103200	2412530	1053	1053	1053	1053	0
557	20241011	103100	2412530	1053	1053	1053	1053	8
558	20241011	103000	2404106	1053	1053	1053	1053	0
559	20241011	102900	2404106	1053	1053	1053	1053	0
560	20241011	102800	2404106	1053	1053	1053	1053	1
561	20241011	102700	2403053	1050	1050	1050	1050	209
562	20241011	102600	2183603	1053	1053	1053	1053	0
563	20241011	102500	2183603	1053	1053	1053	1053	0
564	20241011	102400	2183603	1053	1053	1053	1053	3
565	20241011	102300	2180444	1053	1053	1053	1053	0
566	20241011	102200	2180444	1053	1053	1053	1053	0
567	20241011	102100	2180444	1053	1053	1053	1053	0
568	20241011	102000	2180444	1053	1053	1053	1053	0
569	20241011	101900	2180444	1053	1053	1053	1053	1
570	20241011	101800	2179391	1050	1050	1050	1050	0
571	20241011	101700	2179391	1050	1050	1050	1050	0
572	20241011	101600	2179391	1050	1050	1050	1050	0
573	20241011	101500	2179391	1050	1052	1052	1050	34
574	20241011	101400	2143664	1053	1053	1053	1053	0
575	20241011	101300	2143664	1053	1054	1054	1053	591
576	20241011	101200	1521340	1054	1054	1054	1054	0
577	20241011	101100	1521340	1054	1054	1054	1054	0
578	20241011	101000	1521340	1054	1054	1054	1054	0
579	20241011	100900	1521340	1054	1054	1054	1054	0
580	20241011	100800	1521340	1054	1054	1054	1054	0
581	20241011	100700	1521340	1054	1054	1054	1054	0
582	20241011	100600	1521340	1054	1054	1054	1054	0
583	20241011	100500	1521340	1054	1054	1054	1054	9
584	20241011	100400	1511854	1054	1054	1054	1054	0
585	20241011	100300	1511854	1054	1054	1054	1054	1
586	20241011	100200	1510800	1053	1053	1053	1053	0
587	20241011	100100	1510800	1053	1053	1053	1053	0
588	20241011	100000	1510800	1053	1053	1053	1053	0
589	20241011	095900	1510800	1053	1053	1053	1053	41
590	20241011	095800	1467627	1053	1053	1053	1053	0
591	20241011	095700	1467627	1053	1053	1053	1053	0
592	20241011	095600	1467627	1053	1053	1053	1053	0
593	20241011	095500	1467627	1053	1053	1053	1053	0
594	20241011	095400	1467627	1053	1053	1053	1053	0
595	20241011	095300	1467627	1053	1053	1053	1053	0
596	20241011	095200	1467627	1053	1053	1053	1053	0
597	20241011	095100	1467627	1053	1053	1053	1053	0
598	20241011	095000	1467627	1053	1053	1053	1053	0
599	20241011	094900	1467627	1053	1053	1053	1053	0
600	20241011	094800	1467627	1053	1053	1053	1053	0
601	20241011	094700	1467627	1053	1053	1053	1053	0
602	20241011	094600	1467627	1053	1053	1053	1053	0
603	20241011	094500	1467627	1053	1053	1053	1053	0
604	20241011	094400	1467627	1053	1053	1053	1053	0
605	20241011	094300	1467627	1053	1053	1053	1053	0
606	20241011	094200	1467627	1053	1053	1053	1053	50
607	20241011	094100	1414977	1054	1054	1054	1054	11
608	20241011	094000	1403383	1053	1053	1053	1053	10
609	20241011	093900	1392853	1053	1053	1053	1053	0
610	20241011	093800	1392853	1053	1053	1053	1053	50
611	20241011	093700	1340203	1054	1054	1054	1054	55
612	20241011	093600	1282233	1054	1054	1054	1054	0
613	20241011	093500	1282233	1054	1054	1054	1054	0
614	20241011	093400	1282233	1054	1054	1054	1054	0
615	20241011	093300	1282233	1054	1054	1054	1054	0
616	20241011	093200	1282233	1054	1054	1054	1054	0
617	20241011	093100	1282233	1054	1054	1054	1054	13
618	20241011	093000	1268531	1054	1054	1054	1054	0
619	20241011	092900	1268531	1054	1054	1054	1054	0
620	20241011	092800	1268531	1054	1054	1054	1054	0
621	20241011	092700	1268531	1054	1054	1054	1054	0
622	20241011	092600	1268531	1054	1054	1054	1054	0
623	20241011	092500	1268531	1054	1054	1054	1054	7
624	20241011	092400	1261153	1054	1054	1054	1054	123
625	20241011	092300	1131511	1054	1054	1054	1054	0
626	20241011	092200	1131511	1054	1054	1054	1054	0
627	20241011	092100	1131511	1054	1054	1054	1054	0
628	20241011	092000	1131511	1054	1054	1054	1054	40
629	20241011	091900	1089351	1055	1055	1055	1055	0
630	20241011	091800	1089351	1055	1055	1055	1055	9
631	20241011	091700	1079856	1055	1055	1055	1055	0
632	20241011	091600	1079856	1055	1055	1055	1055	0
633	20241011	091500	1079856	1055	1055	1055	1055	0
634	20241011	091400	1079856	1055	1055	1055	1055	0
635	20241011	091300	1079856	1055	1056	1056	1055	85
636	20241011	091200	990152	1056	1056	1056	1056	0
637	20241011	091100	990152	1056	1056	1056	1056	0
638	20241011	091000	990152	1056	1056	1056	1056	9
639	20241011	090900	980648	1055	1055	1055	1055	0
640	20241011	090800	980648	1055	1055	1055	1055	0
641	20241011	090700	980648	1055	1055	1055	1055	0
642	20241011	090600	980648	1055	1055	1055	1055	0
643	20241011	090500	980648	1055	1055	1055	1055	178
644	20241011	090400	792858	1053	1053	1053	1053	0
645	20241011	090300	792858	1053	1053	1053	1053	0
646	20241011	090200	792858	1053	1053	1053	1053	0
647	20241011	090100	792858	1053	1053	1053	1053	0
648	20241011	090000	792858	1053	1053	1056	1053	741