KissMeData/089230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200200	36796101	1326	1326	1326	1326	2172
3	20241014	200100	36796101	1326	1326	1326	1326	0
4	20241014	200000	36796101	1326	1326	1326	1326	0
5	20241014	195900	36796101	1326	1326	1326	1326	0
6	20241014	195800	36796101	1326	1326	1326	1326	0
7	20241014	195700	36796101	1326	1326	1326	1326	0
8	20241014	195600	36796101	1326	1326	1326	1326	0
9	20241014	195500	36796101	1326	1326	1326	1326	0
10	20241014	195400	36796101	1326	1326	1326	1326	0
11	20241014	195300	36796101	1326	1326	1326	1326	0
12	20241014	195200	36796101	1326	1326	1326	1326	0
13	20241014	195100	36796101	1326	1326	1326	1326	0
14	20241014	195000	36796101	1326	1326	1326	1326	0
15	20241014	194900	36796101	1326	1326	1326	1326	0
16	20241014	194800	36796101	1326	1326	1326	1326	0
17	20241014	194700	36796101	1326	1326	1326	1326	0
18	20241014	194600	36796101	1326	1326	1326	1326	0
19	20241014	194500	36796101	1326	1326	1326	1326	0
20	20241014	194400	36796101	1326	1326	1326	1326	0
21	20241014	194300	36796101	1326	1326	1326	1326	0
22	20241014	194200	36796101	1326	1326	1326	1326	0
23	20241014	194100	36796101	1326	1326	1326	1326	0
24	20241014	194000	36796101	1326	1326	1326	1326	0
25	20241014	193900	36796101	1326	1326	1326	1326	0
26	20241014	193800	36796101	1326	1326	1326	1326	0
27	20241014	193700	36796101	1326	1326	1326	1326	0
28	20241014	193600	36796101	1326	1326	1326	1326	0
29	20241014	193500	36796101	1326	1326	1326	1326	0
30	20241014	193400	36796101	1326	1326	1326	1326	0
31	20241014	193300	36796101	1326	1326	1326	1326	0
32	20241014	193200	36796101	1326	1326	1326	1326	2172
33	20241014	193100	36796101	1326	1326	1326	1326	0
34	20241014	193000	36796101	1326	1326	1326	1326	0
35	20241014	192900	36796101	1326	1326	1326	1326	0
36	20241014	192800	36796101	1326	1326	1326	1326	0
37	20241014	192700	36796101	1326	1326	1326	1326	0
38	20241014	192600	36796101	1326	1326	1326	1326	0
39	20241014	192500	36796101	1326	1326	1326	1326	0
40	20241014	192400	36796101	1326	1326	1326	1326	0
41	20241014	192300	36796101	1326	1326	1326	1326	0
42	20241014	192200	36796101	1326	1326	1326	1326	0
43	20241014	192100	36796101	1326	1326	1326	1326	0
44	20241014	192000	36796101	1326	1326	1326	1326	0
45	20241014	191900	36796101	1326	1326	1326	1326	0
46	20241014	191800	36796101	1326	1326	1326	1326	0
47	20241014	191700	36796101	1326	1326	1326	1326	0
48	20241014	191600	36796101	1326	1326	1326	1326	0
49	20241014	191500	36796101	1326	1326	1326	1326	0
50	20241014	191400	36796101	1326	1326	1326	1326	0
51	20241014	191300	36796101	1326	1326	1326	1326	0
52	20241014	191200	36796101	1326	1326	1326	1326	0
53	20241014	191100	36796101	1326	1326	1326	1326	0
54	20241014	191000	36796101	1326	1326	1326	1326	0
55	20241014	190900	36796101	1326	1326	1326	1326	0
56	20241014	190800	36796101	1326	1326	1326	1326	0
57	20241014	190700	36796101	1326	1326	1326	1326	0
58	20241014	190600	36796101	1326	1326	1326	1326	0
59	20241014	190500	36796101	1326	1326	1326	1326	0
60	20241014	190400	36796101	1326	1326	1326	1326	0
61	20241014	190300	36796101	1326	1326	1326	1326	0
62	20241014	190200	36796101	1326	1326	1326	1326	2172
63	20241014	190100	36796101	1326	1326	1326	1326	0
64	20241014	190000	36796101	1326	1326	1326	1326	0
65	20241014	185900	36796101	1326	1326	1326	1326	0
66	20241014	185800	36796101	1326	1326	1326	1326	0
67	20241014	185700	36796101	1326	1326	1326	1326	0
68	20241014	185600	36796101	1326	1326	1326	1326	0
69	20241014	185500	36796101	1326	1326	1326	1326	0
70	20241014	185400	36796101	1326	1326	1326	1326	0
71	20241014	185300	36796101	1326	1326	1326	1326	0
72	20241014	185200	36796101	1326	1326	1326	1326	0
73	20241014	185100	36796101	1326	1326	1326	1326	0
74	20241014	185000	36796101	1326	1326	1326	1326	0
75	20241014	184900	36796101	1326	1326	1326	1326	0
76	20241014	184800	36796101	1326	1326	1326	1326	0
77	20241014	184700	36796101	1326	1326	1326	1326	0
78	20241014	184600	36796101	1326	1326	1326	1326	0
79	20241014	184500	36796101	1326	1326	1326	1326	0
80	20241014	184400	36796101	1326	1326	1326	1326	0
81	20241014	184300	36796101	1326	1326	1326	1326	0
82	20241014	184200	36796101	1326	1326	1326	1326	0
83	20241014	184100	36796101	1326	1326	1326	1326	0
84	20241014	184000	36796101	1326	1326	1326	1326	0
85	20241014	183900	36796101	1326	1326	1326	1326	0
86	20241014	183800	36796101	1326	1326	1326	1326	0
87	20241014	183700	36796101	1326	1326	1326	1326	0
88	20241014	183600	36796101	1326	1326	1326	1326	0
89	20241014	183500	36796101	1326	1326	1326	1326	0
90	20241014	183400	36796101	1326	1326	1326	1326	0
91	20241014	183300	36796101	1326	1326	1326	1326	0
92	20241014	183200	36796101	1326	1326	1326	1326	2172
93	20241014	183100	36796101	1326	1326	1326	1326	0
94	20241014	183000	36796101	1326	1326	1326	1326	0
95	20241014	182900	36796101	1326	1326	1326	1326	0
96	20241014	182800	36796101	1326	1326	1326	1326	0
97	20241014	182700	36796101	1326	1326	1326	1326	0
98	20241014	182600	36796101	1326	1326	1326	1326	0
99	20241014	182500	36796101	1326	1326	1326	1326	0
100	20241014	182400	36796101	1326	1326	1326	1326	0
101	20241014	182300	36796101	1326	1326	1326	1326	0
102	20241014	182200	36796101	1326	1326	1326	1326	0
103	20241014	182100	36796101	1326	1326	1326	1326	0
104	20241014	182000	36796101	1326	1326	1326	1326	0
105	20241014	181900	36796101	1326	1326	1326	1326	0
106	20241014	181800	36796101	1326	1326	1326	1326	0
107	20241014	181700	36796101	1326	1326	1326	1326	0
108	20241014	181600	36796101	1326	1326	1326	1326	0
109	20241014	181500	36796101	1326	1326	1326	1326	0
110	20241014	181400	36796101	1326	1326	1326	1326	0
111	20241014	181300	36796101	1326	1326	1326	1326	0
112	20241014	181200	36796101	1326	1326	1326	1326	0
113	20241014	181100	36796101	1326	1326	1326	1326	0
114	20241014	181000	36796101	1326	1326	1326	1326	0
115	20241014	180900	36796101	1326	1326	1326	1326	0
116	20241014	180800	36796101	1326	1326	1326	1326	0
117	20241014	180700	36796101	1326	1326	1326	1326	0
118	20241014	180600	36796101	1326	1326	1326	1326	0
119	20241014	180500	36796101	1326	1326	1326	1326	0
120	20241014	180400	36796101	1326	1326	1326	1326	0
121	20241014	180300	36796101	1326	1326	1326	1326	0
122	20241014	180200	36796101	1326	1326	1326	1326	2172
123	20241014	180100	36796101	1326	1326	1326	1326	0
124	20241014	180000	36796101	1326	1326	1326	1326	0
125	20241014	175900	36796101	1326	1326	1326	1326	0
126	20241014	175800	36796101	1326	1326	1326	1326	0
127	20241014	175700	36796101	1326	1326	1326	1326	0
128	20241014	175600	36796101	1326	1326	1326	1326	0
129	20241014	175500	36796101	1326	1326	1326	1326	0
130	20241014	175400	36796101	1326	1326	1326	1326	0
131	20241014	175300	36796101	1326	1326	1326	1326	0
132	20241014	175200	36796101	1326	1326	1326	1326	0
133	20241014	175100	36796101	1326	1326	1326	1326	0
134	20241014	175000	36796101	1326	1326	1326	1326	0
135	20241014	174900	36796101	1326	1326	1326	1326	0
136	20241014	174800	36796101	1326	1326	1326	1326	0
137	20241014	174700	36796101	1326	1326	1326	1326	0
138	20241014	174600	36796101	1326	1326	1326	1326	0
139	20241014	174500	36796101	1326	1326	1326	1326	0
140	20241014	174400	36796101	1326	1326	1326	1326	0
141	20241014	174300	36796101	1326	1326	1326	1326	0
142	20241014	174200	36796101	1326	1326	1326	1326	0
143	20241014	174100	36796101	1326	1326	1326	1326	0
144	20241014	174000	36796101	1326	1326	1326	1326	0
145	20241014	173900	36796101	1326	1326	1326	1326	0
146	20241014	173800	36796101	1326	1326	1326	1326	0
147	20241014	173700	36796101	1326	1326	1326	1326	0
148	20241014	173600	36796101	1326	1326	1326	1326	0
149	20241014	173500	36796101	1326	1326	1326	1326	0
150	20241014	173400	36796101	1326	1326	1326	1326	0
151	20241014	173300	36796101	1326	1326	1326	1326	0
152	20241014	173200	36796101	1326	1326	1326	1326	2172
153	20241014	173100	36796101	1326	1326	1326	1326	0
154	20241014	173000	36796101	1326	1326	1326	1326	0
155	20241014	172900	36796101	1326	1326	1326	1326	0
156	20241014	172800	36796101	1326	1326	1326	1326	0
157	20241014	172700	36796101	1326	1326	1326	1326	0
158	20241014	172600	36796101	1326	1326	1326	1326	0
159	20241014	172500	36796101	1326	1326	1326	1326	0
160	20241014	172400	36796101	1326	1326	1326	1326	0
161	20241014	172300	36796101	1326	1326	1326	1326	0
162	20241014	172200	36796101	1326	1326	1326	1326	0
163	20241014	172100	36796101	1326	1326	1326	1326	0
164	20241014	172000	36796101	1326	1326	1326	1326	0
165	20241014	171900	36796101	1326	1326	1326	1326	0
166	20241014	171800	36796101	1326	1326	1326	1326	0
167	20241014	171700	36796101	1326	1326	1326	1326	0
168	20241014	171600	36796101	1326	1326	1326	1326	0
169	20241014	171500	36796101	1326	1326	1326	1326	0
170	20241014	171400	36796101	1326	1326	1326	1326	0
171	20241014	171300	36796101	1326	1326	1326	1326	0
172	20241014	171200	36796101	1326	1326	1326	1326	0
173	20241014	171100	36796101	1326	1326	1326	1326	0
174	20241014	171000	36796101	1326	1326	1326	1326	0
175	20241014	170900	36796101	1326	1326	1326	1326	0
176	20241014	170800	36796101	1326	1326	1326	1326	0
177	20241014	170700	36796101	1326	1326	1326	1326	0
178	20241014	170600	36796101	1326	1326	1326	1326	0
179	20241014	170500	36796101	1326	1326	1326	1326	0
180	20241014	170400	36796101	1326	1326	1326	1326	0
181	20241014	170300	36796101	1326	1326	1326	1326	0
182	20241014	170200	36796101	1326	1326	1326	1326	2172
183	20241014	170100	36796101	1326	1326	1326	1326	0
184	20241014	170000	36796101	1326	1326	1326	1326	0
185	20241014	165900	36796101	1326	1326	1326	1326	0
186	20241014	165800	36796101	1326	1326	1326	1326	0
187	20241014	165700	36796101	1326	1326	1326	1326	0
188	20241014	165600	36796101	1326	1326	1326	1326	0
189	20241014	165500	36796101	1326	1326	1326	1326	0
190	20241014	165400	36796101	1326	1326	1326	1326	0
191	20241014	165300	36796101	1326	1326	1326	1326	0
192	20241014	165200	36796101	1326	1326	1326	1326	0
193	20241014	165100	36796101	1326	1326	1326	1326	0
194	20241014	165000	36796101	1326	1326	1326	1326	0
195	20241014	164900	36796101	1326	1326	1326	1326	0
196	20241014	164800	36796101	1326	1326	1326	1326	0
197	20241014	164700	36796101	1326	1326	1326	1326	0
198	20241014	164600	36796101	1326	1326	1326	1326	0
199	20241014	164500	36796101	1326	1326	1326	1326	0
200	20241014	164400	36796101	1326	1326	1326	1326	0
201	20241014	164300	36796101	1326	1326	1326	1326	0
202	20241014	164200	36796101	1326	1326	1326	1326	0
203	20241014	164100	36796101	1326	1326	1326	1326	0
204	20241014	164000	36796101	1326	1326	1326	1326	0
205	20241014	163900	36796101	1326	1326	1326	1326	0
206	20241014	163800	36796101	1326	1326	1326	1326	0
207	20241014	163700	36796101	1326	1326	1326	1326	0
208	20241014	163600	36796101	1326	1326	1326	1326	0
209	20241014	163500	36796101	1326	1326	1326	1326	0
210	20241014	163400	36796101	1326	1326	1326	1326	0
211	20241014	163300	36796101	1326	1326	1326	1326	0
212	20241014	163200	36796101	1326	1326	1326	1326	2172
213	20241014	163100	36796101	1326	1326	1326	1326	0
214	20241014	163000	36796101	1326	1326	1326	1326	0
215	20241014	162900	36796101	1326	1326	1326	1326	0
216	20241014	162800	36796101	1326	1326	1326	1326	0
217	20241014	162700	36796101	1326	1326	1326	1326	0
218	20241014	162600	36796101	1326	1326	1326	1326	0
219	20241014	162500	36796101	1326	1326	1326	1326	0
220	20241014	162400	36796101	1326	1326	1326	1326	0
221	20241014	162300	36796101	1326	1326	1326	1326	0
222	20241014	162200	36796101	1326	1326	1326	1326	0
223	20241014	162100	36796101	1326	1326	1326	1326	0
224	20241014	162000	36796101	1326	1326	1326	1326	0
225	20241014	161900	36796101	1326	1326	1326	1326	0
226	20241014	161800	36796101	1326	1326	1326	1326	0
227	20241014	161700	36796101	1326	1326	1326	1326	0
228	20241014	161600	36796101	1326	1326	1326	1326	0
229	20241014	161500	36796101	1326	1326	1326	1326	0
230	20241014	161400	36796101	1326	1326	1326	1326	0
231	20241014	161300	36796101	1326	1326	1326	1326	0
232	20241014	161200	36796101	1326	1326	1326	1326	0
233	20241014	161100	36796101	1326	1326	1326	1326	0
234	20241014	161000	36796101	1326	1326	1326	1326	0
235	20241014	160900	36796101	1326	1326	1326	1326	0
236	20241014	160800	36796101	1326	1326	1326	1326	0
237	20241014	160700	36796101	1326	1326	1326	1326	0
238	20241014	160600	36796101	1326	1326	1326	1326	0
239	20241014	160500	36796101	1326	1326	1326	1326	0
240	20241014	160400	36796101	1326	1326	1326	1326	0
241	20241014	160300	36796101	1326	1326	1326	1326	0
242	20241014	160200	36796101	1326	1326	1326	1326	2172
243	20241014	160100	36796101	1326	1326	1326	1326	0
244	20241014	160000	36796101	1326	1326	1326	1326	0
245	20241014	155900	36796101	1326	1326	1326	1326	0
246	20241014	155800	36796101	1326	1326	1326	1326	0
247	20241014	155700	36796101	1326	1326	1326	1326	0
248	20241014	155600	36796101	1326	1326	1326	1326	0
249	20241014	155500	36796101	1326	1326	1326	1326	0
250	20241014	155400	36796101	1326	1326	1326	1326	0
251	20241014	155300	36796101	1326	1326	1326	1326	0
252	20241014	155200	36796101	1326	1326	1326	1326	0
253	20241014	155100	36796101	1326	1326	1326	1326	0
254	20241014	155000	36796101	1326	1326	1326	1326	0
255	20241014	154900	36796101	1326	1326	1326	1326	0
256	20241014	154800	36796101	1326	1326	1326	1326	0
257	20241014	154700	36796101	1326	1326	1326	1326	0
258	20241014	154600	36796101	1326	1326	1326	1326	0
259	20241014	154500	36796101	1326	1326	1326	1326	0
260	20241014	154400	36796101	1326	1326	1326	1326	0
261	20241014	154300	36796101	1326	1326	1326	1326	0
262	20241014	154200	36796101	1326	1326	1326	1326	0
263	20241014	154100	36796101	1326	1326	1326	1326	0
264	20241014	154000	36796101	1326	1326	1326	1326	0
265	20241014	153900	36796101	1326	1326	1326	1326	0
266	20241014	153800	36796101	1326	1326	1326	1326	0
267	20241014	153700	36796101	1326	1326	1326	1326	0
268	20241014	153600	36796101	1326	1326	1326	1326	0
269	20241014	153500	36796101	1326	1326	1326	1326	0
270	20241014	153400	36796101	1326	1326	1326	1326	0
271	20241014	153300	36796101	1326	1326	1326	1326	0
272	20241014	153200	36796101	1326	1326	1326	1326	2172
273	20241014	153100	36796101	1326	1326	1326	1326	0
274	20241014	153000	36796101	1326	1326	1326	1326	2172
275	20241014	152900	33916029	1322	1322	1322	1322	0
276	20241014	152800	33916029	1322	1322	1322	1322	0
277	20241014	152700	33916029	1322	1322	1322	1322	0
278	20241014	152600	33916029	1322	1322	1322	1322	0
279	20241014	152500	33916029	1322	1322	1322	1322	0
280	20241014	152400	33916029	1322	1322	1322	1322	0
281	20241014	152300	33916029	1322	1322	1322	1322	0
282	20241014	152200	33916029	1322	1322	1322	1322	0
283	20241014	152100	33916029	1322	1322	1322	1322	0
284	20241014	152000	33916029	1322	1322	1322	1322	0
285	20241014	151900	33916029	1322	1322	1322	1322	0
286	20241014	151800	33916029	1322	1322	1322	1322	0
287	20241014	151700	33916029	1322	1322	1322	1322	28
288	20241014	151600	33879013	1320	1321	1321	1320	1386
289	20241014	151500	32049097	1320	1322	1322	1320	2613
290	20241014	151400	28598183	1322	1323	1323	1322	43
291	20241014	151300	28541331	1323	1323	1323	1323	1555
292	20241014	151200	26484066	1323	1328	1328	1323	3164
293	20241014	151100	22294492	1329	1329	1329	1329	0
294	20241014	151000	22294492	1329	1329	1329	1329	0
295	20241014	150900	22294492	1329	1329	1329	1329	0
296	20241014	150800	22294492	1329	1326	1329	1326	474
297	20241014	150700	21665357	1326	1326	1326	1326	0
298	20241014	150600	21665357	1326	1326	1326	1326	0
299	20241014	150500	21665357	1326	1326	1326	1326	0
300	20241014	150400	21665357	1326	1326	1326	1326	0
301	20241014	150300	21665357	1326	1326	1326	1326	0
302	20241014	150200	21665357	1326	1326	1326	1326	0
303	20241014	150100	21665357	1326	1326	1326	1326	0
304	20241014	150000	21665357	1326	1326	1326	1326	0
305	20241014	145900	21665357	1326	1326	1326	1326	0
306	20241014	145800	21665357	1326	1326	1326	1326	0
307	20241014	145700	21665357	1326	1326	1326	1326	0
308	20241014	145600	21665357	1326	1326	1326	1326	8
309	20241014	145500	21654749	1325	1325	1325	1325	0
310	20241014	145400	21654749	1325	1326	1326	1325	1700
311	20241014	145300	19402240	1330	1330	1330	1330	0
312	20241014	145200	19402240	1330	1330	1330	1330	0
313	20241014	145100	19402240	1330	1330	1330	1330	0
314	20241014	145000	19402240	1330	1330	1330	1330	0
315	20241014	144900	19402240	1330	1330	1330	1330	0
316	20241014	144800	19402240	1330	1330	1330	1330	0
317	20241014	144700	19402240	1330	1330	1330	1330	0
318	20241014	144600	19402240	1330	1330	1330	1330	0
319	20241014	144500	19402240	1330	1330	1330	1330	0
320	20241014	144400	19402240	1330	1330	1330	1330	0
321	20241014	144300	19402240	1330	1330	1330	1330	0
322	20241014	144200	19402240	1330	1330	1330	1330	0
323	20241014	144100	19402240	1330	1330	1330	1330	0
324	20241014	144000	19402240	1330	1330	1330	1330	0
325	20241014	143900	19402240	1330	1330	1330	1330	0
326	20241014	143800	19402240	1330	1330	1330	1330	0
327	20241014	143700	19402240	1330	1330	1330	1330	0
328	20241014	143600	19402240	1330	1330	1330	1330	0
329	20241014	143500	19402240	1330	1330	1330	1330	0
330	20241014	143400	19402240	1330	1330	1330	1330	0
331	20241014	143300	19402240	1330	1330	1330	1330	0
332	20241014	143200	19402240	1330	1330	1330	1330	0
333	20241014	143100	19402240	1330	1330	1330	1330	0
334	20241014	143000	19402240	1330	1330	1330	1330	0
335	20241014	142900	19402240	1330	1330	1330	1330	0
336	20241014	142800	19402240	1330	1330	1330	1330	0
337	20241014	142700	19402240	1330	1330	1330	1330	0
338	20241014	142600	19402240	1330	1330	1330	1330	0
339	20241014	142500	19402240	1330	1330	1330	1330	0
340	20241014	142400	19402240	1330	1330	1330	1330	0
341	20241014	142300	19402240	1330	1330	1330	1330	0
342	20241014	142200	19402240	1330	1330	1330	1330	0
343	20241014	142100	19402240	1330	1330	1330	1330	0
344	20241014	142000	19402240	1330	1330	1330	1330	0
345	20241014	141900	19402240	1330	1330	1330	1330	0
346	20241014	141800	19402240	1330	1330	1330	1330	0
347	20241014	141700	19402240	1330	1330	1330	1330	0
348	20241014	141600	19402240	1330	1330	1330	1330	0
349	20241014	141500	19402240	1330	1330	1330	1330	0
350	20241014	141400	19402240	1330	1327	1330	1327	10
351	20241014	141300	19388955	1327	1327	1327	1327	0
352	20241014	141200	19388955	1327	1327	1327	1327	1
353	20241014	141100	19387628	1326	1326	1326	1326	306
354	20241014	141000	18981872	1330	1330	1330	1330	0
355	20241014	140900	18981872	1330	1330	1330	1330	0
356	20241014	140800	18981872	1330	1330	1330	1330	0
357	20241014	140700	18981872	1330	1330	1330	1330	0
358	20241014	140600	18981872	1330	1330	1330	1330	0
359	20241014	140500	18981872	1330	1323	1330	1323	1194
360	20241014	140400	17402175	1322	1322	1322	1322	0
361	20241014	140300	17402175	1322	1322	1322	1322	0
362	20241014	140200	17402175	1322	1322	1322	1322	5
363	20241014	140100	17395565	1323	1323	1323	1323	600
364	20241014	140000	16601765	1323	1323	1323	1323	0
365	20241014	135900	16601765	1323	1323	1323	1323	0
366	20241014	135800	16601765	1323	1323	1323	1323	0
367	20241014	135700	16601765	1323	1323	1323	1323	5
368	20241014	135600	16595150	1323	1323	1323	1323	0
369	20241014	135500	16595150	1323	1323	1323	1323	12
370	20241014	135400	16579274	1322	1322	1322	1322	0
371	20241014	135300	16579274	1322	1322	1322	1322	302
372	20241014	135200	16180030	1322	1322	1322	1322	0
373	20241014	135100	16180030	1322	1322	1322	1322	0
374	20241014	135000	16180030	1322	1322	1322	1322	0
375	20241014	134900	16180030	1322	1322	1322	1322	0
376	20241014	134800	16180030	1322	1322	1322	1322	0
377	20241014	134700	16180030	1322	1322	1322	1322	19
378	20241014	134600	16154912	1321	1321	1321	1321	14
379	20241014	134500	16136418	1322	1322	1322	1322	0
380	20241014	134400	16136418	1322	1322	1322	1322	0
381	20241014	134300	16136418	1322	1322	1322	1322	0
382	20241014	134200	16136418	1322	1322	1322	1322	0
383	20241014	134100	16136418	1322	1322	1322	1322	0
384	20241014	134000	16136418	1322	1322	1322	1322	0
385	20241014	133900	16136418	1322	1322	1322	1322	0
386	20241014	133800	16136418	1322	1322	1322	1322	0
387	20241014	133700	16136418	1322	1322	1322	1322	0
388	20241014	133600	16136418	1322	1322	1322	1322	0
389	20241014	133500	16136418	1322	1322	1322	1322	0
390	20241014	133400	16136418	1322	1322	1322	1322	0
391	20241014	133300	16136418	1322	1322	1322	1322	0
392	20241014	133200	16136418	1322	1322	1322	1322	0
393	20241014	133100	16136418	1322	1322	1322	1322	0
394	20241014	133000	16136418	1322	1322	1322	1322	0
395	20241014	132900	16136418	1322	1322	1322	1322	0
396	20241014	132800	16136418	1322	1322	1322	1322	0
397	20241014	132700	16136418	1322	1322	1322	1322	0
398	20241014	132600	16136418	1322	1322	1322	1322	0
399	20241014	132500	16136418	1322	1322	1322	1322	0
400	20241014	132400	16136418	1322	1322	1322	1322	0
401	20241014	132300	16136418	1322	1322	1322	1322	0
402	20241014	132200	16136418	1322	1322	1322	1322	0
403	20241014	132100	16136418	1322	1322	1322	1322	0
404	20241014	132000	16136418	1322	1322	1322	1322	0
405	20241014	131900	16136418	1322	1322	1322	1322	0
406	20241014	131800	16136418	1322	1322	1322	1322	0
407	20241014	131700	16136418	1322	1322	1322	1322	0
408	20241014	131600	16136418	1322	1322	1322	1322	0
409	20241014	131500	16136418	1322	1322	1322	1322	0
410	20241014	131400	16136418	1322	1322	1322	1322	0
411	20241014	131300	16136418	1322	1322	1322	1322	0
412	20241014	131200	16136418	1322	1322	1322	1322	0
413	20241014	131100	16136418	1322	1322	1322	1322	0
414	20241014	131000	16136418	1322	1322	1322	1322	0
415	20241014	130900	16136418	1322	1322	1322	1322	0
416	20241014	130800	16136418	1322	1322	1322	1322	0
417	20241014	130700	16136418	1322	1322	1322	1322	0
418	20241014	130600	16136418	1322	1322	1322	1322	0
419	20241014	130500	16136418	1322	1322	1322	1322	0
420	20241014	130400	16136418	1322	1322	1322	1322	0
421	20241014	130300	16136418	1322	1322	1322	1322	0
422	20241014	130200	16136418	1322	1322	1322	1322	7
423	20241014	130100	16127164	1322	1322	1322	1322	0
424	20241014	130000	16127164	1322	1321	1322	1321	403
425	20241014	125900	15594800	1321	1321	1321	1321	0
426	20241014	125800	15594800	1321	1321	1321	1321	0
427	20241014	125700	15594800	1321	1321	1321	1321	0
428	20241014	125600	15594800	1321	1321	1321	1321	0
429	20241014	125500	15594800	1321	1321	1321	1321	0
430	20241014	125400	15594800	1321	1321	1321	1321	0
431	20241014	125300	15594800	1321	1321	1321	1321	0
432	20241014	125200	15594800	1321	1321	1321	1321	0
433	20241014	125100	15594800	1321	1321	1321	1321	0
434	20241014	125000	15594800	1321	1321	1321	1321	1
435	20241014	124900	15593479	1322	1322	1322	1322	0
436	20241014	124800	15593479	1322	1322	1322	1322	0
437	20241014	124700	15593479	1322	1322	1322	1322	0
438	20241014	124600	15593479	1322	1322	1322	1322	0
439	20241014	124500	15593479	1322	1322	1322	1322	0
440	20241014	124400	15593479	1322	1322	1322	1322	0
441	20241014	124300	15593479	1322	1322	1322	1322	0
442	20241014	124200	15593479	1322	1322	1322	1322	0
443	20241014	124100	15593479	1322	1322	1322	1322	0
444	20241014	124000	15593479	1322	1322	1322	1322	0
445	20241014	123900	15593479	1322	1322	1322	1322	0
446	20241014	123800	15593479	1322	1322	1322	1322	0
447	20241014	123700	15593479	1322	1322	1322	1322	0
448	20241014	123600	15593479	1322	1322	1322	1322	0
449	20241014	123500	15593479	1322	1322	1322	1322	0
450	20241014	123400	15593479	1322	1322	1322	1322	0
451	20241014	123300	15593479	1322	1322	1322	1322	0
452	20241014	123200	15593479	1322	1322	1322	1322	0
453	20241014	123100	15593479	1322	1322	1322	1322	0
454	20241014	123000	15593479	1322	1322	1322	1322	0
455	20241014	122900	15593479	1322	1322	1322	1322	0
456	20241014	122800	15593479	1322	1322	1322	1322	0
457	20241014	122700	15593479	1322	1322	1322	1322	0
458	20241014	122600	15593479	1322	1322	1322	1322	0
459	20241014	122500	15593479	1322	1322	1322	1322	0
460	20241014	122400	15593479	1322	1322	1322	1322	0
461	20241014	122300	15593479	1322	1322	1322	1322	0
462	20241014	122200	15593479	1322	1322	1322	1322	0
463	20241014	122100	15593479	1322	1322	1322	1322	0
464	20241014	122000	15593479	1322	1322	1322	1322	0
465	20241014	121900	15593479	1322	1322	1322	1322	0
466	20241014	121800	15593479	1322	1322	1322	1322	0
467	20241014	121700	15593479	1322	1322	1322	1322	0
468	20241014	121600	15593479	1322	1322	1322	1322	0
469	20241014	121500	15593479	1322	1322	1322	1322	0
470	20241014	121400	15593479	1322	1322	1322	1322	0
471	20241014	121300	15593479	1322	1322	1322	1322	0
472	20241014	121200	15593479	1322	1322	1322	1322	0
473	20241014	121100	15593479	1322	1322	1322	1322	0
474	20241014	121000	15593479	1322	1322	1322	1322	0
475	20241014	120900	15593479	1322	1322	1322	1322	0
476	20241014	120800	15593479	1322	1322	1322	1322	0
477	20241014	120700	15593479	1322	1322	1322	1322	0
478	20241014	120600	15593479	1322	1322	1322	1322	0
479	20241014	120500	15593479	1322	1322	1322	1322	0
480	20241014	120400	15593479	1322	1322	1322	1322	0
481	20241014	120300	15593479	1322	1322	1322	1322	0
482	20241014	120200	15593479	1322	1322	1322	1322	0
483	20241014	120100	15593479	1322	1322	1322	1322	0
484	20241014	120000	15593479	1322	1322	1322	1322	0
485	20241014	115900	15593479	1322	1322	1322	1322	0
486	20241014	115800	15593479	1322	1322	1322	1322	0
487	20241014	115700	15593479	1322	1322	1322	1322	0
488	20241014	115600	15593479	1322	1322	1322	1322	0
489	20241014	115500	15593479	1322	1322	1322	1322	0
490	20241014	115400	15593479	1322	1322	1322	1322	1
491	20241014	115300	15592157	1320	1320	1320	1320	0
492	20241014	115200	15592157	1320	1320	1320	1320	42
493	20241014	115100	15536717	1320	1320	1320	1320	0
494	20241014	115000	15536717	1320	1320	1320	1320	0
495	20241014	114900	15536717	1320	1320	1320	1320	0
496	20241014	114800	15536717	1320	1320	1320	1320	0
497	20241014	114700	15536717	1320	1320	1320	1320	0
498	20241014	114600	15536717	1320	1320	1320	1320	0
499	20241014	114500	15536717	1320	1320	1320	1320	0
500	20241014	114400	15536717	1320	1320	1320	1320	0
501	20241014	114300	15536717	1320	1320	1320	1320	0
502	20241014	114200	15536717	1320	1320	1320	1320	102
503	20241014	114100	15402077	1320	1320	1320	1320	0
504	20241014	114000	15402077	1320	1320	1320	1320	0
505	20241014	113900	15402077	1320	1320	1320	1320	0
506	20241014	113800	15402077	1320	1320	1320	1320	0
507	20241014	113700	15402077	1320	1320	1320	1320	0
508	20241014	113600	15402077	1320	1320	1320	1320	0
509	20241014	113500	15402077	1320	1320	1320	1320	0
510	20241014	113400	15402077	1320	1320	1320	1320	0
511	20241014	113300	15402077	1320	1320	1320	1320	1710
512	20241014	113200	13144877	1321	1321	1321	1321	0
513	20241014	113100	13144877	1321	1321	1321	1321	322
514	20241014	113000	12719515	1320	1320	1320	1320	0
515	20241014	112900	12719515	1320	1320	1320	1320	0
516	20241014	112800	12719515	1320	1320	1320	1320	0
517	20241014	112700	12719515	1320	1320	1320	1320	3
518	20241014	112600	12715555	1321	1321	1321	1321	0
519	20241014	112500	12715555	1321	1321	1321	1321	147
520	20241014	112400	12521368	1321	1321	1321	1321	0
521	20241014	112300	12521368	1321	1321	1321	1321	2
522	20241014	112200	12518726	1321	1321	1321	1321	0
523	20241014	112100	12518726	1321	1321	1321	1321	0
524	20241014	112000	12518726	1321	1321	1321	1321	0
525	20241014	111900	12518726	1321	1321	1321	1321	0
526	20241014	111800	12518726	1321	1321	1321	1321	0
527	20241014	111700	12518726	1321	1321	1321	1321	0
528	20241014	111600	12518726	1321	1321	1321	1321	210
529	20241014	111500	12241316	1320	1320	1320	1320	0
530	20241014	111400	12241316	1320	1320	1320	1320	0
531	20241014	111300	12241316	1320	1320	1320	1320	0
532	20241014	111200	12241316	1320	1320	1320	1320	0
533	20241014	111100	12241316	1320	1320	1320	1320	0
534	20241014	111000	12241316	1320	1320	1320	1320	0
535	20241014	110900	12241316	1320	1320	1320	1320	0
536	20241014	110800	12241316	1320	1320	1320	1320	0
537	20241014	110700	12241316	1320	1320	1320	1320	0
538	20241014	110600	12241316	1320	1320	1320	1320	0
539	20241014	110500	12241316	1320	1320	1320	1320	0
540	20241014	110400	12241316	1320	1320	1320	1320	0
541	20241014	110300	12241316	1320	1320	1320	1320	1
542	20241014	110200	12239996	1320	1320	1320	1320	0
543	20241014	110100	12239996	1320	1320	1320	1320	0
544	20241014	110000	12239996	1320	1320	1320	1320	0
545	20241014	105900	12239996	1320	1320	1320	1320	0
546	20241014	105800	12239996	1320	1320	1320	1320	0
547	20241014	105700	12239996	1320	1320	1320	1320	0
548	20241014	105600	12239996	1320	1320	1320	1320	0
549	20241014	105500	12239996	1320	1320	1320	1320	0
550	20241014	105400	12239996	1320	1320	1320	1320	0
551	20241014	105300	12239996	1320	1320	1320	1320	0
552	20241014	105200	12239996	1320	1320	1320	1320	0
553	20241014	105100	12239996	1320	1320	1320	1320	0
554	20241014	105000	12239996	1320	1320	1320	1320	0
555	20241014	104900	12239996	1320	1320	1320	1320	0
556	20241014	104800	12239996	1320	1320	1320	1320	0
557	20241014	104700	12239996	1320	1320	1320	1320	0
558	20241014	104600	12239996	1320	1320	1320	1320	0
559	20241014	104500	12239996	1320	1320	1320	1320	801
560	20241014	104400	11182676	1321	1321	1321	1321	0
561	20241014	104300	11182676	1321	1321	1321	1321	0
562	20241014	104200	11182676	1321	1321	1321	1321	0
563	20241014	104100	11182676	1321	1321	1321	1321	0
564	20241014	104000	11182676	1321	1321	1321	1321	0
565	20241014	103900	11182676	1321	1321	1321	1321	0
566	20241014	103800	11182676	1321	1321	1321	1321	0
567	20241014	103700	11182676	1321	1321	1321	1321	0
568	20241014	103600	11182676	1321	1320	1321	1318	3249
569	20241014	103500	6900148	1320	1320	1320	1320	0
570	20241014	103400	6900148	1320	1320	1320	1320	0
571	20241014	103300	6900148	1320	1320	1320	1320	0
572	20241014	103200	6900148	1320	1320	1320	1320	0
573	20241014	103100	6900148	1320	1320	1320	1320	0
574	20241014	103000	6900148	1320	1321	1321	1320	32
575	20241014	102900	6857878	1321	1321	1321	1321	2
576	20241014	102800	6855236	1319	1319	1319	1319	0
577	20241014	102700	6855236	1319	1319	1319	1319	1
578	20241014	102600	6853917	1321	1321	1321	1321	2
579	20241014	102500	6851275	1321	1321	1321	1321	0
580	20241014	102400	6851275	1321	1321	1321	1319	5
581	20241014	102300	6844672	1319	1319	1319	1319	0
582	20241014	102200	6844672	1319	1319	1319	1319	0
583	20241014	102100	6844672	1319	1319	1319	1319	0
584	20241014	102000	6844672	1319	1319	1319	1319	0
585	20241014	101900	6844672	1319	1319	1319	1319	2
586	20241014	101800	6842034	1321	1321	1321	1321	24
587	20241014	101700	6810330	1319	1319	1319	1319	1
588	20241014	101600	6809011	1321	1321	1321	1321	0
589	20241014	101500	6809011	1321	1321	1321	1321	0
590	20241014	101400	6809011	1321	1321	1321	1321	0
591	20241014	101300	6809011	1321	1321	1321	1321	0
592	20241014	101200	6809011	1321	1321	1321	1321	0
593	20241014	101100	6809011	1321	1321	1321	1321	0
594	20241014	101000	6809011	1321	1321	1321	1321	0
595	20241014	100900	6809011	1321	1321	1321	1321	0
596	20241014	100800	6809011	1321	1321	1321	1321	10
597	20241014	100700	6795801	1319	1319	1319	1319	0
598	20241014	100600	6795801	1319	1319	1319	1319	3660
599	20241014	100500	1968261	1319	1319	1319	1319	0
600	20241014	100400	1968261	1319	1319	1319	1319	0
601	20241014	100300	1968261	1319	1319	1319	1319	0
602	20241014	100200	1968261	1319	1319	1319	1319	130
603	20241014	100100	1796791	1321	1321	1321	1321	5
604	20241014	100000	1790186	1319	1319	1319	1319	0
605	20241014	095900	1790186	1319	1319	1319	1319	0
606	20241014	095800	1790186	1319	1319	1319	1319	0
607	20241014	095700	1790186	1319	1319	1319	1319	0
608	20241014	095600	1790186	1319	1319	1319	1319	708
609	20241014	095500	856334	1319	1320	1320	1319	400
610	20241014	095400	328732	1321	1321	1321	1321	0
611	20241014	095300	328732	1321	1321	1321	1321	0
612	20241014	095200	328732	1321	1321	1321	1321	0
613	20241014	095100	328732	1321	1321	1321	1321	0
614	20241014	095000	328732	1321	1321	1321	1321	1
615	20241014	094900	327411	1320	1320	1320	1320	0
616	20241014	094800	327411	1320	1320	1320	1320	0
617	20241014	094700	327411	1320	1320	1320	1320	0
618	20241014	094600	327411	1320	1321	1321	1320	8
619	20241014	094500	316849	1321	1322	1322	1321	2
620	20241014	094400	314206	1322	1322	1322	1322	2
621	20241014	094300	311562	1322	1322	1322	1322	0
622	20241014	094200	311562	1322	1322	1322	1322	0
623	20241014	094100	311562	1322	1322	1322	1322	0
624	20241014	094000	311562	1322	1322	1322	1322	0
625	20241014	093900	311562	1322	1322	1322	1322	0
626	20241014	093800	311562	1322	1322	1322	1322	2
627	20241014	093700	308918	1322	1322	1322	1322	0
628	20241014	093600	308918	1322	1322	1322	1322	0
629	20241014	093500	308918	1322	1322	1322	1322	0
630	20241014	093400	308918	1322	1322	1322	1322	0
631	20241014	093300	308918	1322	1322	1322	1322	0
632	20241014	093200	308918	1322	1321	1322	1321	15
633	20241014	093100	289100	1318	1318	1318	1318	0
634	20241014	093000	289100	1318	1318	1318	1318	0
635	20241014	092900	289100	1318	1318	1318	1318	10
636	20241014	092800	275920	1319	1319	1319	1319	0
637	20241014	092700	275920	1319	1319	1319	1319	0
638	20241014	092600	275920	1319	1319	1319	1319	0
639	20241014	092500	275920	1319	1319	1319	1319	100
640	20241014	092400	144020	1322	1322	1322	1322	0
641	20241014	092300	144020	1322	1322	1322	1322	0
642	20241014	092200	144020	1322	1322	1322	1322	0
643	20241014	092100	144020	1322	1322	1322	1322	0
644	20241014	092000	144020	1322	1322	1322	1322	0
645	20241014	091900	144020	1322	1322	1322	1322	0
646	20241014	091800	144020	1322	1322	1322	1322	0
647	20241014	091700	144020	1322	1322	1322	1322	0
648	20241014	091600	144020	1322	1322	1322	1322	0
649	20241014	091500	144020	1322	1322	1322	1322	0
650	20241014	091400	144020	1322	1322	1322	1322	0
651	20241014	091300	144020	1322	1322	1322	1322	0
652	20241014	091200	144020	1322	1322	1322	1322	0
653	20241014	091100	144020	1322	1322	1322	1322	0
654	20241014	091000	144020	1322	1322	1322	1322	0
655	20241014	090900	144020	1322	1322	1322	1322	0
656	20241014	090800	144020	1322	1322	1322	1322	0
657	20241014	090700	144020	1322	1322	1322	1322	37
658	20241014	090600	95106	1322	1322	1322	1322	35
659	20241014	090500	48836	1322	1322	1322	1322	0
660	20241014	090400	48836	1322	1322	1322	1322	0
661	20241014	090300	48836	1322	1322	1322	1322	0
662	20241014	090200	48836	1322	1322	1322	1322	0
663	20241014	090100	48836	1322	1322	1322	1322	31
664	20241014	090000	7854	1309	1309	1309	1309	6