KissMeData/196700/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	203700	15219714	1342	1342	1342	1342	963
3	20241028	203600	15219714	1342	1342	1342	1342	0
4	20241028	203500	15219714	1342	1342	1342	1342	0
5	20241028	203400	15219714	1342	1342	1342	1342	0
6	20241028	203300	15219714	1342	1342	1342	1342	0
7	20241028	203200	15219714	1342	1342	1342	1342	0
8	20241028	203100	15219714	1342	1342	1342	1342	0
9	20241028	203000	15219714	1342	1342	1342	1342	0
10	20241028	202900	15219714	1342	1342	1342	1342	0
11	20241028	202800	15219714	1342	1342	1342	1342	0
12	20241028	202700	15219714	1342	1342	1342	1342	0
13	20241028	202600	15219714	1342	1342	1342	1342	0
14	20241028	202500	15219714	1342	1342	1342	1342	0
15	20241028	202400	15219714	1342	1342	1342	1342	0
16	20241028	202300	15219714	1342	1342	1342	1342	0
17	20241028	202200	15219714	1342	1342	1342	1342	0
18	20241028	202100	15219714	1342	1342	1342	1342	0
19	20241028	202000	15219714	1342	1342	1342	1342	0
20	20241028	201900	15219714	1342	1342	1342	1342	0
21	20241028	201800	15219714	1342	1342	1342	1342	0
22	20241028	201700	15219714	1342	1342	1342	1342	0
23	20241028	201600	15219714	1342	1342	1342	1342	0
24	20241028	201500	15219714	1342	1342	1342	1342	0
25	20241028	201400	15219714	1342	1342	1342	1342	0
26	20241028	201300	15219714	1342	1342	1342	1342	0
27	20241028	201200	15219714	1342	1342	1342	1342	0
28	20241028	201100	15219714	1342	1342	1342	1342	0
29	20241028	201000	15219714	1342	1342	1342	1342	0
30	20241028	200900	15219714	1342	1342	1342	1342	0
31	20241028	200800	15219714	1342	1342	1342	1342	0
32	20241028	200700	15219714	1342	1342	1342	1342	963
33	20241028	200600	15219714	1342	1342	1342	1342	0
34	20241028	200500	15219714	1342	1342	1342	1342	0
35	20241028	200400	15219714	1342	1342	1342	1342	0
36	20241028	200300	15219714	1342	1342	1342	1342	0
37	20241028	200200	15219714	1342	1342	1342	1342	0
38	20241028	200100	15219714	1342	1342	1342	1342	0
39	20241028	200000	15219714	1342	1342	1342	1342	0
40	20241028	195900	15219714	1342	1342	1342	1342	0
41	20241028	195800	15219714	1342	1342	1342	1342	0
42	20241028	195700	15219714	1342	1342	1342	1342	0
43	20241028	195600	15219714	1342	1342	1342	1342	0
44	20241028	195500	15219714	1342	1342	1342	1342	0
45	20241028	195400	15219714	1342	1342	1342	1342	0
46	20241028	195300	15219714	1342	1342	1342	1342	0
47	20241028	195200	15219714	1342	1342	1342	1342	0
48	20241028	195100	15219714	1342	1342	1342	1342	0
49	20241028	195000	15219714	1342	1342	1342	1342	0
50	20241028	194900	15219714	1342	1342	1342	1342	0
51	20241028	194800	15219714	1342	1342	1342	1342	0
52	20241028	194700	15219714	1342	1342	1342	1342	0
53	20241028	194600	15219714	1342	1342	1342	1342	0
54	20241028	194500	15219714	1342	1342	1342	1342	0
55	20241028	194400	15219714	1342	1342	1342	1342	0
56	20241028	194300	15219714	1342	1342	1342	1342	0
57	20241028	194200	15219714	1342	1342	1342	1342	0
58	20241028	194100	15219714	1342	1342	1342	1342	0
59	20241028	194000	15219714	1342	1342	1342	1342	0
60	20241028	193900	15219714	1342	1342	1342	1342	0
61	20241028	193800	15219714	1342	1342	1342	1342	0
62	20241028	193700	15219714	1342	1342	1342	1342	963
63	20241028	193600	15219714	1342	1342	1342	1342	0
64	20241028	193500	15219714	1342	1342	1342	1342	0
65	20241028	193400	15219714	1342	1342	1342	1342	0
66	20241028	193300	15219714	1342	1342	1342	1342	0
67	20241028	193200	15219714	1342	1342	1342	1342	0
68	20241028	193100	15219714	1342	1342	1342	1342	0
69	20241028	193000	15219714	1342	1342	1342	1342	0
70	20241028	192900	15219714	1342	1342	1342	1342	0
71	20241028	192800	15219714	1342	1342	1342	1342	0
72	20241028	192700	15219714	1342	1342	1342	1342	0
73	20241028	192600	15219714	1342	1342	1342	1342	0
74	20241028	192500	15219714	1342	1342	1342	1342	0
75	20241028	192400	15219714	1342	1342	1342	1342	0
76	20241028	192300	15219714	1342	1342	1342	1342	0
77	20241028	192200	15219714	1342	1342	1342	1342	0
78	20241028	192100	15219714	1342	1342	1342	1342	0
79	20241028	192000	15219714	1342	1342	1342	1342	0
80	20241028	191900	15219714	1342	1342	1342	1342	0
81	20241028	191800	15219714	1342	1342	1342	1342	0
82	20241028	191700	15219714	1342	1342	1342	1342	0
83	20241028	191600	15219714	1342	1342	1342	1342	0
84	20241028	191500	15219714	1342	1342	1342	1342	0
85	20241028	191400	15219714	1342	1342	1342	1342	0
86	20241028	191300	15219714	1342	1342	1342	1342	0
87	20241028	191200	15219714	1342	1342	1342	1342	0
88	20241028	191100	15219714	1342	1342	1342	1342	0
89	20241028	191000	15219714	1342	1342	1342	1342	0
90	20241028	190900	15219714	1342	1342	1342	1342	0
91	20241028	190800	15219714	1342	1342	1342	1342	0
92	20241028	190700	15219714	1342	1342	1342	1342	963
93	20241028	190600	15219714	1342	1342	1342	1342	0
94	20241028	190500	15219714	1342	1342	1342	1342	0
95	20241028	190400	15219714	1342	1342	1342	1342	0
96	20241028	190300	15219714	1342	1342	1342	1342	0
97	20241028	190200	15219714	1342	1342	1342	1342	0
98	20241028	190100	15219714	1342	1342	1342	1342	0
99	20241028	190000	15219714	1342	1342	1342	1342	0
100	20241028	185900	15219714	1342	1342	1342	1342	0
101	20241028	185800	15219714	1342	1342	1342	1342	0
102	20241028	185700	15219714	1342	1342	1342	1342	0
103	20241028	185600	15219714	1342	1342	1342	1342	0
104	20241028	185500	15219714	1342	1342	1342	1342	0
105	20241028	185400	15219714	1342	1342	1342	1342	0
106	20241028	185300	15219714	1342	1342	1342	1342	0
107	20241028	185200	15219714	1342	1342	1342	1342	0
108	20241028	185100	15219714	1342	1342	1342	1342	0
109	20241028	185000	15219714	1342	1342	1342	1342	0
110	20241028	184900	15219714	1342	1342	1342	1342	0
111	20241028	184800	15219714	1342	1342	1342	1342	0
112	20241028	184700	15219714	1342	1342	1342	1342	0
113	20241028	184600	15219714	1342	1342	1342	1342	0
114	20241028	184500	15219714	1342	1342	1342	1342	0
115	20241028	184400	15219714	1342	1342	1342	1342	0
116	20241028	184300	15219714	1342	1342	1342	1342	0
117	20241028	184200	15219714	1342	1342	1342	1342	0
118	20241028	184100	15219714	1342	1342	1342	1342	0
119	20241028	184000	15219714	1342	1342	1342	1342	0
120	20241028	183900	15219714	1342	1342	1342	1342	0
121	20241028	183800	15219714	1342	1342	1342	1342	0
122	20241028	183700	15219714	1342	1342	1342	1342	963
123	20241028	183600	15219714	1342	1342	1342	1342	0
124	20241028	183500	15219714	1342	1342	1342	1342	0
125	20241028	183400	15219714	1342	1342	1342	1342	0
126	20241028	183300	15219714	1342	1342	1342	1342	0
127	20241028	183200	15219714	1342	1342	1342	1342	0
128	20241028	183100	15219714	1342	1342	1342	1342	0
129	20241028	183000	15219714	1342	1342	1342	1342	0
130	20241028	182900	15219714	1342	1342	1342	1342	0
131	20241028	182800	15219714	1342	1342	1342	1342	0
132	20241028	182700	15219714	1342	1342	1342	1342	0
133	20241028	182600	15219714	1342	1342	1342	1342	0
134	20241028	182500	15219714	1342	1342	1342	1342	0
135	20241028	182400	15219714	1342	1342	1342	1342	0
136	20241028	182300	15219714	1342	1342	1342	1342	0
137	20241028	182200	15219714	1342	1342	1342	1342	0
138	20241028	182100	15219714	1342	1342	1342	1342	0
139	20241028	182000	15219714	1342	1342	1342	1342	0
140	20241028	181900	15219714	1342	1342	1342	1342	0
141	20241028	181800	15219714	1342	1342	1342	1342	0
142	20241028	181700	15219714	1342	1342	1342	1342	0
143	20241028	181600	15219714	1342	1342	1342	1342	0
144	20241028	181500	15219714	1342	1342	1342	1342	0
145	20241028	181400	15219714	1342	1342	1342	1342	0
146	20241028	181300	15219714	1342	1342	1342	1342	0
147	20241028	181200	15219714	1342	1342	1342	1342	0
148	20241028	181100	15219714	1342	1342	1342	1342	0
149	20241028	181000	15219714	1342	1342	1342	1342	0
150	20241028	180900	15219714	1342	1342	1342	1342	0
151	20241028	180800	15219714	1342	1342	1342	1342	0
152	20241028	180700	15219714	1342	1342	1342	1342	963
153	20241028	180600	15219714	1342	1342	1342	1342	0
154	20241028	180500	15219714	1342	1342	1342	1342	0
155	20241028	180400	15219714	1342	1342	1342	1342	0
156	20241028	180300	15219714	1342	1342	1342	1342	0
157	20241028	180200	15219714	1342	1342	1342	1342	0
158	20241028	180100	15219714	1342	1342	1342	1342	0
159	20241028	180000	15219714	1342	1342	1342	1342	0
160	20241028	175900	15219714	1342	1342	1342	1342	0
161	20241028	175800	15219714	1342	1342	1342	1342	0
162	20241028	175700	15219714	1342	1342	1342	1342	0
163	20241028	175600	15219714	1342	1342	1342	1342	0
164	20241028	175500	15219714	1342	1342	1342	1342	0
165	20241028	175400	15219714	1342	1342	1342	1342	0
166	20241028	175300	15219714	1342	1342	1342	1342	0
167	20241028	175200	15219714	1342	1342	1342	1342	0
168	20241028	175100	15219714	1342	1342	1342	1342	0
169	20241028	175000	15219714	1342	1342	1342	1342	0
170	20241028	174900	15219714	1342	1342	1342	1342	0
171	20241028	174800	15219714	1342	1342	1342	1342	0
172	20241028	174700	15219714	1342	1342	1342	1342	0
173	20241028	174600	15219714	1342	1342	1342	1342	0
174	20241028	174500	15219714	1342	1342	1342	1342	0
175	20241028	174400	15219714	1342	1342	1342	1342	0
176	20241028	174300	15219714	1342	1342	1342	1342	0
177	20241028	174200	15219714	1342	1342	1342	1342	0
178	20241028	174100	15219714	1342	1342	1342	1342	0
179	20241028	174000	15219714	1342	1342	1342	1342	0
180	20241028	173900	15219714	1342	1342	1342	1342	0
181	20241028	173800	15219714	1342	1342	1342	1342	0
182	20241028	173700	15219714	1342	1342	1342	1342	963
183	20241028	173600	15219714	1342	1342	1342	1342	0
184	20241028	173500	15219714	1342	1342	1342	1342	0
185	20241028	173400	15219714	1342	1342	1342	1342	0
186	20241028	173300	15219714	1342	1342	1342	1342	0
187	20241028	173200	15219714	1342	1342	1342	1342	0
188	20241028	173100	15219714	1342	1342	1342	1342	0
189	20241028	173000	15219714	1342	1342	1342	1342	0
190	20241028	172900	15219714	1342	1342	1342	1342	0
191	20241028	172800	15219714	1342	1342	1342	1342	0
192	20241028	172700	15219714	1342	1342	1342	1342	0
193	20241028	172600	15219714	1342	1342	1342	1342	0
194	20241028	172500	15219714	1342	1342	1342	1342	0
195	20241028	172400	15219714	1342	1342	1342	1342	0
196	20241028	172300	15219714	1342	1342	1342	1342	0
197	20241028	172200	15219714	1342	1342	1342	1342	0
198	20241028	172100	15219714	1342	1342	1342	1342	0
199	20241028	172000	15219714	1342	1342	1342	1342	0
200	20241028	171900	15219714	1342	1342	1342	1342	0
201	20241028	171800	15219714	1342	1342	1342	1342	0
202	20241028	171700	15219714	1342	1342	1342	1342	0
203	20241028	171600	15219714	1342	1342	1342	1342	0
204	20241028	171500	15219714	1342	1342	1342	1342	0
205	20241028	171400	15219714	1342	1342	1342	1342	0
206	20241028	171300	15219714	1342	1342	1342	1342	0
207	20241028	171200	15219714	1342	1342	1342	1342	0
208	20241028	171100	15219714	1342	1342	1342	1342	0
209	20241028	171000	15219714	1342	1342	1342	1342	0
210	20241028	170900	15219714	1342	1342	1342	1342	0
211	20241028	170800	15219714	1342	1342	1342	1342	0
212	20241028	170700	15219714	1342	1342	1342	1342	963
213	20241028	170600	15219714	1342	1342	1342	1342	0
214	20241028	170500	15219714	1342	1342	1342	1342	0
215	20241028	170400	15219714	1342	1342	1342	1342	0
216	20241028	170300	15219714	1342	1342	1342	1342	0
217	20241028	170200	15219714	1342	1342	1342	1342	0
218	20241028	170100	15219714	1342	1342	1342	1342	0
219	20241028	170000	15219714	1342	1342	1342	1342	0
220	20241028	165900	15219714	1342	1342	1342	1342	0
221	20241028	165800	15219714	1342	1342	1342	1342	0
222	20241028	165700	15219714	1342	1342	1342	1342	0
223	20241028	165600	15219714	1342	1342	1342	1342	0
224	20241028	165500	15219714	1342	1342	1342	1342	0
225	20241028	165400	15219714	1342	1342	1342	1342	0
226	20241028	165300	15219714	1342	1342	1342	1342	0
227	20241028	165200	15219714	1342	1342	1342	1342	0
228	20241028	165100	15219714	1342	1342	1342	1342	0
229	20241028	165000	15219714	1342	1342	1342	1342	0
230	20241028	164900	15219714	1342	1342	1342	1342	0
231	20241028	164800	15219714	1342	1342	1342	1342	0
232	20241028	164700	15219714	1342	1342	1342	1342	0
233	20241028	164600	15219714	1342	1342	1342	1342	0
234	20241028	164500	15219714	1342	1342	1342	1342	0
235	20241028	164400	15219714	1342	1342	1342	1342	0
236	20241028	164300	15219714	1342	1342	1342	1342	0
237	20241028	164200	15219714	1342	1342	1342	1342	0
238	20241028	164100	15219714	1342	1342	1342	1342	0
239	20241028	164000	15219714	1342	1342	1342	1342	0
240	20241028	163900	15219714	1342	1342	1342	1342	0
241	20241028	163800	15219714	1342	1342	1342	1342	0
242	20241028	163700	15219714	1342	1342	1342	1342	963
243	20241028	163600	15219714	1342	1342	1342	1342	0
244	20241028	163500	15219714	1342	1342	1342	1342	0
245	20241028	163400	15219714	1342	1342	1342	1342	0
246	20241028	163300	15219714	1342	1342	1342	1342	0
247	20241028	163200	15219714	1342	1342	1342	1342	0
248	20241028	163100	15219714	1342	1342	1342	1342	0
249	20241028	163000	15219714	1342	1342	1342	1342	0
250	20241028	162900	15219714	1342	1342	1342	1342	0
251	20241028	162800	15219714	1342	1342	1342	1342	0
252	20241028	162700	15219714	1342	1342	1342	1342	0
253	20241028	162600	15219714	1342	1342	1342	1342	0
254	20241028	162500	15219714	1342	1342	1342	1342	0
255	20241028	162400	15219714	1342	1342	1342	1342	0
256	20241028	162300	15219714	1342	1342	1342	1342	0
257	20241028	162200	15219714	1342	1342	1342	1342	0
258	20241028	162100	15219714	1342	1342	1342	1342	0
259	20241028	162000	15219714	1342	1342	1342	1342	0
260	20241028	161900	15219714	1342	1342	1342	1342	0
261	20241028	161800	15219714	1342	1342	1342	1342	0
262	20241028	161700	15219714	1342	1342	1342	1342	0
263	20241028	161600	15219714	1342	1342	1342	1342	0
264	20241028	161500	15219714	1342	1342	1342	1342	0
265	20241028	161400	15219714	1342	1342	1342	1342	0
266	20241028	161300	15219714	1342	1342	1342	1342	0
267	20241028	161200	15219714	1342	1342	1342	1342	0
268	20241028	161100	15219714	1342	1342	1342	1342	0
269	20241028	161000	15219714	1342	1342	1342	1342	0
270	20241028	160900	15219714	1342	1342	1342	1342	0
271	20241028	160800	15219714	1342	1342	1342	1342	0
272	20241028	160700	15219714	1342	1342	1342	1342	963
273	20241028	160600	15219714	1342	1342	1342	1342	0
274	20241028	160500	15219714	1342	1342	1342	1342	0
275	20241028	160400	15219714	1342	1342	1342	1342	0
276	20241028	160300	15219714	1342	1342	1342	1342	0
277	20241028	160200	15219714	1342	1342	1342	1342	0
278	20241028	160100	15219714	1342	1342	1342	1342	0
279	20241028	160000	15219714	1342	1342	1342	1342	0
280	20241028	155900	15219714	1342	1342	1342	1342	0
281	20241028	155800	15219714	1342	1342	1342	1342	0
282	20241028	155700	15219714	1342	1342	1342	1342	0
283	20241028	155600	15219714	1342	1342	1342	1342	0
284	20241028	155500	15219714	1342	1342	1342	1342	0
285	20241028	155400	15219714	1342	1342	1342	1342	0
286	20241028	155300	15219714	1342	1342	1342	1342	0
287	20241028	155200	15219714	1342	1342	1342	1342	0
288	20241028	155100	15219714	1342	1342	1342	1342	0
289	20241028	155000	15219714	1342	1342	1342	1342	0
290	20241028	154900	15219714	1342	1342	1342	1342	0
291	20241028	154800	15219714	1342	1342	1342	1342	0
292	20241028	154700	15219714	1342	1342	1342	1342	0
293	20241028	154600	15219714	1342	1342	1342	1342	0
294	20241028	154500	15219714	1342	1342	1342	1342	0
295	20241028	154400	15219714	1342	1342	1342	1342	0
296	20241028	154300	15219714	1342	1342	1342	1342	0
297	20241028	154200	15219714	1342	1342	1342	1342	0
298	20241028	154100	15219714	1342	1342	1342	1342	0
299	20241028	154000	15219714	1342	1342	1342	1342	0
300	20241028	153900	15219714	1342	1342	1342	1342	0
301	20241028	153800	15219714	1342	1342	1342	1342	0
302	20241028	153700	15219714	1342	1342	1342	1342	963
303	20241028	153600	15219714	1342	1342	1342	1342	0
304	20241028	153500	15219714	1342	1342	1342	1342	0
305	20241028	153400	15219714	1342	1342	1342	1342	0
306	20241028	153300	15219714	1342	1342	1342	1342	0
307	20241028	153200	15219714	1342	1342	1342	1342	0
308	20241028	153100	15219714	1342	1342	1342	1342	0
309	20241028	153000	15219714	1342	1342	1342	1342	963
310	20241028	152900	13927368	1336	1336	1336	1336	0
311	20241028	152800	13927368	1336	1336	1336	1336	0
312	20241028	152700	13927368	1336	1336	1336	1336	0
313	20241028	152600	13927368	1336	1336	1336	1336	0
314	20241028	152500	13927368	1336	1336	1336	1336	0
315	20241028	152400	13927368	1336	1336	1336	1336	0
316	20241028	152300	13927368	1336	1336	1336	1336	0
317	20241028	152200	13927368	1336	1336	1336	1336	0
318	20241028	152100	13927368	1336	1336	1336	1336	0
319	20241028	152000	13927368	1336	1336	1336	1336	0
320	20241028	151900	13927368	1336	1336	1336	1336	86
321	20241028	151800	13812472	1336	1336	1336	1336	270
322	20241028	151700	13451752	1336	1336	1336	1336	0
323	20241028	151600	13451752	1336	1336	1336	1336	0
324	20241028	151500	13451752	1336	1336	1336	1336	0
325	20241028	151400	13451752	1336	1336	1336	1336	0
326	20241028	151300	13451752	1336	1336	1336	1336	0
327	20241028	151200	13451752	1336	1336	1336	1336	60
328	20241028	151100	13371592	1336	1336	1336	1336	0
329	20241028	151000	13371592	1336	1336	1336	1336	1
330	20241028	150900	13370256	1337	1337	1337	1337	0
331	20241028	150800	13370256	1337	1337	1337	1337	0
332	20241028	150700	13370256	1337	1337	1337	1337	0
333	20241028	150600	13370256	1337	1337	1337	1337	0
334	20241028	150500	13370256	1337	1337	1337	1337	0
335	20241028	150400	13370256	1337	1337	1337	1337	0
336	20241028	150300	13370256	1337	1337	1337	1337	0
337	20241028	150200	13370256	1337	1337	1337	1337	0
338	20241028	150100	13370256	1337	1337	1337	1337	0
339	20241028	150000	13370256	1337	1337	1337	1337	0
340	20241028	145900	13370256	1337	1337	1337	1337	3
341	20241028	145800	13366245	1336	1336	1336	1336	0
342	20241028	145700	13366245	1336	1336	1336	1336	0
343	20241028	145600	13366245	1336	1336	1336	1336	0
344	20241028	145500	13366245	1336	1336	1336	1336	0
345	20241028	145400	13366245	1336	1336	1336	1336	0
346	20241028	145300	13366245	1336	1336	1336	1336	0
347	20241028	145200	13366245	1336	1336	1336	1336	0
348	20241028	145100	13366245	1336	1336	1336	1336	0
349	20241028	145000	13366245	1336	1336	1336	1336	400
350	20241028	144900	12831845	1337	1337	1337	1337	0
351	20241028	144800	12831845	1337	1337	1337	1337	0
352	20241028	144700	12831845	1337	1337	1337	1337	0
353	20241028	144600	12831845	1337	1337	1337	1337	0
354	20241028	144500	12831845	1337	1337	1337	1337	0
355	20241028	144400	12831845	1337	1337	1337	1337	0
356	20241028	144300	12831845	1337	1337	1337	1337	0
357	20241028	144200	12831845	1337	1337	1337	1337	0
358	20241028	144100	12831845	1337	1337	1337	1337	0
359	20241028	144000	12831845	1337	1337	1337	1337	0
360	20241028	143900	12831845	1337	1337	1337	1337	0
361	20241028	143800	12831845	1337	1337	1337	1337	0
362	20241028	143700	12831845	1337	1337	1337	1337	0
363	20241028	143600	12831845	1337	1337	1337	1337	0
364	20241028	143500	12831845	1337	1337	1337	1337	2
365	20241028	143400	12829171	1336	1336	1336	1336	0
366	20241028	143300	12829171	1336	1336	1336	1336	0
367	20241028	143200	12829171	1336	1336	1336	1336	0
368	20241028	143100	12829171	1336	1336	1336	1336	0
369	20241028	143000	12829171	1336	1336	1336	1336	0
370	20241028	142900	12829171	1336	1336	1336	1336	0
371	20241028	142800	12829171	1336	1336	1336	1336	0
372	20241028	142700	12829171	1336	1336	1336	1336	0
373	20241028	142600	12829171	1336	1336	1336	1336	494
374	20241028	142500	12169187	1337	1337	1337	1337	409
375	20241028	142400	11622354	1342	1342	1342	1342	0
376	20241028	142300	11622354	1342	1342	1342	1342	0
377	20241028	142200	11622354	1342	1342	1342	1342	0
378	20241028	142100	11622354	1342	1342	1342	1342	0
379	20241028	142000	11622354	1342	1342	1342	1342	0
380	20241028	141900	11622354	1342	1342	1342	1342	0
381	20241028	141800	11622354	1342	1342	1342	1342	0
382	20241028	141700	11622354	1342	1342	1342	1342	0
383	20241028	141600	11622354	1342	1342	1342	1342	0
384	20241028	141500	11622354	1342	1342	1342	1342	0
385	20241028	141400	11622354	1342	1342	1342	1342	0
386	20241028	141300	11622354	1342	1342	1342	1342	0
387	20241028	141200	11622354	1342	1342	1342	1342	0
388	20241028	141100	11622354	1342	1342	1342	1342	0
389	20241028	141000	11622354	1342	1342	1342	1342	0
390	20241028	140900	11622354	1342	1342	1342	1342	0
391	20241028	140800	11622354	1342	1342	1342	1342	0
392	20241028	140700	11622354	1342	1342	1342	1342	0
393	20241028	140600	11622354	1342	1342	1342	1342	0
394	20241028	140500	11622354	1342	1342	1342	1342	0
395	20241028	140400	11622354	1342	1342	1342	1342	0
396	20241028	140300	11622354	1342	1342	1342	1342	0
397	20241028	140200	11622354	1342	1342	1342	1342	0
398	20241028	140100	11622354	1342	1342	1342	1342	0
399	20241028	140000	11622354	1342	1342	1342	1342	0
400	20241028	135900	11622354	1342	1342	1342	1342	0
401	20241028	135800	11622354	1342	1342	1342	1342	0
402	20241028	135700	11622354	1342	1342	1342	1342	0
403	20241028	135600	11622354	1342	1342	1342	1342	0
404	20241028	135500	11622354	1342	1342	1342	1342	2
405	20241028	135400	11619670	1342	1342	1342	1342	0
406	20241028	135300	11619670	1342	1342	1342	1342	0
407	20241028	135200	11619670	1342	1342	1342	1342	0
408	20241028	135100	11619670	1342	1342	1342	1342	0
409	20241028	135000	11619670	1342	1342	1342	1342	0
410	20241028	134900	11619670	1342	1342	1342	1342	0
411	20241028	134800	11619670	1342	1342	1342	1342	0
412	20241028	134700	11619670	1342	1342	1342	1342	0
413	20241028	134600	11619670	1342	1342	1342	1342	3
414	20241028	134500	11615644	1337	1337	1337	1337	0
415	20241028	134400	11615644	1337	1337	1337	1337	0
416	20241028	134300	11615644	1337	1337	1337	1337	0
417	20241028	134200	11615644	1337	1337	1337	1337	0
418	20241028	134100	11615644	1337	1337	1337	1337	0
419	20241028	134000	11615644	1337	1337	1337	1337	0
420	20241028	133900	11615644	1337	1337	1337	1337	1000
421	20241028	133800	10278644	1342	1342	1342	1342	0
422	20241028	133700	10278644	1342	1342	1342	1342	0
423	20241028	133600	10278644	1342	1342	1342	1342	0
424	20241028	133500	10278644	1342	1342	1342	1342	0
425	20241028	133400	10278644	1342	1342	1342	1342	0
426	20241028	133300	10278644	1342	1342	1342	1342	0
427	20241028	133200	10278644	1342	1342	1342	1342	0
428	20241028	133100	10278644	1342	1342	1342	1342	0
429	20241028	133000	10278644	1342	1342	1342	1342	0
430	20241028	132900	10278644	1342	1342	1342	1342	0
431	20241028	132800	10278644	1342	1342	1342	1342	0
432	20241028	132700	10278644	1342	1342	1342	1342	0
433	20241028	132600	10278644	1342	1342	1342	1342	0
434	20241028	132500	10278644	1342	1342	1342	1342	0
435	20241028	132400	10278644	1342	1342	1342	1342	0
436	20241028	132300	10278644	1342	1342	1342	1342	0
437	20241028	132200	10278644	1342	1342	1342	1342	0
438	20241028	132100	10278644	1342	1342	1342	1342	0
439	20241028	132000	10278644	1342	1342	1342	1342	0
440	20241028	131900	10278644	1342	1342	1342	1342	0
441	20241028	131800	10278644	1342	1342	1342	1342	0
442	20241028	131700	10278644	1342	1342	1342	1342	0
443	20241028	131600	10278644	1342	1342	1342	1342	0
444	20241028	131500	10278644	1342	1342	1342	1342	2
445	20241028	131400	10275960	1342	1342	1342	1342	0
446	20241028	131300	10275960	1342	1342	1342	1342	0
447	20241028	131200	10275960	1342	1342	1342	1342	0
448	20241028	131100	10275960	1342	1342	1342	1342	0
449	20241028	131000	10275960	1342	1342	1342	1342	0
450	20241028	130900	10275960	1342	1342	1342	1342	0
451	20241028	130800	10275960	1342	1342	1342	1342	0
452	20241028	130700	10275960	1342	1342	1342	1342	0
453	20241028	130600	10275960	1342	1342	1342	1342	0
454	20241028	130500	10275960	1342	1342	1342	1342	0
455	20241028	130400	10275960	1342	1342	1342	1342	0
456	20241028	130300	10275960	1342	1342	1342	1342	0
457	20241028	130200	10275960	1342	1342	1342	1342	0
458	20241028	130100	10275960	1342	1342	1342	1342	0
459	20241028	130000	10275960	1342	1342	1342	1342	0
460	20241028	125900	10275960	1342	1342	1342	1342	0
461	20241028	125800	10275960	1342	1342	1342	1342	0
462	20241028	125700	10275960	1342	1342	1342	1342	0
463	20241028	125600	10275960	1342	1342	1342	1342	0
464	20241028	125500	10275960	1342	1342	1342	1342	0
465	20241028	125400	10275960	1342	1342	1342	1342	0
466	20241028	125300	10275960	1342	1342	1342	1342	0
467	20241028	125200	10275960	1342	1342	1342	1342	0
468	20241028	125100	10275960	1342	1342	1342	1342	0
469	20241028	125000	10275960	1342	1342	1342	1342	0
470	20241028	124900	10275960	1342	1342	1342	1342	745
471	20241028	124800	9276170	1342	1342	1342	1342	0
472	20241028	124700	9276170	1342	1342	1342	1342	0
473	20241028	124600	9276170	1342	1342	1342	1342	0
474	20241028	124500	9276170	1342	1342	1342	1342	0
475	20241028	124400	9276170	1342	1342	1342	1342	0
476	20241028	124300	9276170	1342	1342	1342	1342	0
477	20241028	124200	9276170	1342	1342	1342	1342	0
478	20241028	124100	9276170	1342	1342	1342	1342	0
479	20241028	124000	9276170	1342	1342	1342	1342	0
480	20241028	123900	9276170	1342	1342	1342	1342	0
481	20241028	123800	9276170	1342	1342	1342	1342	0
482	20241028	123700	9276170	1342	1342	1342	1342	0
483	20241028	123600	9276170	1342	1342	1342	1342	0
484	20241028	123500	9276170	1342	1342	1342	1342	2
485	20241028	123400	9273486	1335	1335	1335	1335	0
486	20241028	123300	9273486	1335	1335	1335	1335	0
487	20241028	123200	9273486	1335	1335	1335	1335	0
488	20241028	123100	9273486	1335	1335	1335	1335	0
489	20241028	123000	9273486	1335	1335	1335	1335	0
490	20241028	122900	9273486	1335	1335	1335	1335	0
491	20241028	122800	9273486	1335	1335	1335	1335	344
492	20241028	122700	8814246	1336	1336	1336	1336	89
493	20241028	122600	8695342	1336	1336	1336	1336	0
494	20241028	122500	8695342	1336	1336	1336	1336	0
495	20241028	122400	8695342	1336	1336	1336	1336	0
496	20241028	122300	8695342	1336	1336	1336	1336	0
497	20241028	122200	8695342	1336	1336	1336	1336	0
498	20241028	122100	8695342	1336	1336	1336	1336	0
499	20241028	122000	8695342	1336	1336	1336	1336	0
500	20241028	121900	8695342	1336	1336	1336	1336	0
501	20241028	121800	8695342	1336	1336	1336	1336	0
502	20241028	121700	8695342	1336	1336	1336	1336	0
503	20241028	121600	8695342	1336	1336	1336	1336	0
504	20241028	121500	8695342	1336	1336	1336	1336	0
505	20241028	121400	8695342	1336	1336	1336	1336	0
506	20241028	121300	8695342	1336	1336	1336	1336	0
507	20241028	121200	8695342	1336	1336	1336	1336	1
508	20241028	121100	8694006	1343	1343	1343	1343	0
509	20241028	121000	8694006	1343	1343	1343	1343	0
510	20241028	120900	8694006	1343	1343	1343	1343	0
511	20241028	120800	8694006	1343	1343	1343	1343	0
512	20241028	120700	8694006	1343	1343	1343	1343	0
513	20241028	120600	8694006	1343	1343	1343	1343	0
514	20241028	120500	8694006	1343	1343	1343	1343	0
515	20241028	120400	8694006	1343	1343	1343	1343	0
516	20241028	120300	8694006	1343	1343	1343	1343	0
517	20241028	120200	8694006	1343	1343	1343	1343	0
518	20241028	120100	8694006	1343	1343	1343	1343	0
519	20241028	120000	8694006	1343	1343	1343	1343	0
520	20241028	115900	8694006	1343	1343	1343	1343	0
521	20241028	115800	8694006	1343	1343	1343	1343	0
522	20241028	115700	8694006	1343	1343	1343	1343	0
523	20241028	115600	8694006	1343	1343	1343	1343	0
524	20241028	115500	8694006	1343	1343	1343	1343	2
525	20241028	115400	8691320	1335	1335	1335	1335	0
526	20241028	115300	8691320	1335	1343	1343	1335	2011
527	20241028	115200	6004836	1343	1343	1343	1343	0
528	20241028	115100	6004836	1343	1343	1343	1343	0
529	20241028	115000	6004836	1343	1343	1343	1343	0
530	20241028	114900	6004836	1343	1343	1343	1343	0
531	20241028	114800	6004836	1343	1343	1343	1343	0
532	20241028	114700	6004836	1343	1343	1343	1343	0
533	20241028	114600	6004836	1343	1343	1343	1343	0
534	20241028	114500	6004836	1343	1343	1343	1343	0
535	20241028	114400	6004836	1343	1343	1343	1343	0
536	20241028	114300	6004836	1343	1343	1343	1343	0
537	20241028	114200	6004836	1343	1343	1343	1343	0
538	20241028	114100	6004836	1343	1343	1343	1343	0
539	20241028	114000	6004836	1343	1343	1343	1343	0
540	20241028	113900	6004836	1343	1343	1343	1343	0
541	20241028	113800	6004836	1343	1343	1343	1343	0
542	20241028	113700	6004836	1343	1343	1343	1343	0
543	20241028	113600	6004836	1343	1343	1343	1343	0
544	20241028	113500	6004836	1343	1343	1343	1343	0
545	20241028	113400	6004836	1343	1343	1343	1343	3
546	20241028	113300	6000807	1338	1338	1338	1338	0
547	20241028	113200	6000807	1338	1338	1338	1338	0
548	20241028	113100	6000807	1338	1338	1338	1338	0
549	20241028	113000	6000807	1338	1338	1338	1338	1
550	20241028	112900	5999469	1345	1345	1345	1345	0
551	20241028	112800	5999469	1345	1345	1345	1345	0
552	20241028	112700	5999469	1345	1345	1345	1345	0
553	20241028	112600	5999469	1345	1345	1345	1345	0
554	20241028	112500	5999469	1345	1345	1345	1345	0
555	20241028	112400	5999469	1345	1345	1345	1345	0
556	20241028	112300	5999469	1345	1345	1345	1345	0
557	20241028	112200	5999469	1345	1345	1345	1345	0
558	20241028	112100	5999469	1345	1345	1345	1345	11
559	20241028	112000	5984674	1341	1341	1341	1341	0
560	20241028	111900	5984674	1341	1341	1341	1341	2073
561	20241028	111800	3204781	1346	1346	1346	1346	0
562	20241028	111700	3204781	1346	1346	1346	1346	0
563	20241028	111600	3204781	1346	1346	1346	1346	0
564	20241028	111500	3204781	1346	1346	1346	1346	2
565	20241028	111400	3202089	1346	1346	1346	1346	0
566	20241028	111300	3202089	1346	1342	1346	1342	45
567	20241028	111200	3141639	1342	1342	1342	1342	0
568	20241028	111100	3141639	1342	1342	1342	1342	0
569	20241028	111000	3141639	1342	1342	1342	1342	0
570	20241028	110900	3141639	1342	1342	1342	1342	0
571	20241028	110800	3141639	1342	1342	1342	1342	0
572	20241028	110700	3141639	1342	1342	1342	1342	0
573	20241028	110600	3141639	1342	1342	1342	1342	0
574	20241028	110500	3141639	1342	1342	1342	1342	0
575	20241028	110400	3141639	1342	1342	1342	1342	0
576	20241028	110300	3141639	1342	1342	1342	1342	0
577	20241028	110200	3141639	1342	1342	1342	1342	0
578	20241028	110100	3141639	1342	1342	1342	1342	0
579	20241028	110000	3141639	1342	1342	1342	1342	0
580	20241028	105900	3141639	1342	1342	1342	1342	0
581	20241028	105800	3141639	1342	1342	1342	1342	0
582	20241028	105700	3141639	1342	1342	1342	1342	0
583	20241028	105600	3141639	1342	1342	1342	1342	0
584	20241028	105500	3141639	1342	1342	1342	1342	20
585	20241028	105400	3114799	1346	1346	1346	1346	0
586	20241028	105300	3114799	1346	1346	1346	1346	0
587	20241028	105200	3114799	1346	1346	1346	1346	0
588	20241028	105100	3114799	1346	1346	1346	1346	0
589	20241028	105000	3114799	1346	1346	1346	1346	0
590	20241028	104900	3114799	1346	1346	1346	1346	0
591	20241028	104800	3114799	1346	1346	1346	1346	0
592	20241028	104700	3114799	1346	1346	1346	1346	0
593	20241028	104600	3114799	1346	1346	1346	1346	0
594	20241028	104500	3114799	1346	1346	1346	1346	0
595	20241028	104400	3114799	1346	1346	1346	1346	0
596	20241028	104300	3114799	1346	1346	1346	1346	0
597	20241028	104200	3114799	1346	1346	1346	1346	0
598	20241028	104100	3114799	1346	1346	1346	1346	0
599	20241028	104000	3114799	1346	1346	1346	1346	0
600	20241028	103900	3114799	1346	1346	1346	1346	0
601	20241028	103800	3114799	1346	1346	1346	1346	0
602	20241028	103700	3114799	1346	1346	1346	1346	0
603	20241028	103600	3114799	1346	1346	1346	1346	0
604	20241028	103500	3114799	1346	1346	1346	1346	2
605	20241028	103400	3112107	1346	1346	1346	1346	0
606	20241028	103300	3112107	1346	1346	1346	1346	0
607	20241028	103200	3112107	1346	1346	1346	1346	3
608	20241028	103100	3108069	1342	1342	1342	1342	0
609	20241028	103000	3108069	1342	1342	1342	1342	0
610	20241028	102900	3108069	1342	1342	1342	1342	0
611	20241028	102800	3108069	1342	1342	1342	1342	0
612	20241028	102700	3108069	1342	1342	1342	1342	186
613	20241028	102600	2858457	1346	1346	1346	1346	0
614	20241028	102500	2858457	1346	1346	1346	1346	0
615	20241028	102400	2858457	1346	1346	1346	1346	0
616	20241028	102300	2858457	1346	1346	1346	1346	0
617	20241028	102200	2858457	1346	1346	1346	1346	0
618	20241028	102100	2858457	1346	1346	1346	1346	0
619	20241028	102000	2858457	1346	1346	1346	1346	0
620	20241028	101900	2858457	1346	1346	1346	1346	0
621	20241028	101800	2858457	1346	1346	1346	1346	0
622	20241028	101700	2858457	1346	1346	1346	1346	0
623	20241028	101600	2858457	1346	1346	1346	1346	0
624	20241028	101500	2858457	1346	1346	1346	1346	0
625	20241028	101400	2858457	1346	1346	1346	1346	0
626	20241028	101300	2858457	1346	1346	1346	1346	0
627	20241028	101200	2858457	1346	1346	1346	1346	0
628	20241028	101100	2858457	1346	1346	1346	1346	0
629	20241028	101000	2858457	1346	1346	1346	1346	0
630	20241028	100900	2858457	1346	1346	1346	1346	0
631	20241028	100800	2858457	1346	1346	1346	1346	0
632	20241028	100700	2858457	1346	1345	1346	1345	374
633	20241028	100600	2355054	1346	1346	1346	1346	0
634	20241028	100500	2355054	1346	1346	1346	1346	0
635	20241028	100400	2355054	1346	1346	1346	1346	0
636	20241028	100300	2355054	1346	1342	1346	1342	111
637	20241028	100200	2205942	1342	1342	1342	1342	0
638	20241028	100100	2205942	1342	1342	1342	1342	0
639	20241028	100000	2205942	1342	1342	1342	1342	0
640	20241028	095900	2205942	1342	1342	1342	1342	0
641	20241028	095800	2205942	1342	1342	1342	1342	0
642	20241028	095700	2205942	1342	1342	1342	1342	0
643	20241028	095600	2205942	1342	1342	1342	1342	0
644	20241028	095500	2205942	1342	1342	1342	1342	2
645	20241028	095400	2203258	1342	1342	1342	1342	3
646	20241028	095300	2199232	1341	1341	1341	1341	370
647	20241028	095200	1703062	1342	1342	1342	1342	10
648	20241028	095100	1689642	1341	1341	1341	1341	166
649	20241028	095000	1467036	1341	1341	1341	1341	0
650	20241028	094900	1467036	1341	1341	1341	1341	0
651	20241028	094800	1467036	1341	1341	1341	1341	0
652	20241028	094700	1467036	1341	1341	1341	1341	1
653	20241028	094600	1465695	1342	1342	1342	1342	1
654	20241028	094500	1464353	1335	1335	1335	1335	0
655	20241028	094400	1464353	1335	1335	1335	1335	0
656	20241028	094300	1464353	1335	1335	1335	1335	0
657	20241028	094200	1464353	1335	1335	1335	1335	0
658	20241028	094100	1464353	1335	1335	1335	1335	0
659	20241028	094000	1464353	1335	1335	1335	1335	0
660	20241028	093900	1464353	1335	1335	1335	1335	0
661	20241028	093800	1464353	1335	1335	1335	1335	116
662	20241028	093700	1309493	1335	1335	1335	1335	0
663	20241028	093600	1309493	1335	1335	1335	1335	0
664	20241028	093500	1309493	1335	1335	1335	1335	1
665	20241028	093400	1308158	1342	1342	1342	1342	0
666	20241028	093300	1308158	1342	1342	1342	1342	0
667	20241028	093200	1308158	1342	1342	1342	1342	0
668	20241028	093100	1308158	1342	1342	1342	1342	0
669	20241028	093000	1308158	1342	1342	1342	1342	0
670	20241028	092900	1308158	1342	1342	1342	1342	0
671	20241028	092800	1308158	1342	1341	1342	1341	11
672	20241028	092700	1293397	1335	1335	1335	1335	1
673	20241028	092600	1292062	1347	1347	1347	1347	0
674	20241028	092500	1292062	1347	1347	1347	1347	0
675	20241028	092400	1292062	1347	1347	1347	1347	0
676	20241028	092300	1292062	1347	1347	1347	1347	0
677	20241028	092200	1292062	1347	1347	1347	1347	0
678	20241028	092100	1292062	1347	1347	1347	1347	0
679	20241028	092000	1292062	1347	1347	1347	1347	0
680	20241028	091900	1292062	1347	1343	1347	1343	166
681	20241028	091800	1068776	1335	1336	1336	1335	100
682	20241028	091700	935273	1347	1347	1347	1347	0
683	20241028	091600	935273	1347	1347	1347	1347	0
684	20241028	091500	935273	1347	1347	1347	1347	0
685	20241028	091400	935273	1347	1347	1347	1347	0
686	20241028	091300	935273	1347	1347	1347	1347	0
687	20241028	091200	935273	1347	1347	1347	1347	0
688	20241028	091100	935273	1347	1347	1347	1347	0
689	20241028	091000	935273	1347	1347	1347	1347	0
690	20241028	090900	935273	1347	1347	1347	1347	0
691	20241028	090800	935273	1347	1347	1347	1347	0
692	20241028	090700	935273	1347	1347	1347	1347	0
693	20241028	090600	935273	1347	1347	1347	1347	0
694	20241028	090500	935273	1347	1347	1347	1347	6
695	20241028	090400	927191	1348	1341	1348	1341	333
696	20241028	090300	479626	1341	1341	1341	1341	0
697	20241028	090200	479626	1341	1340	1341	1340	2
698	20241028	090100	476945	1335	1335	1335	1335	0
699	20241028	090000	476945	1335	1340	1340	1335	356