KissMeData/048830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193200	6892732	1183	1183	1183	1183	56
3	20241011	193100	6892732	1183	1183	1183	1183	0
4	20241011	193000	6892732	1183	1183	1183	1183	0
5	20241011	192900	6892732	1183	1183	1183	1183	0
6	20241011	192800	6892732	1183	1183	1183	1183	0
7	20241011	192700	6892732	1183	1183	1183	1183	0
8	20241011	192600	6892732	1183	1183	1183	1183	0
9	20241011	192500	6892732	1183	1183	1183	1183	0
10	20241011	192400	6892732	1183	1183	1183	1183	0
11	20241011	192300	6892732	1183	1183	1183	1183	0
12	20241011	192200	6892732	1183	1183	1183	1183	0
13	20241011	192100	6892732	1183	1183	1183	1183	0
14	20241011	192000	6892732	1183	1183	1183	1183	0
15	20241011	191900	6892732	1183	1183	1183	1183	0
16	20241011	191800	6892732	1183	1183	1183	1183	0
17	20241011	191700	6892732	1183	1183	1183	1183	0
18	20241011	191600	6892732	1183	1183	1183	1183	0
19	20241011	191500	6892732	1183	1183	1183	1183	0
20	20241011	191400	6892732	1183	1183	1183	1183	0
21	20241011	191300	6892732	1183	1183	1183	1183	0
22	20241011	191200	6892732	1183	1183	1183	1183	0
23	20241011	191100	6892732	1183	1183	1183	1183	0
24	20241011	191000	6892732	1183	1183	1183	1183	0
25	20241011	190900	6892732	1183	1183	1183	1183	0
26	20241011	190800	6892732	1183	1183	1183	1183	0
27	20241011	190700	6892732	1183	1183	1183	1183	0
28	20241011	190600	6892732	1183	1183	1183	1183	0
29	20241011	190500	6892732	1183	1183	1183	1183	0
30	20241011	190400	6892732	1183	1183	1183	1183	0
31	20241011	190300	6892732	1183	1183	1183	1183	0
32	20241011	190200	6892732	1183	1183	1183	1183	56
33	20241011	190100	6892732	1183	1183	1183	1183	0
34	20241011	190000	6892732	1183	1183	1183	1183	0
35	20241011	185900	6892732	1183	1183	1183	1183	0
36	20241011	185800	6892732	1183	1183	1183	1183	0
37	20241011	185700	6892732	1183	1183	1183	1183	0
38	20241011	185600	6892732	1183	1183	1183	1183	0
39	20241011	185500	6892732	1183	1183	1183	1183	0
40	20241011	185400	6892732	1183	1183	1183	1183	0
41	20241011	185300	6892732	1183	1183	1183	1183	0
42	20241011	185200	6892732	1183	1183	1183	1183	0
43	20241011	185100	6892732	1183	1183	1183	1183	0
44	20241011	185000	6892732	1183	1183	1183	1183	0
45	20241011	184900	6892732	1183	1183	1183	1183	0
46	20241011	184800	6892732	1183	1183	1183	1183	0
47	20241011	184700	6892732	1183	1183	1183	1183	0
48	20241011	184600	6892732	1183	1183	1183	1183	0
49	20241011	184500	6892732	1183	1183	1183	1183	0
50	20241011	184400	6892732	1183	1183	1183	1183	0
51	20241011	184300	6892732	1183	1183	1183	1183	0
52	20241011	184200	6892732	1183	1183	1183	1183	0
53	20241011	184100	6892732	1183	1183	1183	1183	0
54	20241011	184000	6892732	1183	1183	1183	1183	0
55	20241011	183900	6892732	1183	1183	1183	1183	0
56	20241011	183800	6892732	1183	1183	1183	1183	0
57	20241011	183700	6892732	1183	1183	1183	1183	0
58	20241011	183600	6892732	1183	1183	1183	1183	0
59	20241011	183500	6892732	1183	1183	1183	1183	0
60	20241011	183400	6892732	1183	1183	1183	1183	0
61	20241011	183300	6892732	1183	1183	1183	1183	0
62	20241011	183200	6892732	1183	1183	1183	1183	56
63	20241011	183100	6892732	1183	1183	1183	1183	0
64	20241011	183000	6892732	1183	1183	1183	1183	0
65	20241011	182900	6892732	1183	1183	1183	1183	0
66	20241011	182800	6892732	1183	1183	1183	1183	0
67	20241011	182700	6892732	1183	1183	1183	1183	0
68	20241011	182600	6892732	1183	1183	1183	1183	0
69	20241011	182500	6892732	1183	1183	1183	1183	0
70	20241011	182400	6892732	1183	1183	1183	1183	0
71	20241011	182300	6892732	1183	1183	1183	1183	0
72	20241011	182200	6892732	1183	1183	1183	1183	0
73	20241011	182100	6892732	1183	1183	1183	1183	0
74	20241011	182000	6892732	1183	1183	1183	1183	0
75	20241011	181900	6892732	1183	1183	1183	1183	0
76	20241011	181800	6892732	1183	1183	1183	1183	0
77	20241011	181700	6892732	1183	1183	1183	1183	0
78	20241011	181600	6892732	1183	1183	1183	1183	0
79	20241011	181500	6892732	1183	1183	1183	1183	0
80	20241011	181400	6892732	1183	1183	1183	1183	0
81	20241011	181300	6892732	1183	1183	1183	1183	0
82	20241011	181200	6892732	1183	1183	1183	1183	0
83	20241011	181100	6892732	1183	1183	1183	1183	0
84	20241011	181000	6892732	1183	1183	1183	1183	0
85	20241011	180900	6892732	1183	1183	1183	1183	0
86	20241011	180800	6892732	1183	1183	1183	1183	0
87	20241011	180700	6892732	1183	1183	1183	1183	0
88	20241011	180600	6892732	1183	1183	1183	1183	0
89	20241011	180500	6892732	1183	1183	1183	1183	0
90	20241011	180400	6892732	1183	1183	1183	1183	0
91	20241011	180300	6892732	1183	1183	1183	1183	0
92	20241011	180200	6892732	1183	1183	1183	1183	56
93	20241011	180100	6892732	1183	1183	1183	1183	0
94	20241011	180000	6892732	1183	1183	1183	1183	0
95	20241011	175900	6892732	1183	1183	1183	1183	0
96	20241011	175800	6892732	1183	1183	1183	1183	0
97	20241011	175700	6892732	1183	1183	1183	1183	0
98	20241011	175600	6892732	1183	1183	1183	1183	0
99	20241011	175500	6892732	1183	1183	1183	1183	0
100	20241011	175400	6892732	1183	1183	1183	1183	0
101	20241011	175300	6892732	1183	1183	1183	1183	0
102	20241011	175200	6892732	1183	1183	1183	1183	0
103	20241011	175100	6892732	1183	1183	1183	1183	0
104	20241011	175000	6892732	1183	1183	1183	1183	0
105	20241011	174900	6892732	1183	1183	1183	1183	0
106	20241011	174800	6892732	1183	1183	1183	1183	0
107	20241011	174700	6892732	1183	1183	1183	1183	0
108	20241011	174600	6892732	1183	1183	1183	1183	0
109	20241011	174500	6892732	1183	1183	1183	1183	0
110	20241011	174400	6892732	1183	1183	1183	1183	0
111	20241011	174300	6892732	1183	1183	1183	1183	0
112	20241011	174200	6892732	1183	1183	1183	1183	0
113	20241011	174100	6892732	1183	1183	1183	1183	0
114	20241011	174000	6892732	1183	1183	1183	1183	0
115	20241011	173900	6892732	1183	1183	1183	1183	0
116	20241011	173800	6892732	1183	1183	1183	1183	0
117	20241011	173700	6892732	1183	1183	1183	1183	0
118	20241011	173600	6892732	1183	1183	1183	1183	0
119	20241011	173500	6892732	1183	1183	1183	1183	0
120	20241011	173400	6892732	1183	1183	1183	1183	0
121	20241011	173300	6892732	1183	1183	1183	1183	0
122	20241011	173200	6892732	1183	1183	1183	1183	56
123	20241011	173100	6892732	1183	1183	1183	1183	0
124	20241011	173000	6892732	1183	1183	1183	1183	0
125	20241011	172900	6892732	1183	1183	1183	1183	0
126	20241011	172800	6892732	1183	1183	1183	1183	0
127	20241011	172700	6892732	1183	1183	1183	1183	0
128	20241011	172600	6892732	1183	1183	1183	1183	0
129	20241011	172500	6892732	1183	1183	1183	1183	0
130	20241011	172400	6892732	1183	1183	1183	1183	0
131	20241011	172300	6892732	1183	1183	1183	1183	0
132	20241011	172200	6892732	1183	1183	1183	1183	0
133	20241011	172100	6892732	1183	1183	1183	1183	0
134	20241011	172000	6892732	1183	1183	1183	1183	0
135	20241011	171900	6892732	1183	1183	1183	1183	0
136	20241011	171800	6892732	1183	1183	1183	1183	0
137	20241011	171700	6892732	1183	1183	1183	1183	0
138	20241011	171600	6892732	1183	1183	1183	1183	0
139	20241011	171500	6892732	1183	1183	1183	1183	0
140	20241011	171400	6892732	1183	1183	1183	1183	0
141	20241011	171300	6892732	1183	1183	1183	1183	0
142	20241011	171200	6892732	1183	1183	1183	1183	0
143	20241011	171100	6892732	1183	1183	1183	1183	0
144	20241011	171000	6892732	1183	1183	1183	1183	0
145	20241011	170900	6892732	1183	1183	1183	1183	0
146	20241011	170800	6892732	1183	1183	1183	1183	0
147	20241011	170700	6892732	1183	1183	1183	1183	0
148	20241011	170600	6892732	1183	1183	1183	1183	0
149	20241011	170500	6892732	1183	1183	1183	1183	0
150	20241011	170400	6892732	1183	1183	1183	1183	0
151	20241011	170300	6892732	1183	1183	1183	1183	0
152	20241011	170200	6892732	1183	1183	1183	1183	56
153	20241011	170100	6892732	1183	1183	1183	1183	0
154	20241011	170000	6892732	1183	1183	1183	1183	0
155	20241011	165900	6892732	1183	1183	1183	1183	0
156	20241011	165800	6892732	1183	1183	1183	1183	0
157	20241011	165700	6892732	1183	1183	1183	1183	0
158	20241011	165600	6892732	1183	1183	1183	1183	0
159	20241011	165500	6892732	1183	1183	1183	1183	0
160	20241011	165400	6892732	1183	1183	1183	1183	0
161	20241011	165300	6892732	1183	1183	1183	1183	0
162	20241011	165200	6892732	1183	1183	1183	1183	0
163	20241011	165100	6892732	1183	1183	1183	1183	0
164	20241011	165000	6892732	1183	1183	1183	1183	0
165	20241011	164900	6892732	1183	1183	1183	1183	0
166	20241011	164800	6892732	1183	1183	1183	1183	0
167	20241011	164700	6892732	1183	1183	1183	1183	0
168	20241011	164600	6892732	1183	1183	1183	1183	0
169	20241011	164500	6892732	1183	1183	1183	1183	0
170	20241011	164400	6892732	1183	1183	1183	1183	0
171	20241011	164300	6892732	1183	1183	1183	1183	0
172	20241011	164200	6892732	1183	1183	1183	1183	0
173	20241011	164100	6892732	1183	1183	1183	1183	0
174	20241011	164000	6892732	1183	1183	1183	1183	0
175	20241011	163900	6892732	1183	1183	1183	1183	0
176	20241011	163800	6892732	1183	1183	1183	1183	0
177	20241011	163700	6892732	1183	1183	1183	1183	0
178	20241011	163600	6892732	1183	1183	1183	1183	0
179	20241011	163500	6892732	1183	1183	1183	1183	0
180	20241011	163400	6892732	1183	1183	1183	1183	0
181	20241011	163300	6892732	1183	1183	1183	1183	0
182	20241011	163200	6892732	1183	1183	1183	1183	56
183	20241011	163100	6892732	1183	1183	1183	1183	0
184	20241011	163000	6892732	1183	1183	1183	1183	0
185	20241011	162900	6892732	1183	1183	1183	1183	0
186	20241011	162800	6892732	1183	1183	1183	1183	0
187	20241011	162700	6892732	1183	1183	1183	1183	0
188	20241011	162600	6892732	1183	1183	1183	1183	0
189	20241011	162500	6892732	1183	1183	1183	1183	0
190	20241011	162400	6892732	1183	1183	1183	1183	0
191	20241011	162300	6892732	1183	1183	1183	1183	0
192	20241011	162200	6892732	1183	1183	1183	1183	0
193	20241011	162100	6892732	1183	1183	1183	1183	0
194	20241011	162000	6892732	1183	1183	1183	1183	0
195	20241011	161900	6892732	1183	1183	1183	1183	0
196	20241011	161800	6892732	1183	1183	1183	1183	0
197	20241011	161700	6892732	1183	1183	1183	1183	0
198	20241011	161600	6892732	1183	1183	1183	1183	0
199	20241011	161500	6892732	1183	1183	1183	1183	0
200	20241011	161400	6892732	1183	1183	1183	1183	0
201	20241011	161300	6892732	1183	1183	1183	1183	0
202	20241011	161200	6892732	1183	1183	1183	1183	0
203	20241011	161100	6892732	1183	1183	1183	1183	0
204	20241011	161000	6892732	1183	1183	1183	1183	0
205	20241011	160900	6892732	1183	1183	1183	1183	0
206	20241011	160800	6892732	1183	1183	1183	1183	0
207	20241011	160700	6892732	1183	1183	1183	1183	0
208	20241011	160600	6892732	1183	1183	1183	1183	0
209	20241011	160500	6892732	1183	1183	1183	1183	0
210	20241011	160400	6892732	1183	1183	1183	1183	0
211	20241011	160300	6892732	1183	1183	1183	1183	0
212	20241011	160200	6892732	1183	1183	1183	1183	56
213	20241011	160100	6892732	1183	1183	1183	1183	0
214	20241011	160000	6892732	1183	1183	1183	1183	0
215	20241011	155900	6892732	1183	1183	1183	1183	0
216	20241011	155800	6892732	1183	1183	1183	1183	0
217	20241011	155700	6892732	1183	1183	1183	1183	0
218	20241011	155600	6892732	1183	1183	1183	1183	0
219	20241011	155500	6892732	1183	1183	1183	1183	0
220	20241011	155400	6892732	1183	1183	1183	1183	0
221	20241011	155300	6892732	1183	1183	1183	1183	0
222	20241011	155200	6892732	1183	1183	1183	1183	0
223	20241011	155100	6892732	1183	1183	1183	1183	0
224	20241011	155000	6892732	1183	1183	1183	1183	0
225	20241011	154900	6892732	1183	1183	1183	1183	0
226	20241011	154800	6892732	1183	1183	1183	1183	0
227	20241011	154700	6892732	1183	1183	1183	1183	0
228	20241011	154600	6892732	1183	1183	1183	1183	0
229	20241011	154500	6892732	1183	1183	1183	1183	0
230	20241011	154400	6892732	1183	1183	1183	1183	0
231	20241011	154300	6892732	1183	1183	1183	1183	0
232	20241011	154200	6892732	1183	1183	1183	1183	0
233	20241011	154100	6892732	1183	1183	1183	1183	0
234	20241011	154000	6892732	1183	1183	1183	1183	0
235	20241011	153900	6892732	1183	1183	1183	1183	0
236	20241011	153800	6892732	1183	1183	1183	1183	0
237	20241011	153700	6892732	1183	1183	1183	1183	0
238	20241011	153600	6892732	1183	1183	1183	1183	0
239	20241011	153500	6892732	1183	1183	1183	1183	0
240	20241011	153400	6892732	1183	1183	1183	1183	0
241	20241011	153300	6892732	1183	1183	1183	1183	0
242	20241011	153200	6892732	1183	1183	1183	1183	56
243	20241011	153100	6892732	1183	1183	1183	1183	0
244	20241011	153000	6892732	1183	1183	1183	1183	56
245	20241011	152900	6826484	1184	1184	1184	1184	0
246	20241011	152800	6826484	1184	1184	1184	1184	0
247	20241011	152700	6826484	1184	1184	1184	1184	0
248	20241011	152600	6826484	1184	1184	1184	1184	0
249	20241011	152500	6826484	1184	1184	1184	1184	0
250	20241011	152400	6826484	1184	1184	1184	1184	0
251	20241011	152300	6826484	1184	1184	1184	1184	0
252	20241011	152200	6826484	1184	1184	1184	1184	0
253	20241011	152100	6826484	1184	1184	1184	1184	0
254	20241011	152000	6826484	1184	1184	1184	1184	0
255	20241011	151900	6826484	1184	1181	1184	1181	175
256	20241011	151800	6619697	1175	1175	1175	1175	0
257	20241011	151700	6619697	1175	1175	1175	1175	0
258	20241011	151600	6619697	1175	1175	1175	1175	0
259	20241011	151500	6619697	1175	1175	1175	1175	0
260	20241011	151400	6619697	1175	1175	1175	1175	0
261	20241011	151300	6619697	1175	1175	1175	1175	0
262	20241011	151200	6619697	1175	1177	1177	1175	71
263	20241011	151100	6536197	1181	1181	1181	1181	0
264	20241011	151000	6536197	1181	1181	1181	1181	0
265	20241011	150900	6536197	1181	1181	1181	1181	0
266	20241011	150800	6536197	1181	1181	1181	1181	0
267	20241011	150700	6536197	1181	1181	1181	1181	0
268	20241011	150600	6536197	1181	1181	1181	1181	0
269	20241011	150500	6536197	1181	1181	1181	1181	0
270	20241011	150400	6536197	1181	1181	1181	1181	0
271	20241011	150300	6536197	1181	1181	1181	1181	0
272	20241011	150200	6536197	1181	1181	1181	1181	0
273	20241011	150100	6536197	1181	1181	1181	1181	0
274	20241011	150000	6536197	1181	1181	1181	1181	0
275	20241011	145900	6536197	1181	1181	1181	1181	0
276	20241011	145800	6536197	1181	1181	1181	1181	0
277	20241011	145700	6536197	1181	1181	1181	1181	0
278	20241011	145600	6536197	1181	1181	1181	1181	0
279	20241011	145500	6536197	1181	1181	1181	1181	0
280	20241011	145400	6536197	1181	1181	1181	1181	0
281	20241011	145300	6536197	1181	1181	1181	1181	0
282	20241011	145200	6536197	1181	1181	1181	1181	0
283	20241011	145100	6536197	1181	1181	1181	1181	40
284	20241011	145000	6488957	1181	1181	1181	1181	0
285	20241011	144900	6488957	1181	1181	1181	1181	0
286	20241011	144800	6488957	1181	1181	1181	1181	0
287	20241011	144700	6488957	1181	1181	1181	1181	0
288	20241011	144600	6488957	1181	1181	1181	1181	0
289	20241011	144500	6488957	1181	1181	1181	1181	0
290	20241011	144400	6488957	1181	1181	1181	1181	0
291	20241011	144300	6488957	1181	1181	1181	1181	0
292	20241011	144200	6488957	1181	1181	1181	1181	0
293	20241011	144100	6488957	1181	1181	1181	1181	0
294	20241011	144000	6488957	1181	1181	1181	1181	0
295	20241011	143900	6488957	1181	1181	1181	1181	0
296	20241011	143800	6488957	1181	1181	1181	1181	0
297	20241011	143700	6488957	1181	1181	1181	1181	42
298	20241011	143600	6439355	1181	1181	1181	1181	0
299	20241011	143500	6439355	1181	1181	1181	1181	0
300	20241011	143400	6439355	1181	1180	1181	1180	2
301	20241011	143300	6436994	1177	1177	1177	1177	0
302	20241011	143200	6436994	1177	1177	1177	1177	45
303	20241011	143100	6384029	1177	1177	1177	1177	0
304	20241011	143000	6384029	1177	1177	1177	1177	0
305	20241011	142900	6384029	1177	1177	1177	1177	180
306	20241011	142800	6172169	1177	1177	1177	1177	0
307	20241011	142700	6172169	1177	1177	1177	1177	0
308	20241011	142600	6172169	1177	1177	1177	1177	10
309	20241011	142500	6160399	1177	1177	1177	1177	10
310	20241011	142400	6148629	1177	1177	1177	1177	0
311	20241011	142300	6148629	1177	1177	1177	1177	0
312	20241011	142200	6148629	1177	1177	1177	1177	0
313	20241011	142100	6148629	1177	1177	1177	1177	0
314	20241011	142000	6148629	1177	1177	1177	1177	0
315	20241011	141900	6148629	1177	1177	1177	1177	0
316	20241011	141800	6148629	1177	1177	1177	1177	0
317	20241011	141700	6148629	1177	1177	1177	1177	0
318	20241011	141600	6148629	1177	1177	1177	1177	0
319	20241011	141500	6148629	1177	1177	1177	1177	0
320	20241011	141400	6148629	1177	1177	1177	1177	0
321	20241011	141300	6148629	1177	1177	1177	1177	0
322	20241011	141200	6148629	1177	1177	1177	1177	0
323	20241011	141100	6148629	1177	1177	1177	1177	0
324	20241011	141000	6148629	1177	1177	1177	1177	0
325	20241011	140900	6148629	1177	1177	1177	1177	0
326	20241011	140800	6148629	1177	1177	1177	1177	0
327	20241011	140700	6148629	1177	1177	1177	1177	0
328	20241011	140600	6148629	1177	1177	1177	1177	0
329	20241011	140500	6148629	1177	1177	1177	1177	0
330	20241011	140400	6148629	1177	1177	1177	1177	0
331	20241011	140300	6148629	1177	1177	1177	1177	0
332	20241011	140200	6148629	1177	1177	1177	1177	0
333	20241011	140100	6148629	1177	1177	1177	1177	0
334	20241011	140000	6148629	1177	1177	1177	1177	0
335	20241011	135900	6148629	1177	1177	1177	1177	0
336	20241011	135800	6148629	1177	1177	1177	1177	0
337	20241011	135700	6148629	1177	1177	1177	1177	0
338	20241011	135600	6148629	1177	1177	1177	1177	0
339	20241011	135500	6148629	1177	1177	1177	1177	0
340	20241011	135400	6148629	1177	1177	1177	1177	0
341	20241011	135300	6148629	1177	1177	1177	1177	0
342	20241011	135200	6148629	1177	1177	1177	1177	0
343	20241011	135100	6148629	1177	1177	1177	1177	0
344	20241011	135000	6148629	1177	1177	1177	1177	0
345	20241011	134900	6148629	1177	1177	1177	1177	0
346	20241011	134800	6148629	1177	1177	1177	1177	0
347	20241011	134700	6148629	1177	1177	1177	1177	0
348	20241011	134600	6148629	1177	1177	1177	1177	0
349	20241011	134500	6148629	1177	1177	1177	1177	0
350	20241011	134400	6148629	1177	1177	1177	1177	0
351	20241011	134300	6148629	1177	1177	1177	1177	0
352	20241011	134200	6148629	1177	1177	1177	1177	0
353	20241011	134100	6148629	1177	1177	1177	1177	0
354	20241011	134000	6148629	1177	1177	1177	1177	0
355	20241011	133900	6148629	1177	1177	1177	1177	0
356	20241011	133800	6148629	1177	1177	1177	1177	0
357	20241011	133700	6148629	1177	1177	1177	1177	0
358	20241011	133600	6148629	1177	1177	1177	1177	0
359	20241011	133500	6148629	1177	1177	1177	1177	0
360	20241011	133400	6148629	1177	1177	1177	1177	0
361	20241011	133300	6148629	1177	1177	1177	1177	0
362	20241011	133200	6148629	1177	1177	1177	1177	0
363	20241011	133100	6148629	1177	1177	1177	1177	0
364	20241011	133000	6148629	1177	1177	1177	1177	0
365	20241011	132900	6148629	1177	1177	1177	1177	0
366	20241011	132800	6148629	1177	1177	1177	1177	0
367	20241011	132700	6148629	1177	1177	1177	1177	0
368	20241011	132600	6148629	1177	1177	1177	1177	0
369	20241011	132500	6148629	1177	1177	1177	1177	0
370	20241011	132400	6148629	1177	1177	1177	1177	0
371	20241011	132300	6148629	1177	1177	1177	1177	0
372	20241011	132200	6148629	1177	1177	1177	1177	0
373	20241011	132100	6148629	1177	1177	1177	1177	0
374	20241011	132000	6148629	1177	1177	1177	1177	0
375	20241011	131900	6148629	1177	1177	1177	1177	0
376	20241011	131800	6148629	1177	1177	1177	1177	0
377	20241011	131700	6148629	1177	1177	1177	1177	0
378	20241011	131600	6148629	1177	1177	1177	1177	0
379	20241011	131500	6148629	1177	1177	1177	1177	0
380	20241011	131400	6148629	1177	1177	1177	1177	0
381	20241011	131300	6148629	1177	1177	1177	1177	0
382	20241011	131200	6148629	1177	1177	1177	1177	0
383	20241011	131100	6148629	1177	1177	1177	1177	0
384	20241011	131000	6148629	1177	1177	1177	1177	0
385	20241011	130900	6148629	1177	1177	1177	1177	0
386	20241011	130800	6148629	1177	1173	1177	1173	2
387	20241011	130700	6146279	1173	1173	1173	1173	0
388	20241011	130600	6146279	1173	1173	1173	1173	0
389	20241011	130500	6146279	1173	1173	1173	1173	0
390	20241011	130400	6146279	1173	1173	1173	1173	0
391	20241011	130300	6146279	1173	1173	1173	1173	0
392	20241011	130200	6146279	1173	1173	1173	1173	0
393	20241011	130100	6146279	1173	1173	1173	1173	138
394	20241011	130000	5984405	1173	1173	1173	1173	0
395	20241011	125900	5984405	1173	1173	1173	1173	0
396	20241011	125800	5984405	1173	1173	1173	1173	0
397	20241011	125700	5984405	1173	1173	1173	1173	0
398	20241011	125600	5984405	1173	1173	1173	1173	0
399	20241011	125500	5984405	1173	1173	1173	1173	0
400	20241011	125400	5984405	1173	1173	1173	1173	0
401	20241011	125300	5984405	1173	1173	1173	1173	0
402	20241011	125200	5984405	1173	1173	1173	1173	0
403	20241011	125100	5984405	1173	1173	1173	1173	0
404	20241011	125000	5984405	1173	1173	1173	1173	0
405	20241011	124900	5984405	1173	1173	1173	1173	0
406	20241011	124800	5984405	1173	1173	1173	1173	0
407	20241011	124700	5984405	1173	1173	1173	1173	0
408	20241011	124600	5984405	1173	1173	1173	1173	0
409	20241011	124500	5984405	1173	1173	1173	1173	0
410	20241011	124400	5984405	1173	1173	1173	1173	0
411	20241011	124300	5984405	1173	1173	1173	1173	0
412	20241011	124200	5984405	1173	1173	1173	1173	0
413	20241011	124100	5984405	1173	1173	1173	1173	0
414	20241011	124000	5984405	1173	1173	1173	1173	10
415	20241011	123900	5972675	1177	1177	1177	1177	0
416	20241011	123800	5972675	1177	1177	1177	1177	0
417	20241011	123700	5972675	1177	1177	1177	1177	0
418	20241011	123600	5972675	1177	1177	1177	1177	0
419	20241011	123500	5972675	1177	1177	1177	1177	0
420	20241011	123400	5972675	1177	1177	1177	1177	0
421	20241011	123300	5972675	1177	1177	1177	1177	0
422	20241011	123200	5972675	1177	1177	1177	1177	0
423	20241011	123100	5972675	1177	1177	1177	1177	0
424	20241011	123000	5972675	1177	1177	1177	1177	0
425	20241011	122900	5972675	1177	1177	1177	1177	0
426	20241011	122800	5972675	1177	1177	1177	1177	0
427	20241011	122700	5972675	1177	1177	1177	1177	0
428	20241011	122600	5972675	1177	1177	1177	1177	0
429	20241011	122500	5972675	1177	1177	1177	1177	0
430	20241011	122400	5972675	1177	1177	1177	1177	0
431	20241011	122300	5972675	1177	1177	1177	1177	0
432	20241011	122200	5972675	1177	1177	1177	1177	0
433	20241011	122100	5972675	1177	1177	1177	1177	0
434	20241011	122000	5972675	1177	1177	1177	1177	0
435	20241011	121900	5972675	1177	1177	1177	1177	0
436	20241011	121800	5972675	1177	1177	1177	1177	0
437	20241011	121700	5972675	1177	1177	1177	1177	0
438	20241011	121600	5972675	1177	1177	1177	1177	0
439	20241011	121500	5972675	1177	1177	1177	1177	0
440	20241011	121400	5972675	1177	1177	1177	1177	0
441	20241011	121300	5972675	1177	1177	1177	1177	0
442	20241011	121200	5972675	1177	1177	1177	1177	0
443	20241011	121100	5972675	1177	1177	1177	1177	0
444	20241011	121000	5972675	1177	1177	1177	1177	0
445	20241011	120900	5972675	1177	1177	1177	1177	0
446	20241011	120800	5972675	1177	1177	1177	1177	0
447	20241011	120700	5972675	1177	1177	1177	1177	0
448	20241011	120600	5972675	1177	1177	1177	1177	0
449	20241011	120500	5972675	1177	1177	1177	1177	0
450	20241011	120400	5972675	1177	1177	1177	1177	0
451	20241011	120300	5972675	1177	1177	1177	1177	0
452	20241011	120200	5972675	1177	1177	1177	1177	0
453	20241011	120100	5972675	1177	1177	1177	1177	0
454	20241011	120000	5972675	1177	1177	1177	1177	0
455	20241011	115900	5972675	1177	1177	1177	1177	0
456	20241011	115800	5972675	1177	1177	1177	1177	0
457	20241011	115700	5972675	1177	1177	1177	1177	0
458	20241011	115600	5972675	1177	1177	1177	1177	0
459	20241011	115500	5972675	1177	1177	1177	1177	0
460	20241011	115400	5972675	1177	1177	1177	1177	0
461	20241011	115300	5972675	1177	1177	1177	1177	10
462	20241011	115200	5960905	1171	1171	1171	1171	0
463	20241011	115100	5960905	1171	1171	1171	1171	0
464	20241011	115000	5960905	1171	1171	1171	1171	0
465	20241011	114900	5960905	1171	1171	1171	1171	0
466	20241011	114800	5960905	1171	1171	1171	1171	0
467	20241011	114700	5960905	1171	1171	1171	1171	0
468	20241011	114600	5960905	1171	1171	1171	1171	0
469	20241011	114500	5960905	1171	1171	1171	1171	0
470	20241011	114400	5960905	1171	1171	1171	1171	0
471	20241011	114300	5960905	1171	1171	1171	1171	0
472	20241011	114200	5960905	1171	1171	1171	1171	0
473	20241011	114100	5960905	1171	1171	1171	1171	0
474	20241011	114000	5960905	1171	1171	1171	1171	0
475	20241011	113900	5960905	1171	1171	1171	1171	0
476	20241011	113800	5960905	1171	1171	1171	1171	0
477	20241011	113700	5960905	1171	1171	1171	1171	0
478	20241011	113600	5960905	1171	1171	1171	1171	0
479	20241011	113500	5960905	1171	1171	1171	1171	0
480	20241011	113400	5960905	1171	1171	1171	1171	0
481	20241011	113300	5960905	1171	1171	1171	1171	0
482	20241011	113200	5960905	1171	1171	1171	1171	0
483	20241011	113100	5960905	1171	1171	1171	1171	0
484	20241011	113000	5960905	1171	1171	1171	1171	0
485	20241011	112900	5960905	1171	1171	1171	1171	0
486	20241011	112800	5960905	1171	1171	1171	1171	0
487	20241011	112700	5960905	1171	1176	1176	1171	1005
488	20241011	112600	4781764	1177	1178	1178	1177	220
489	20241011	112500	4522714	1179	1179	1179	1179	0
490	20241011	112400	4522714	1179	1179	1179	1179	0
491	20241011	112300	4522714	1179	1179	1179	1179	0
492	20241011	112200	4522714	1179	1179	1179	1179	100
493	20241011	112100	4404814	1180	1180	1180	1180	0
494	20241011	112000	4404814	1180	1180	1180	1180	0
495	20241011	111900	4404814	1180	1180	1180	1180	64
496	20241011	111800	4329294	1181	1181	1181	1181	100
497	20241011	111700	4211194	1181	1181	1181	1181	0
498	20241011	111600	4211194	1181	1181	1181	1181	0
499	20241011	111500	4211194	1181	1181	1181	1181	0
500	20241011	111400	4211194	1181	1181	1181	1181	0
501	20241011	111300	4211194	1181	1181	1181	1181	0
502	20241011	111200	4211194	1181	1181	1181	1181	0
503	20241011	111100	4211194	1181	1181	1181	1181	0
504	20241011	111000	4211194	1181	1181	1181	1181	10
505	20241011	110900	4199384	1181	1181	1181	1181	10
506	20241011	110800	4187574	1181	1181	1181	1181	10
507	20241011	110700	4175764	1180	1180	1180	1180	0
508	20241011	110600	4175764	1180	1180	1180	1180	0
509	20241011	110500	4175764	1180	1180	1180	1180	0
510	20241011	110400	4175764	1180	1180	1180	1180	0
511	20241011	110300	4175764	1180	1180	1180	1180	0
512	20241011	110200	4175764	1180	1180	1180	1180	0
513	20241011	110100	4175764	1180	1180	1180	1180	0
514	20241011	110000	4175764	1180	1180	1180	1180	0
515	20241011	105900	4175764	1180	1180	1180	1180	0
516	20241011	105800	4175764	1180	1180	1180	1180	0
517	20241011	105700	4175764	1180	1180	1180	1180	0
518	20241011	105600	4175764	1180	1180	1180	1180	0
519	20241011	105500	4175764	1180	1180	1180	1180	1
520	20241011	105400	4174584	1181	1181	1181	1181	0
521	20241011	105300	4174584	1181	1181	1181	1181	0
522	20241011	105200	4174584	1181	1181	1181	1181	0
523	20241011	105100	4174584	1181	1181	1181	1181	0
524	20241011	105000	4174584	1181	1181	1181	1181	0
525	20241011	104900	4174584	1181	1181	1181	1181	0
526	20241011	104800	4174584	1181	1181	1181	1181	0
527	20241011	104700	4174584	1181	1181	1181	1181	9
528	20241011	104600	4163955	1181	1181	1181	1181	0
529	20241011	104500	4163955	1181	1180	1181	1180	13
530	20241011	104400	4148606	1180	1180	1180	1180	0
531	20241011	104300	4148606	1180	1180	1180	1180	0
532	20241011	104200	4148606	1180	1180	1180	1180	42
533	20241011	104100	4099046	1181	1181	1181	1181	0
534	20241011	104000	4099046	1181	1181	1181	1181	0
535	20241011	103900	4099046	1181	1181	1181	1181	0
536	20241011	103800	4099046	1181	1181	1181	1181	0
537	20241011	103700	4099046	1181	1181	1181	1181	0
538	20241011	103600	4099046	1181	1181	1181	1181	9
539	20241011	103500	4088417	1181	1181	1181	1181	0
540	20241011	103400	4088417	1181	1181	1181	1181	0
541	20241011	103300	4088417	1181	1181	1181	1181	0
542	20241011	103200	4088417	1181	1181	1181	1181	0
543	20241011	103100	4088417	1181	1181	1181	1181	126
544	20241011	103000	3939611	1181	1181	1181	1181	0
545	20241011	102900	3939611	1181	1181	1181	1181	0
546	20241011	102800	3939611	1181	1181	1181	1181	0
547	20241011	102700	3939611	1181	1181	1181	1181	1
548	20241011	102600	3938430	1180	1180	1180	1180	0
549	20241011	102500	3938430	1180	1180	1180	1180	39
550	20241011	102400	3892410	1181	1181	1181	1181	0
551	20241011	102300	3892410	1181	1181	1181	1181	0
552	20241011	102200	3892410	1181	1181	1181	1181	0
553	20241011	102100	3892410	1181	1181	1181	1181	0
554	20241011	102000	3892410	1181	1181	1181	1181	0
555	20241011	101900	3892410	1181	1181	1181	1181	0
556	20241011	101800	3892410	1181	1181	1181	1181	0
557	20241011	101700	3892410	1181	1181	1181	1181	0
558	20241011	101600	3892410	1181	1181	1181	1181	9
559	20241011	101500	3881781	1181	1181	1181	1181	0
560	20241011	101400	3881781	1181	1181	1181	1181	0
561	20241011	101300	3881781	1181	1181	1181	1181	0
562	20241011	101200	3881781	1181	1181	1181	1181	0
563	20241011	101100	3881781	1181	1181	1181	1181	0
564	20241011	101000	3881781	1181	1181	1181	1181	0
565	20241011	100900	3881781	1181	1181	1181	1181	0
566	20241011	100800	3881781	1181	1181	1181	1181	0
567	20241011	100700	3881781	1181	1181	1181	1181	0
568	20241011	100600	3881781	1181	1181	1181	1181	1
569	20241011	100500	3880600	1181	1181	1181	1181	0
570	20241011	100400	3880600	1181	1181	1181	1181	0
571	20241011	100300	3880600	1181	1181	1181	1181	0
572	20241011	100200	3880600	1181	1181	1181	1181	0
573	20241011	100100	3880600	1181	1181	1181	1181	0
574	20241011	100000	3880600	1181	1181	1181	1181	0
575	20241011	095900	3880600	1181	1181	1181	1181	0
576	20241011	095800	3880600	1181	1181	1181	1181	0
577	20241011	095700	3880600	1181	1181	1181	1181	0
578	20241011	095600	3880600	1181	1181	1181	1181	0
579	20241011	095500	3880600	1181	1181	1181	1181	0
580	20241011	095400	3880600	1181	1181	1181	1181	0
581	20241011	095300	3880600	1181	1181	1181	1181	0
582	20241011	095200	3880600	1181	1181	1181	1181	0
583	20241011	095100	3880600	1181	1181	1181	1181	0
584	20241011	095000	3880600	1181	1181	1181	1181	0
585	20241011	094900	3880600	1181	1181	1181	1181	0
586	20241011	094800	3880600	1181	1181	1181	1181	0
587	20241011	094700	3880600	1181	1181	1181	1181	0
588	20241011	094600	3880600	1181	1181	1181	1181	0
589	20241011	094500	3880600	1181	1181	1181	1181	0
590	20241011	094400	3880600	1181	1181	1181	1181	0
591	20241011	094300	3880600	1181	1181	1181	1181	0
592	20241011	094200	3880600	1181	1181	1181	1181	1
593	20241011	094100	3879419	1181	1181	1181	1181	0
594	20241011	094000	3879419	1181	1181	1181	1181	0
595	20241011	093900	3879419	1181	1181	1181	1181	0
596	20241011	093800	3879419	1181	1181	1181	1181	0
597	20241011	093700	3879419	1181	1181	1181	1181	0
598	20241011	093600	3879419	1181	1181	1181	1181	0
599	20241011	093500	3879419	1181	1181	1181	1181	0
600	20241011	093400	3879419	1181	1181	1181	1181	0
601	20241011	093300	3879419	1181	1181	1181	1181	0
602	20241011	093200	3879419	1181	1181	1181	1181	0
603	20241011	093100	3879419	1181	1181	1181	1181	0
604	20241011	093000	3879419	1181	1181	1181	1181	0
605	20241011	092900	3879419	1181	1181	1181	1181	0
606	20241011	092800	3879419	1181	1181	1181	1181	0
607	20241011	092700	3879419	1181	1181	1181	1181	6
608	20241011	092600	3872333	1181	1181	1181	1181	0
609	20241011	092500	3872333	1181	1181	1181	1181	0
610	20241011	092400	3872333	1181	1181	1181	1181	0
611	20241011	092300	3872333	1181	1181	1181	1181	0
612	20241011	092200	3872333	1181	1181	1181	1181	0
613	20241011	092100	3872333	1181	1181	1181	1181	1
614	20241011	092000	3871152	1171	1175	1175	1171	1000
615	20241011	091900	2699301	1185	1185	1185	1185	0
616	20241011	091800	2699301	1185	1185	1185	1185	0
617	20241011	091700	2699301	1185	1185	1185	1185	0
618	20241011	091600	2699301	1185	1185	1185	1185	0
619	20241011	091500	2699301	1185	1185	1185	1185	0
620	20241011	091400	2699301	1185	1185	1185	1185	0
621	20241011	091300	2699301	1185	1185	1185	1185	0
622	20241011	091200	2699301	1185	1185	1185	1185	0
623	20241011	091100	2699301	1185	1185	1185	1185	0
624	20241011	091000	2699301	1185	1185	1185	1185	0
625	20241011	090900	2699301	1185	1185	1185	1185	0
626	20241011	090800	2699301	1185	1185	1185	1185	0
627	20241011	090700	2699301	1185	1185	1185	1185	0
628	20241011	090600	2699301	1185	1185	1185	1185	0
629	20241011	090500	2699301	1185	1185	1185	1185	0
630	20241011	090400	2699301	1185	1185	1185	1185	0
631	20241011	090300	2699301	1185	1185	1185	1185	0
632	20241011	090200	2699301	1185	1185	1185	1185	0
633	20241011	090100	2699301	1185	1182	1185	1182	1393
634	20241011	090000	1049910	1185	1185	1185	1185	886