KissMeData/196700/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203900	50846129	1355	1355	1355	1355	176
3	20241015	203800	50846129	1355	1355	1355	1355	0
4	20241015	203700	50846129	1355	1355	1355	1355	0
5	20241015	203600	50846129	1355	1355	1355	1355	0
6	20241015	203500	50846129	1355	1355	1355	1355	0
7	20241015	203400	50846129	1355	1355	1355	1355	0
8	20241015	203300	50846129	1355	1355	1355	1355	0
9	20241015	203200	50846129	1355	1355	1355	1355	0
10	20241015	203100	50846129	1355	1355	1355	1355	0
11	20241015	203000	50846129	1355	1355	1355	1355	0
12	20241015	202900	50846129	1355	1355	1355	1355	0
13	20241015	202800	50846129	1355	1355	1355	1355	0
14	20241015	202700	50846129	1355	1355	1355	1355	0
15	20241015	202600	50846129	1355	1355	1355	1355	0
16	20241015	202500	50846129	1355	1355	1355	1355	0
17	20241015	202400	50846129	1355	1355	1355	1355	0
18	20241015	202300	50846129	1355	1355	1355	1355	0
19	20241015	202200	50846129	1355	1355	1355	1355	0
20	20241015	202100	50846129	1355	1355	1355	1355	0
21	20241015	202000	50846129	1355	1355	1355	1355	0
22	20241015	201900	50846129	1355	1355	1355	1355	0
23	20241015	201800	50846129	1355	1355	1355	1355	0
24	20241015	201700	50846129	1355	1355	1355	1355	0
25	20241015	201600	50846129	1355	1355	1355	1355	0
26	20241015	201500	50846129	1355	1355	1355	1355	0
27	20241015	201400	50846129	1355	1355	1355	1355	0
28	20241015	201300	50846129	1355	1355	1355	1355	0
29	20241015	201200	50846129	1355	1355	1355	1355	0
30	20241015	201100	50846129	1355	1355	1355	1355	0
31	20241015	201000	50846129	1355	1355	1355	1355	0
32	20241015	200900	50846129	1355	1355	1355	1355	176
33	20241015	200800	50846129	1355	1355	1355	1355	0
34	20241015	200700	50846129	1355	1355	1355	1355	0
35	20241015	200600	50846129	1355	1355	1355	1355	0
36	20241015	200500	50846129	1355	1355	1355	1355	0
37	20241015	200400	50846129	1355	1355	1355	1355	0
38	20241015	200300	50846129	1355	1355	1355	1355	0
39	20241015	200200	50846129	1355	1355	1355	1355	0
40	20241015	200100	50846129	1355	1355	1355	1355	0
41	20241015	200000	50846129	1355	1355	1355	1355	0
42	20241015	195900	50846129	1355	1355	1355	1355	0
43	20241015	195800	50846129	1355	1355	1355	1355	0
44	20241015	195700	50846129	1355	1355	1355	1355	0
45	20241015	195600	50846129	1355	1355	1355	1355	0
46	20241015	195500	50846129	1355	1355	1355	1355	0
47	20241015	195400	50846129	1355	1355	1355	1355	0
48	20241015	195300	50846129	1355	1355	1355	1355	0
49	20241015	195200	50846129	1355	1355	1355	1355	0
50	20241015	195100	50846129	1355	1355	1355	1355	0
51	20241015	195000	50846129	1355	1355	1355	1355	0
52	20241015	194900	50846129	1355	1355	1355	1355	0
53	20241015	194800	50846129	1355	1355	1355	1355	0
54	20241015	194700	50846129	1355	1355	1355	1355	0
55	20241015	194600	50846129	1355	1355	1355	1355	0
56	20241015	194500	50846129	1355	1355	1355	1355	0
57	20241015	194400	50846129	1355	1355	1355	1355	0
58	20241015	194300	50846129	1355	1355	1355	1355	0
59	20241015	194200	50846129	1355	1355	1355	1355	0
60	20241015	194100	50846129	1355	1355	1355	1355	0
61	20241015	194000	50846129	1355	1355	1355	1355	0
62	20241015	193900	50846129	1355	1355	1355	1355	176
63	20241015	193800	50846129	1355	1355	1355	1355	0
64	20241015	193700	50846129	1355	1355	1355	1355	0
65	20241015	193600	50846129	1355	1355	1355	1355	0
66	20241015	193500	50846129	1355	1355	1355	1355	0
67	20241015	193400	50846129	1355	1355	1355	1355	0
68	20241015	193300	50846129	1355	1355	1355	1355	0
69	20241015	193200	50846129	1355	1355	1355	1355	0
70	20241015	193100	50846129	1355	1355	1355	1355	0
71	20241015	193000	50846129	1355	1355	1355	1355	0
72	20241015	192900	50846129	1355	1355	1355	1355	0
73	20241015	192800	50846129	1355	1355	1355	1355	0
74	20241015	192700	50846129	1355	1355	1355	1355	0
75	20241015	192600	50846129	1355	1355	1355	1355	0
76	20241015	192500	50846129	1355	1355	1355	1355	0
77	20241015	192400	50846129	1355	1355	1355	1355	0
78	20241015	192300	50846129	1355	1355	1355	1355	0
79	20241015	192200	50846129	1355	1355	1355	1355	0
80	20241015	192100	50846129	1355	1355	1355	1355	0
81	20241015	192000	50846129	1355	1355	1355	1355	0
82	20241015	191900	50846129	1355	1355	1355	1355	0
83	20241015	191800	50846129	1355	1355	1355	1355	0
84	20241015	191700	50846129	1355	1355	1355	1355	0
85	20241015	191600	50846129	1355	1355	1355	1355	0
86	20241015	191500	50846129	1355	1355	1355	1355	0
87	20241015	191400	50846129	1355	1355	1355	1355	0
88	20241015	191300	50846129	1355	1355	1355	1355	0
89	20241015	191200	50846129	1355	1355	1355	1355	0
90	20241015	191100	50846129	1355	1355	1355	1355	0
91	20241015	191000	50846129	1355	1355	1355	1355	0
92	20241015	190900	50846129	1355	1355	1355	1355	176
93	20241015	190800	50846129	1355	1355	1355	1355	0
94	20241015	190700	50846129	1355	1355	1355	1355	0
95	20241015	190600	50846129	1355	1355	1355	1355	0
96	20241015	190500	50846129	1355	1355	1355	1355	0
97	20241015	190400	50846129	1355	1355	1355	1355	0
98	20241015	190300	50846129	1355	1355	1355	1355	0
99	20241015	190200	50846129	1355	1355	1355	1355	0
100	20241015	190100	50846129	1355	1355	1355	1355	0
101	20241015	190000	50846129	1355	1355	1355	1355	0
102	20241015	185900	50846129	1355	1355	1355	1355	0
103	20241015	185800	50846129	1355	1355	1355	1355	0
104	20241015	185700	50846129	1355	1355	1355	1355	0
105	20241015	185600	50846129	1355	1355	1355	1355	0
106	20241015	185500	50846129	1355	1355	1355	1355	0
107	20241015	185400	50846129	1355	1355	1355	1355	0
108	20241015	185300	50846129	1355	1355	1355	1355	0
109	20241015	185200	50846129	1355	1355	1355	1355	0
110	20241015	185100	50846129	1355	1355	1355	1355	0
111	20241015	185000	50846129	1355	1355	1355	1355	0
112	20241015	184900	50846129	1355	1355	1355	1355	0
113	20241015	184800	50846129	1355	1355	1355	1355	0
114	20241015	184700	50846129	1355	1355	1355	1355	0
115	20241015	184600	50846129	1355	1355	1355	1355	0
116	20241015	184500	50846129	1355	1355	1355	1355	0
117	20241015	184400	50846129	1355	1355	1355	1355	0
118	20241015	184300	50846129	1355	1355	1355	1355	0
119	20241015	184200	50846129	1355	1355	1355	1355	0
120	20241015	184100	50846129	1355	1355	1355	1355	0
121	20241015	184000	50846129	1355	1355	1355	1355	0
122	20241015	183900	50846129	1355	1355	1355	1355	176
123	20241015	183800	50846129	1355	1355	1355	1355	0
124	20241015	183700	50846129	1355	1355	1355	1355	0
125	20241015	183600	50846129	1355	1355	1355	1355	0
126	20241015	183500	50846129	1355	1355	1355	1355	0
127	20241015	183400	50846129	1355	1355	1355	1355	0
128	20241015	183300	50846129	1355	1355	1355	1355	0
129	20241015	183200	50846129	1355	1355	1355	1355	0
130	20241015	183100	50846129	1355	1355	1355	1355	0
131	20241015	183000	50846129	1355	1355	1355	1355	0
132	20241015	182900	50846129	1355	1355	1355	1355	0
133	20241015	182800	50846129	1355	1355	1355	1355	0
134	20241015	182700	50846129	1355	1355	1355	1355	0
135	20241015	182600	50846129	1355	1355	1355	1355	0
136	20241015	182500	50846129	1355	1355	1355	1355	0
137	20241015	182400	50846129	1355	1355	1355	1355	0
138	20241015	182300	50846129	1355	1355	1355	1355	0
139	20241015	182200	50846129	1355	1355	1355	1355	0
140	20241015	182100	50846129	1355	1355	1355	1355	0
141	20241015	182000	50846129	1355	1355	1355	1355	0
142	20241015	181900	50846129	1355	1355	1355	1355	0
143	20241015	181800	50846129	1355	1355	1355	1355	0
144	20241015	181700	50846129	1355	1355	1355	1355	0
145	20241015	181600	50846129	1355	1355	1355	1355	0
146	20241015	181500	50846129	1355	1355	1355	1355	0
147	20241015	181400	50846129	1355	1355	1355	1355	0
148	20241015	181300	50846129	1355	1355	1355	1355	0
149	20241015	181200	50846129	1355	1355	1355	1355	0
150	20241015	181100	50846129	1355	1355	1355	1355	0
151	20241015	181000	50846129	1355	1355	1355	1355	0
152	20241015	180900	50846129	1355	1355	1355	1355	176
153	20241015	180800	50846129	1355	1355	1355	1355	0
154	20241015	180700	50846129	1355	1355	1355	1355	0
155	20241015	180600	50846129	1355	1355	1355	1355	0
156	20241015	180500	50846129	1355	1355	1355	1355	0
157	20241015	180400	50846129	1355	1355	1355	1355	0
158	20241015	180300	50846129	1355	1355	1355	1355	0
159	20241015	180200	50846129	1355	1355	1355	1355	0
160	20241015	180100	50846129	1355	1355	1355	1355	0
161	20241015	180000	50846129	1355	1355	1355	1355	0
162	20241015	175900	50846129	1355	1355	1355	1355	0
163	20241015	175800	50846129	1355	1355	1355	1355	0
164	20241015	175700	50846129	1355	1355	1355	1355	0
165	20241015	175600	50846129	1355	1355	1355	1355	0
166	20241015	175500	50846129	1355	1355	1355	1355	0
167	20241015	175400	50846129	1355	1355	1355	1355	0
168	20241015	175300	50846129	1355	1355	1355	1355	0
169	20241015	175200	50846129	1355	1355	1355	1355	0
170	20241015	175100	50846129	1355	1355	1355	1355	0
171	20241015	175000	50846129	1355	1355	1355	1355	0
172	20241015	174900	50846129	1355	1355	1355	1355	0
173	20241015	174800	50846129	1355	1355	1355	1355	0
174	20241015	174700	50846129	1355	1355	1355	1355	0
175	20241015	174600	50846129	1355	1355	1355	1355	0
176	20241015	174500	50846129	1355	1355	1355	1355	0
177	20241015	174400	50846129	1355	1355	1355	1355	0
178	20241015	174300	50846129	1355	1355	1355	1355	0
179	20241015	174200	50846129	1355	1355	1355	1355	0
180	20241015	174100	50846129	1355	1355	1355	1355	0
181	20241015	174000	50846129	1355	1355	1355	1355	0
182	20241015	173900	50846129	1355	1355	1355	1355	176
183	20241015	173800	50846129	1355	1355	1355	1355	0
184	20241015	173700	50846129	1355	1355	1355	1355	0
185	20241015	173600	50846129	1355	1355	1355	1355	0
186	20241015	173500	50846129	1355	1355	1355	1355	0
187	20241015	173400	50846129	1355	1355	1355	1355	0
188	20241015	173300	50846129	1355	1355	1355	1355	0
189	20241015	173200	50846129	1355	1355	1355	1355	0
190	20241015	173100	50846129	1355	1355	1355	1355	0
191	20241015	173000	50846129	1355	1355	1355	1355	0
192	20241015	172900	50846129	1355	1355	1355	1355	0
193	20241015	172800	50846129	1355	1355	1355	1355	0
194	20241015	172700	50846129	1355	1355	1355	1355	0
195	20241015	172600	50846129	1355	1355	1355	1355	0
196	20241015	172500	50846129	1355	1355	1355	1355	0
197	20241015	172400	50846129	1355	1355	1355	1355	0
198	20241015	172300	50846129	1355	1355	1355	1355	0
199	20241015	172200	50846129	1355	1355	1355	1355	0
200	20241015	172100	50846129	1355	1355	1355	1355	0
201	20241015	172000	50846129	1355	1355	1355	1355	0
202	20241015	171900	50846129	1355	1355	1355	1355	0
203	20241015	171800	50846129	1355	1355	1355	1355	0
204	20241015	171700	50846129	1355	1355	1355	1355	0
205	20241015	171600	50846129	1355	1355	1355	1355	0
206	20241015	171500	50846129	1355	1355	1355	1355	0
207	20241015	171400	50846129	1355	1355	1355	1355	0
208	20241015	171300	50846129	1355	1355	1355	1355	0
209	20241015	171200	50846129	1355	1355	1355	1355	0
210	20241015	171100	50846129	1355	1355	1355	1355	0
211	20241015	171000	50846129	1355	1355	1355	1355	0
212	20241015	170900	50846129	1355	1355	1355	1355	176
213	20241015	170800	50846129	1355	1355	1355	1355	0
214	20241015	170700	50846129	1355	1355	1355	1355	0
215	20241015	170600	50846129	1355	1355	1355	1355	0
216	20241015	170500	50846129	1355	1355	1355	1355	0
217	20241015	170400	50846129	1355	1355	1355	1355	0
218	20241015	170300	50846129	1355	1355	1355	1355	0
219	20241015	170200	50846129	1355	1355	1355	1355	0
220	20241015	170100	50846129	1355	1355	1355	1355	0
221	20241015	170000	50846129	1355	1355	1355	1355	0
222	20241015	165900	50846129	1355	1355	1355	1355	0
223	20241015	165800	50846129	1355	1355	1355	1355	0
224	20241015	165700	50846129	1355	1355	1355	1355	0
225	20241015	165600	50846129	1355	1355	1355	1355	0
226	20241015	165500	50846129	1355	1355	1355	1355	0
227	20241015	165400	50846129	1355	1355	1355	1355	0
228	20241015	165300	50846129	1355	1355	1355	1355	0
229	20241015	165200	50846129	1355	1355	1355	1355	0
230	20241015	165100	50846129	1355	1355	1355	1355	0
231	20241015	165000	50846129	1355	1355	1355	1355	0
232	20241015	164900	50846129	1355	1355	1355	1355	0
233	20241015	164800	50846129	1355	1355	1355	1355	0
234	20241015	164700	50846129	1355	1355	1355	1355	0
235	20241015	164600	50846129	1355	1355	1355	1355	0
236	20241015	164500	50846129	1355	1355	1355	1355	0
237	20241015	164400	50846129	1355	1355	1355	1355	0
238	20241015	164300	50846129	1355	1355	1355	1355	0
239	20241015	164200	50846129	1355	1355	1355	1355	0
240	20241015	164100	50846129	1355	1355	1355	1355	0
241	20241015	164000	50846129	1355	1355	1355	1355	0
242	20241015	163900	50846129	1355	1355	1355	1355	176
243	20241015	163800	50846129	1355	1355	1355	1355	0
244	20241015	163700	50846129	1355	1355	1355	1355	0
245	20241015	163600	50846129	1355	1355	1355	1355	0
246	20241015	163500	50846129	1355	1355	1355	1355	0
247	20241015	163400	50846129	1355	1355	1355	1355	0
248	20241015	163300	50846129	1355	1355	1355	1355	0
249	20241015	163200	50846129	1355	1355	1355	1355	0
250	20241015	163100	50846129	1355	1355	1355	1355	0
251	20241015	163000	50846129	1355	1355	1355	1355	0
252	20241015	162900	50846129	1355	1355	1355	1355	0
253	20241015	162800	50846129	1355	1355	1355	1355	0
254	20241015	162700	50846129	1355	1355	1355	1355	0
255	20241015	162600	50846129	1355	1355	1355	1355	0
256	20241015	162500	50846129	1355	1355	1355	1355	0
257	20241015	162400	50846129	1355	1355	1355	1355	0
258	20241015	162300	50846129	1355	1355	1355	1355	0
259	20241015	162200	50846129	1355	1355	1355	1355	0
260	20241015	162100	50846129	1355	1355	1355	1355	0
261	20241015	162000	50846129	1355	1355	1355	1355	0
262	20241015	161900	50846129	1355	1355	1355	1355	0
263	20241015	161800	50846129	1355	1355	1355	1355	0
264	20241015	161700	50846129	1355	1355	1355	1355	0
265	20241015	161600	50846129	1355	1355	1355	1355	0
266	20241015	161500	50846129	1355	1355	1355	1355	0
267	20241015	161400	50846129	1355	1355	1355	1355	0
268	20241015	161300	50846129	1355	1355	1355	1355	0
269	20241015	161200	50846129	1355	1355	1355	1355	0
270	20241015	161100	50846129	1355	1355	1355	1355	0
271	20241015	161000	50846129	1355	1355	1355	1355	0
272	20241015	160900	50846129	1355	1355	1355	1355	176
273	20241015	160800	50846129	1355	1355	1355	1355	0
274	20241015	160700	50846129	1355	1355	1355	1355	0
275	20241015	160600	50846129	1355	1355	1355	1355	0
276	20241015	160500	50846129	1355	1355	1355	1355	0
277	20241015	160400	50846129	1355	1355	1355	1355	0
278	20241015	160300	50846129	1355	1355	1355	1355	0
279	20241015	160200	50846129	1355	1355	1355	1355	0
280	20241015	160100	50846129	1355	1355	1355	1355	0
281	20241015	160000	50846129	1355	1355	1355	1355	0
282	20241015	155900	50846129	1355	1355	1355	1355	0
283	20241015	155800	50846129	1355	1355	1355	1355	0
284	20241015	155700	50846129	1355	1355	1355	1355	0
285	20241015	155600	50846129	1355	1355	1355	1355	0
286	20241015	155500	50846129	1355	1355	1355	1355	0
287	20241015	155400	50846129	1355	1355	1355	1355	0
288	20241015	155300	50846129	1355	1355	1355	1355	0
289	20241015	155200	50846129	1355	1355	1355	1355	0
290	20241015	155100	50846129	1355	1355	1355	1355	0
291	20241015	155000	50846129	1355	1355	1355	1355	0
292	20241015	154900	50846129	1355	1355	1355	1355	0
293	20241015	154800	50846129	1355	1355	1355	1355	0
294	20241015	154700	50846129	1355	1355	1355	1355	0
295	20241015	154600	50846129	1355	1355	1355	1355	0
296	20241015	154500	50846129	1355	1355	1355	1355	0
297	20241015	154400	50846129	1355	1355	1355	1355	0
298	20241015	154300	50846129	1355	1355	1355	1355	0
299	20241015	154200	50846129	1355	1355	1355	1355	0
300	20241015	154100	50846129	1355	1355	1355	1355	0
301	20241015	154000	50846129	1355	1355	1355	1355	0
302	20241015	153900	50846129	1355	1355	1355	1355	176
303	20241015	153800	50846129	1355	1355	1355	1355	0
304	20241015	153700	50846129	1355	1355	1355	1355	0
305	20241015	153600	50846129	1355	1355	1355	1355	0
306	20241015	153500	50846129	1355	1355	1355	1355	0
307	20241015	153400	50846129	1355	1355	1355	1355	0
308	20241015	153300	50846129	1355	1355	1355	1355	0
309	20241015	153200	50846129	1355	1355	1355	1355	0
310	20241015	153100	50846129	1355	1355	1355	1355	0
311	20241015	153000	50846129	1355	1355	1355	1355	176
312	20241015	152900	50607649	1336	1336	1336	1336	0
313	20241015	152800	50607649	1336	1336	1336	1336	0
314	20241015	152700	50607649	1336	1336	1336	1336	0
315	20241015	152600	50607649	1336	1336	1336	1336	0
316	20241015	152500	50607649	1336	1336	1336	1336	0
317	20241015	152400	50607649	1336	1336	1336	1336	0
318	20241015	152300	50607649	1336	1336	1336	1336	0
319	20241015	152200	50607649	1336	1336	1336	1336	0
320	20241015	152100	50607649	1336	1336	1336	1336	0
321	20241015	152000	50607649	1336	1336	1336	1336	0
322	20241015	151900	50607649	1336	1350	1350	1336	332
323	20241015	151800	50161591	1353	1353	1353	1353	0
324	20241015	151700	50161591	1353	1353	1353	1353	0
325	20241015	151600	50161591	1353	1353	1353	1353	0
326	20241015	151500	50161591	1353	1353	1353	1353	0
327	20241015	151400	50161591	1353	1353	1353	1353	0
328	20241015	151300	50161591	1353	1353	1353	1353	61
329	20241015	151200	50079058	1355	1355	1355	1355	0
330	20241015	151100	50079058	1355	1355	1355	1355	0
331	20241015	151000	50079058	1355	1355	1355	1355	0
332	20241015	150900	50079058	1355	1355	1355	1355	0
333	20241015	150800	50079058	1355	1355	1355	1355	0
334	20241015	150700	50079058	1355	1355	1355	1355	0
335	20241015	150600	50079058	1355	1355	1355	1355	0
336	20241015	150500	50079058	1355	1355	1355	1355	0
337	20241015	150400	50079058	1355	1355	1355	1355	0
338	20241015	150300	50079058	1355	1355	1355	1355	0
339	20241015	150200	50079058	1355	1355	1355	1355	0
340	20241015	150100	50079058	1355	1355	1355	1355	0
341	20241015	150000	50079058	1355	1355	1355	1355	0
342	20241015	145900	50079058	1355	1355	1355	1355	0
343	20241015	145800	50079058	1355	1355	1355	1355	0
344	20241015	145700	50079058	1355	1355	1355	1355	0
345	20241015	145600	50079058	1355	1355	1355	1355	0
346	20241015	145500	50079058	1355	1355	1355	1355	0
347	20241015	145400	50079058	1355	1355	1355	1355	0
348	20241015	145300	50079058	1355	1355	1355	1355	0
349	20241015	145200	50079058	1355	1355	1355	1355	0
350	20241015	145100	50079058	1355	1355	1355	1355	0
351	20241015	145000	50079058	1355	1355	1355	1355	13
352	20241015	144900	50061443	1357	1357	1357	1357	0
353	20241015	144800	50061443	1357	1357	1357	1357	0
354	20241015	144700	50061443	1357	1357	1357	1357	0
355	20241015	144600	50061443	1357	1357	1357	1357	0
356	20241015	144500	50061443	1357	1357	1357	1357	0
357	20241015	144400	50061443	1357	1357	1357	1357	0
358	20241015	144300	50061443	1357	1357	1357	1357	0
359	20241015	144200	50061443	1357	1357	1357	1357	0
360	20241015	144100	50061443	1357	1357	1357	1357	0
361	20241015	144000	50061443	1357	1357	1357	1357	0
362	20241015	143900	50061443	1357	1357	1357	1357	0
363	20241015	143800	50061443	1357	1357	1357	1357	0
364	20241015	143700	50061443	1357	1357	1357	1357	0
365	20241015	143600	50061443	1357	1357	1357	1357	0
366	20241015	143500	50061443	1357	1357	1357	1357	40
367	20241015	143400	50007163	1357	1357	1357	1357	0
368	20241015	143300	50007163	1357	1357	1357	1357	0
369	20241015	143200	50007163	1357	1357	1357	1357	0
370	20241015	143100	50007163	1357	1357	1357	1357	0
371	20241015	143000	50007163	1357	1352	1357	1352	240
372	20241015	142900	49681893	1352	1352	1352	1352	0
373	20241015	142800	49681893	1352	1352	1352	1352	0
374	20241015	142700	49681893	1352	1352	1352	1352	0
375	20241015	142600	49681893	1352	1352	1352	1352	0
376	20241015	142500	49681893	1352	1352	1352	1352	0
377	20241015	142400	49681893	1352	1352	1352	1352	0
378	20241015	142300	49681893	1352	1352	1352	1352	0
379	20241015	142200	49681893	1352	1352	1352	1352	0
380	20241015	142100	49681893	1352	1352	1352	1352	0
381	20241015	142000	49681893	1352	1352	1352	1352	14
382	20241015	141900	49662965	1352	1352	1352	1352	0
383	20241015	141800	49662965	1352	1352	1352	1352	0
384	20241015	141700	49662965	1352	1352	1352	1352	0
385	20241015	141600	49662965	1352	1352	1352	1352	0
386	20241015	141500	49662965	1352	1352	1352	1352	0
387	20241015	141400	49662965	1352	1352	1352	1352	0
388	20241015	141300	49662965	1352	1352	1352	1352	0
389	20241015	141200	49662965	1352	1352	1352	1352	0
390	20241015	141100	49662965	1352	1352	1352	1352	0
391	20241015	141000	49662965	1352	1352	1352	1352	1106
392	20241015	140900	48167653	1352	1352	1352	1352	0
393	20241015	140800	48167653	1352	1352	1352	1352	0
394	20241015	140700	48167653	1352	1352	1352	1352	0
395	20241015	140600	48167653	1352	1352	1352	1352	0
396	20241015	140500	48167653	1352	1352	1352	1352	14
397	20241015	140400	48148725	1352	1352	1352	1352	0
398	20241015	140300	48148725	1352	1352	1352	1352	0
399	20241015	140200	48148725	1352	1352	1352	1352	0
400	20241015	140100	48148725	1352	1352	1352	1352	0
401	20241015	140000	48148725	1352	1352	1352	1352	0
402	20241015	135900	48148725	1352	1352	1352	1352	0
403	20241015	135800	48148725	1352	1352	1352	1352	0
404	20241015	135700	48148725	1352	1352	1352	1352	0
405	20241015	135600	48148725	1352	1352	1352	1352	0
406	20241015	135500	48148725	1352	1352	1352	1352	0
407	20241015	135400	48148725	1352	1352	1352	1352	0
408	20241015	135300	48148725	1352	1352	1352	1352	0
409	20241015	135200	48148725	1352	1352	1352	1352	0
410	20241015	135100	48148725	1352	1352	1352	1352	0
411	20241015	135000	48148725	1352	1352	1352	1352	14
412	20241015	134900	48129797	1352	1352	1352	1352	0
413	20241015	134800	48129797	1352	1352	1352	1352	0
414	20241015	134700	48129797	1352	1352	1352	1352	0
415	20241015	134600	48129797	1352	1352	1352	1352	0
416	20241015	134500	48129797	1352	1352	1352	1352	0
417	20241015	134400	48129797	1352	1352	1352	1352	0
418	20241015	134300	48129797	1352	1352	1352	1352	0
419	20241015	134200	48129797	1352	1352	1352	1352	0
420	20241015	134100	48129797	1352	1352	1352	1352	0
421	20241015	134000	48129797	1352	1352	1352	1352	0
422	20241015	133900	48129797	1352	1352	1352	1352	0
423	20241015	133800	48129797	1352	1352	1352	1352	0
424	20241015	133700	48129797	1352	1352	1352	1352	0
425	20241015	133600	48129797	1352	1352	1352	1352	0
426	20241015	133500	48129797	1352	1352	1352	1352	14
427	20241015	133400	48110869	1352	1352	1352	1352	0
428	20241015	133300	48110869	1352	1352	1352	1352	0
429	20241015	133200	48110869	1352	1352	1352	1352	0
430	20241015	133100	48110869	1352	1352	1352	1352	0
431	20241015	133000	48110869	1352	1352	1352	1352	0
432	20241015	132900	48110869	1352	1352	1352	1352	0
433	20241015	132800	48110869	1352	1352	1352	1352	0
434	20241015	132700	48110869	1352	1352	1352	1352	0
435	20241015	132600	48110869	1352	1352	1352	1352	0
436	20241015	132500	48110869	1352	1352	1352	1352	0
437	20241015	132400	48110869	1352	1352	1352	1352	0
438	20241015	132300	48110869	1352	1352	1352	1352	0
439	20241015	132200	48110869	1352	1352	1352	1352	0
440	20241015	132100	48110869	1352	1352	1352	1352	0
441	20241015	132000	48110869	1352	1352	1352	1352	14
442	20241015	131900	48091941	1352	1352	1352	1352	0
443	20241015	131800	48091941	1352	1352	1352	1352	0
444	20241015	131700	48091941	1352	1352	1352	1352	0
445	20241015	131600	48091941	1352	1352	1352	1352	0
446	20241015	131500	48091941	1352	1352	1352	1352	0
447	20241015	131400	48091941	1352	1352	1352	1352	0
448	20241015	131300	48091941	1352	1352	1352	1352	0
449	20241015	131200	48091941	1352	1352	1352	1352	0
450	20241015	131100	48091941	1352	1352	1352	1352	0
451	20241015	131000	48091941	1352	1352	1352	1352	0
452	20241015	130900	48091941	1352	1352	1352	1352	0
453	20241015	130800	48091941	1352	1352	1352	1352	0
454	20241015	130700	48091941	1352	1352	1352	1352	0
455	20241015	130600	48091941	1352	1352	1352	1352	0
456	20241015	130500	48091941	1352	1352	1352	1352	14
457	20241015	130400	48073013	1352	1352	1352	1352	0
458	20241015	130300	48073013	1352	1352	1352	1352	0
459	20241015	130200	48073013	1352	1352	1352	1352	0
460	20241015	130100	48073013	1352	1352	1352	1352	0
461	20241015	130000	48073013	1352	1352	1352	1352	0
462	20241015	125900	48073013	1352	1352	1352	1352	0
463	20241015	125800	48073013	1352	1352	1352	1352	0
464	20241015	125700	48073013	1352	1352	1352	1352	0
465	20241015	125600	48073013	1352	1352	1352	1352	0
466	20241015	125500	48073013	1352	1352	1352	1352	0
467	20241015	125400	48073013	1352	1352	1352	1352	0
468	20241015	125300	48073013	1352	1352	1352	1352	0
469	20241015	125200	48073013	1352	1352	1352	1352	0
470	20241015	125100	48073013	1352	1352	1352	1352	0
471	20241015	125000	48073013	1352	1352	1352	1352	14
472	20241015	124900	48054085	1348	1348	1348	1348	0
473	20241015	124800	48054085	1348	1348	1348	1348	0
474	20241015	124700	48054085	1348	1348	1348	1348	100
475	20241015	124600	47919285	1350	1350	1350	1350	0
476	20241015	124500	47919285	1350	1350	1350	1350	0
477	20241015	124400	47919285	1350	1350	1350	1350	0
478	20241015	124300	47919285	1350	1350	1350	1350	0
479	20241015	124200	47919285	1350	1350	1350	1350	0
480	20241015	124100	47919285	1350	1350	1350	1350	0
481	20241015	124000	47919285	1350	1350	1350	1350	0
482	20241015	123900	47919285	1350	1350	1350	1350	0
483	20241015	123800	47919285	1350	1350	1350	1350	0
484	20241015	123700	47919285	1350	1350	1350	1350	0
485	20241015	123600	47919285	1350	1350	1350	1350	0
486	20241015	123500	47919285	1350	1350	1350	1350	14
487	20241015	123400	47900385	1350	1350	1350	1350	0
488	20241015	123300	47900385	1350	1350	1350	1350	0
489	20241015	123200	47900385	1350	1350	1350	1350	0
490	20241015	123100	47900385	1350	1350	1350	1350	0
491	20241015	123000	47900385	1350	1350	1350	1350	0
492	20241015	122900	47900385	1350	1350	1350	1350	0
493	20241015	122800	47900385	1350	1350	1350	1350	0
494	20241015	122700	47900385	1350	1350	1350	1350	0
495	20241015	122600	47900385	1350	1350	1350	1350	0
496	20241015	122500	47900385	1350	1350	1350	1350	0
497	20241015	122400	47900385	1350	1350	1350	1350	0
498	20241015	122300	47900385	1350	1350	1350	1350	0
499	20241015	122200	47900385	1350	1350	1350	1350	0
500	20241015	122100	47900385	1350	1350	1350	1350	0
501	20241015	122000	47900385	1350	1350	1350	1350	14
502	20241015	121900	47881485	1350	1350	1350	1350	0
503	20241015	121800	47881485	1350	1350	1350	1350	0
504	20241015	121700	47881485	1350	1350	1350	1350	0
505	20241015	121600	47881485	1350	1350	1350	1350	0
506	20241015	121500	47881485	1350	1350	1350	1350	0
507	20241015	121400	47881485	1350	1350	1350	1350	0
508	20241015	121300	47881485	1350	1350	1350	1350	0
509	20241015	121200	47881485	1350	1350	1350	1350	0
510	20241015	121100	47881485	1350	1350	1350	1350	0
511	20241015	121000	47881485	1350	1350	1350	1350	0
512	20241015	120900	47881485	1350	1350	1350	1350	0
513	20241015	120800	47881485	1350	1350	1350	1350	0
514	20241015	120700	47881485	1350	1350	1350	1350	0
515	20241015	120600	47881485	1350	1350	1350	1350	68
516	20241015	120500	47789685	1350	1350	1350	1350	14
517	20241015	120400	47770785	1350	1350	1350	1350	0
518	20241015	120300	47770785	1350	1350	1350	1350	0
519	20241015	120200	47770785	1350	1350	1350	1350	0
520	20241015	120100	47770785	1350	1350	1350	1350	0
521	20241015	120000	47770785	1350	1350	1350	1350	0
522	20241015	115900	47770785	1350	1350	1350	1350	0
523	20241015	115800	47770785	1350	1350	1350	1350	0
524	20241015	115700	47770785	1350	1350	1350	1350	0
525	20241015	115600	47770785	1350	1350	1350	1350	0
526	20241015	115500	47770785	1350	1350	1350	1350	0
527	20241015	115400	47770785	1350	1350	1350	1350	0
528	20241015	115300	47770785	1350	1350	1350	1350	0
529	20241015	115200	47770785	1350	1350	1350	1350	0
530	20241015	115100	47770785	1350	1350	1350	1350	0
531	20241015	115000	47770785	1350	1350	1350	1350	14
532	20241015	114900	47751885	1339	1339	1339	1339	0
533	20241015	114800	47751885	1339	1339	1339	1339	0
534	20241015	114700	47751885	1339	1339	1339	1339	0
535	20241015	114600	47751885	1339	1339	1339	1339	0
536	20241015	114500	47751885	1339	1339	1339	1339	0
537	20241015	114400	47751885	1339	1346	1346	1339	833
538	20241015	114300	46634498	1356	1356	1356	1356	0
539	20241015	114200	46634498	1356	1356	1356	1356	0
540	20241015	114100	46634498	1356	1356	1356	1356	0
541	20241015	114000	46634498	1356	1356	1356	1356	0
542	20241015	113900	46634498	1356	1356	1356	1356	0
543	20241015	113800	46634498	1356	1356	1356	1356	0
544	20241015	113700	46634498	1356	1356	1356	1356	0
545	20241015	113600	46634498	1356	1356	1356	1356	0
546	20241015	113500	46634498	1356	1356	1356	1356	14
547	20241015	113400	46615514	1358	1358	1358	1358	0
548	20241015	113300	46615514	1358	1358	1358	1358	0
549	20241015	113200	46615514	1358	1358	1358	1358	0
550	20241015	113100	46615514	1358	1358	1358	1358	0
551	20241015	113000	46615514	1358	1358	1358	1358	0
552	20241015	112900	46615514	1358	1358	1358	1358	0
553	20241015	112800	46615514	1358	1358	1358	1358	0
554	20241015	112700	46615514	1358	1358	1358	1358	0
555	20241015	112600	46615514	1358	1358	1358	1358	0
556	20241015	112500	46615514	1358	1358	1358	1358	0
557	20241015	112400	46615514	1358	1358	1358	1358	0
558	20241015	112300	46615514	1358	1358	1358	1358	0
559	20241015	112200	46615514	1358	1358	1358	1358	0
560	20241015	112100	46615514	1358	1358	1358	1358	0
561	20241015	112000	46615514	1358	1357	1358	1357	14
562	20241015	111900	46596512	1358	1358	1358	1358	0
563	20241015	111800	46596512	1358	1358	1358	1358	0
564	20241015	111700	46596512	1358	1358	1358	1358	0
565	20241015	111600	46596512	1358	1350	1358	1350	4
566	20241015	111500	46591095	1337	1337	1337	1337	0
567	20241015	111400	46591095	1337	1337	1337	1337	0
568	20241015	111300	46591095	1337	1337	1337	1337	0
569	20241015	111200	46591095	1337	1337	1337	1337	0
570	20241015	111100	46591095	1337	1350	1350	1337	800
571	20241015	111000	45513892	1359	1359	1359	1359	0
572	20241015	110900	45513892	1359	1359	1359	1359	0
573	20241015	110800	45513892	1359	1359	1359	1359	0
574	20241015	110700	45513892	1359	1359	1359	1359	0
575	20241015	110600	45513892	1359	1359	1359	1359	0
576	20241015	110500	45513892	1359	1359	1359	1359	14
577	20241015	110400	45494866	1359	1359	1359	1359	10
578	20241015	110300	45481276	1359	1359	1359	1359	0
579	20241015	110200	45481276	1359	1359	1359	1359	0
580	20241015	110100	45481276	1359	1359	1359	1359	0
581	20241015	110000	45481276	1359	1359	1359	1359	0
582	20241015	105900	45481276	1359	1359	1359	1359	0
583	20241015	105800	45481276	1359	1359	1359	1359	0
584	20241015	105700	45481276	1359	1359	1359	1359	0
585	20241015	105600	45481276	1359	1359	1359	1359	0
586	20241015	105500	45481276	1359	1359	1359	1359	0
587	20241015	105400	45481276	1359	1359	1359	1359	0
588	20241015	105300	45481276	1359	1359	1359	1359	0
589	20241015	105200	45481276	1359	1359	1359	1359	50
590	20241015	105100	45413326	1359	1359	1359	1359	0
591	20241015	105000	45413326	1359	1357	1359	1357	14
592	20241015	104900	45394312	1349	1349	1349	1349	0
593	20241015	104800	45394312	1349	1349	1349	1349	0
594	20241015	104700	45394312	1349	1349	1349	1349	1
595	20241015	104600	45392963	1349	1349	1349	1349	0
596	20241015	104500	45392963	1349	1349	1349	1349	0
597	20241015	104400	45392963	1349	1349	1349	1349	0
598	20241015	104300	45392963	1349	1349	1349	1349	0
599	20241015	104200	45392963	1349	1349	1349	1349	0
600	20241015	104100	45392963	1349	1349	1349	1349	0
601	20241015	104000	45392963	1349	1349	1349	1349	0
602	20241015	103900	45392963	1349	1349	1349	1349	0
603	20241015	103800	45392963	1349	1349	1349	1349	0
604	20241015	103700	45392963	1349	1349	1349	1349	0
605	20241015	103600	45392963	1349	1357	1357	1349	27
606	20241015	103500	45356380	1357	1357	1357	1357	14
607	20241015	103400	45337382	1350	1350	1350	1350	0
608	20241015	103300	45337382	1350	1350	1350	1350	0
609	20241015	103200	45337382	1350	1350	1350	1350	0
610	20241015	103100	45337382	1350	1350	1350	1350	0
611	20241015	103000	45337382	1350	1350	1350	1350	0
612	20241015	102900	45337382	1350	1350	1350	1350	0
613	20241015	102800	45337382	1350	1350	1350	1350	0
614	20241015	102700	45337382	1350	1350	1350	1350	0
615	20241015	102600	45337382	1350	1350	1350	1350	0
616	20241015	102500	45337382	1350	1350	1350	1350	0
617	20241015	102400	45337382	1350	1350	1350	1350	0
618	20241015	102300	45337382	1350	1350	1350	1350	0
619	20241015	102200	45337382	1350	1350	1350	1350	0
620	20241015	102100	45337382	1350	1350	1350	1350	0
621	20241015	102000	45337382	1350	1350	1350	1350	14
622	20241015	101900	45318482	1350	1350	1350	1350	0
623	20241015	101800	45318482	1350	1350	1350	1350	0
624	20241015	101700	45318482	1350	1350	1350	1350	0
625	20241015	101600	45318482	1350	1350	1350	1350	0
626	20241015	101500	45318482	1350	1350	1350	1350	0
627	20241015	101400	45318482	1350	1350	1350	1350	4067
628	20241015	101300	39828032	1359	1359	1359	1359	0
629	20241015	101200	39828032	1359	1359	1359	1359	0
630	20241015	101100	39828032	1359	1359	1359	1359	0
631	20241015	101000	39828032	1359	1359	1359	1359	0
632	20241015	100900	39828032	1359	1359	1359	1359	0
633	20241015	100800	39828032	1359	1359	1359	1359	158
634	20241015	100700	39613310	1360	1360	1360	1360	0
635	20241015	100600	39613310	1360	1360	1360	1360	0
636	20241015	100500	39613310	1360	1360	1360	1360	14
637	20241015	100400	39594270	1359	1359	1359	1359	45
638	20241015	100300	39533115	1359	1359	1359	1359	0
639	20241015	100200	39533115	1359	1359	1359	1359	0
640	20241015	100100	39533115	1359	1359	1359	1359	0
641	20241015	100000	39533115	1359	1359	1359	1359	0
642	20241015	095900	39533115	1359	1355	1359	1355	100
643	20241015	095800	39397384	1355	1355	1355	1355	0
644	20241015	095700	39397384	1355	1355	1355	1355	0
645	20241015	095600	39397384	1355	1355	1355	1355	0
646	20241015	095500	39397384	1355	1355	1355	1355	0
647	20241015	095400	39397384	1355	1355	1355	1355	0
648	20241015	095300	39397384	1355	1355	1355	1355	0
649	20241015	095200	39397384	1355	1355	1355	1355	0
650	20241015	095100	39397384	1355	1355	1355	1355	0
651	20241015	095000	39397384	1355	1355	1355	1355	0
652	20241015	094900	39397384	1355	1355	1355	1355	0
653	20241015	094800	39397384	1355	1355	1355	1355	0
654	20241015	094700	39397384	1355	1355	1355	1355	0
655	20241015	094600	39397384	1355	1355	1355	1355	16
656	20241015	094500	39375704	1355	1355	1355	1355	100
657	20241015	094400	39240204	1355	1355	1355	1355	0
658	20241015	094300	39240204	1355	1355	1355	1355	0
659	20241015	094200	39240204	1355	1355	1355	1355	0
660	20241015	094100	39240204	1355	1355	1355	1355	1
661	20241015	094000	39238849	1350	1351	1351	1350	334
662	20241015	093900	38787849	1350	1350	1350	1350	0
663	20241015	093800	38787849	1350	1350	1350	1350	0
664	20241015	093700	38787849	1350	1350	1350	1350	0
665	20241015	093600	38787849	1350	1350	1350	1350	0
666	20241015	093500	38787849	1350	1350	1350	1350	0
667	20241015	093400	38787849	1350	1352	1352	1350	100
668	20241015	093300	38652841	1356	1356	1356	1356	2
669	20241015	093200	38650129	1356	1356	1356	1356	2
670	20241015	093100	38647417	1356	1356	1356	1356	4
671	20241015	093000	38641993	1356	1356	1356	1356	2
672	20241015	092900	38639281	1353	1353	1353	1353	4
673	20241015	092800	38633869	1354	1356	1356	1354	71
674	20241015	092700	38537631	1356	1356	1356	1356	0
675	20241015	092600	38537631	1356	1356	1356	1356	0
676	20241015	092500	38537631	1356	1356	1356	1356	0
677	20241015	092400	38537631	1356	1356	1356	1356	3
678	20241015	092300	38533563	1356	1356	1356	1356	0
679	20241015	092200	38533563	1356	1356	1356	1356	0
680	20241015	092100	38533563	1356	1356	1356	1356	0
681	20241015	092000	38533563	1356	1356	1356	1356	0
682	20241015	091900	38533563	1356	1356	1356	1356	0
683	20241015	091800	38533563	1356	1356	1356	1356	0
684	20241015	091700	38533563	1356	1356	1356	1356	0
685	20241015	091600	38533563	1356	1350	1356	1350	11741
686	20241015	091500	22626231	1356	1350	1356	1350	9
687	20241015	091400	22614069	1356	1350	1356	1350	16
688	20241015	091300	22592457	1356	1356	1356	1356	2
689	20241015	091200	22589745	1356	1356	1356	1356	2
690	20241015	091100	22587033	1356	1356	1356	1356	7
691	20241015	091000	22577541	1350	1350	1350	1350	7
692	20241015	090900	22568091	1350	1350	1350	1350	0
693	20241015	090800	22568091	1350	1350	1350	1350	0
694	20241015	090700	22568091	1350	1350	1350	1350	0
695	20241015	090600	22568091	1350	1350	1350	1350	0
696	20241015	090500	22568091	1350	1350	1350	1350	7
697	20241015	090400	22558641	1353	1353	1353	1353	0
698	20241015	090300	22558641	1353	1353	1353	1353	0
699	20241015	090200	22558641	1353	1353	1353	1353	2
700	20241015	090100	22555935	1353	1353	1353	1353	500
701	20241015	090000	21879435	1353	1349	1353	1349	15404