KissMeData/089230/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200200	270366486	1357	1357	1357	1357	1767
3	20241015	200100	270366486	1357	1357	1357	1357	0
4	20241015	200000	270366486	1357	1357	1357	1357	0
5	20241015	195900	270366486	1357	1357	1357	1357	0
6	20241015	195800	270366486	1357	1357	1357	1357	0
7	20241015	195700	270366486	1357	1357	1357	1357	0
8	20241015	195600	270366486	1357	1357	1357	1357	0
9	20241015	195500	270366486	1357	1357	1357	1357	0
10	20241015	195400	270366486	1357	1357	1357	1357	0
11	20241015	195300	270366486	1357	1357	1357	1357	0
12	20241015	195200	270366486	1357	1357	1357	1357	0
13	20241015	195100	270366486	1357	1357	1357	1357	0
14	20241015	195000	270366486	1357	1357	1357	1357	0
15	20241015	194900	270366486	1357	1357	1357	1357	0
16	20241015	194800	270366486	1357	1357	1357	1357	0
17	20241015	194700	270366486	1357	1357	1357	1357	0
18	20241015	194600	270366486	1357	1357	1357	1357	0
19	20241015	194500	270366486	1357	1357	1357	1357	0
20	20241015	194400	270366486	1357	1357	1357	1357	0
21	20241015	194300	270366486	1357	1357	1357	1357	0
22	20241015	194200	270366486	1357	1357	1357	1357	0
23	20241015	194100	270366486	1357	1357	1357	1357	0
24	20241015	194000	270366486	1357	1357	1357	1357	0
25	20241015	193900	270366486	1357	1357	1357	1357	0
26	20241015	193800	270366486	1357	1357	1357	1357	0
27	20241015	193700	270366486	1357	1357	1357	1357	0
28	20241015	193600	270366486	1357	1357	1357	1357	0
29	20241015	193500	270366486	1357	1357	1357	1357	0
30	20241015	193400	270366486	1357	1357	1357	1357	0
31	20241015	193300	270366486	1357	1357	1357	1357	0
32	20241015	193200	270366486	1357	1357	1357	1357	1767
33	20241015	193100	270366486	1357	1357	1357	1357	0
34	20241015	193000	270366486	1357	1357	1357	1357	0
35	20241015	192900	270366486	1357	1357	1357	1357	0
36	20241015	192800	270366486	1357	1357	1357	1357	0
37	20241015	192700	270366486	1357	1357	1357	1357	0
38	20241015	192600	270366486	1357	1357	1357	1357	0
39	20241015	192500	270366486	1357	1357	1357	1357	0
40	20241015	192400	270366486	1357	1357	1357	1357	0
41	20241015	192300	270366486	1357	1357	1357	1357	0
42	20241015	192200	270366486	1357	1357	1357	1357	0
43	20241015	192100	270366486	1357	1357	1357	1357	0
44	20241015	192000	270366486	1357	1357	1357	1357	0
45	20241015	191900	270366486	1357	1357	1357	1357	0
46	20241015	191800	270366486	1357	1357	1357	1357	0
47	20241015	191700	270366486	1357	1357	1357	1357	0
48	20241015	191600	270366486	1357	1357	1357	1357	0
49	20241015	191500	270366486	1357	1357	1357	1357	0
50	20241015	191400	270366486	1357	1357	1357	1357	0
51	20241015	191300	270366486	1357	1357	1357	1357	0
52	20241015	191200	270366486	1357	1357	1357	1357	0
53	20241015	191100	270366486	1357	1357	1357	1357	0
54	20241015	191000	270366486	1357	1357	1357	1357	0
55	20241015	190900	270366486	1357	1357	1357	1357	0
56	20241015	190800	270366486	1357	1357	1357	1357	0
57	20241015	190700	270366486	1357	1357	1357	1357	0
58	20241015	190600	270366486	1357	1357	1357	1357	0
59	20241015	190500	270366486	1357	1357	1357	1357	0
60	20241015	190400	270366486	1357	1357	1357	1357	0
61	20241015	190300	270366486	1357	1357	1357	1357	0
62	20241015	190200	270366486	1357	1357	1357	1357	1767
63	20241015	190100	270366486	1357	1357	1357	1357	0
64	20241015	190000	270366486	1357	1357	1357	1357	0
65	20241015	185900	270366486	1357	1357	1357	1357	0
66	20241015	185800	270366486	1357	1357	1357	1357	0
67	20241015	185700	270366486	1357	1357	1357	1357	0
68	20241015	185600	270366486	1357	1357	1357	1357	0
69	20241015	185500	270366486	1357	1357	1357	1357	0
70	20241015	185400	270366486	1357	1357	1357	1357	0
71	20241015	185300	270366486	1357	1357	1357	1357	0
72	20241015	185200	270366486	1357	1357	1357	1357	0
73	20241015	185100	270366486	1357	1357	1357	1357	0
74	20241015	185000	270366486	1357	1357	1357	1357	0
75	20241015	184900	270366486	1357	1357	1357	1357	0
76	20241015	184800	270366486	1357	1357	1357	1357	0
77	20241015	184700	270366486	1357	1357	1357	1357	0
78	20241015	184600	270366486	1357	1357	1357	1357	0
79	20241015	184500	270366486	1357	1357	1357	1357	0
80	20241015	184400	270366486	1357	1357	1357	1357	0
81	20241015	184300	270366486	1357	1357	1357	1357	0
82	20241015	184200	270366486	1357	1357	1357	1357	0
83	20241015	184100	270366486	1357	1357	1357	1357	0
84	20241015	184000	270366486	1357	1357	1357	1357	0
85	20241015	183900	270366486	1357	1357	1357	1357	0
86	20241015	183800	270366486	1357	1357	1357	1357	0
87	20241015	183700	270366486	1357	1357	1357	1357	0
88	20241015	183600	270366486	1357	1357	1357	1357	0
89	20241015	183500	270366486	1357	1357	1357	1357	0
90	20241015	183400	270366486	1357	1357	1357	1357	0
91	20241015	183300	270366486	1357	1357	1357	1357	0
92	20241015	183200	270366486	1357	1357	1357	1357	1767
93	20241015	183100	270366486	1357	1357	1357	1357	0
94	20241015	183000	270366486	1357	1357	1357	1357	0
95	20241015	182900	270366486	1357	1357	1357	1357	0
96	20241015	182800	270366486	1357	1357	1357	1357	0
97	20241015	182700	270366486	1357	1357	1357	1357	0
98	20241015	182600	270366486	1357	1357	1357	1357	0
99	20241015	182500	270366486	1357	1357	1357	1357	0
100	20241015	182400	270366486	1357	1357	1357	1357	0
101	20241015	182300	270366486	1357	1357	1357	1357	0
102	20241015	182200	270366486	1357	1357	1357	1357	0
103	20241015	182100	270366486	1357	1357	1357	1357	0
104	20241015	182000	270366486	1357	1357	1357	1357	0
105	20241015	181900	270366486	1357	1357	1357	1357	0
106	20241015	181800	270366486	1357	1357	1357	1357	0
107	20241015	181700	270366486	1357	1357	1357	1357	0
108	20241015	181600	270366486	1357	1357	1357	1357	0
109	20241015	181500	270366486	1357	1357	1357	1357	0
110	20241015	181400	270366486	1357	1357	1357	1357	0
111	20241015	181300	270366486	1357	1357	1357	1357	0
112	20241015	181200	270366486	1357	1357	1357	1357	0
113	20241015	181100	270366486	1357	1357	1357	1357	0
114	20241015	181000	270366486	1357	1357	1357	1357	0
115	20241015	180900	270366486	1357	1357	1357	1357	0
116	20241015	180800	270366486	1357	1357	1357	1357	0
117	20241015	180700	270366486	1357	1357	1357	1357	0
118	20241015	180600	270366486	1357	1357	1357	1357	0
119	20241015	180500	270366486	1357	1357	1357	1357	0
120	20241015	180400	270366486	1357	1357	1357	1357	0
121	20241015	180300	270366486	1357	1357	1357	1357	0
122	20241015	180200	270366486	1357	1357	1357	1357	1767
123	20241015	180100	270366486	1357	1357	1357	1357	0
124	20241015	180000	270366486	1357	1357	1357	1357	0
125	20241015	175900	270366486	1357	1357	1357	1357	0
126	20241015	175800	270366486	1357	1357	1357	1357	0
127	20241015	175700	270366486	1357	1357	1357	1357	0
128	20241015	175600	270366486	1357	1357	1357	1357	0
129	20241015	175500	270366486	1357	1357	1357	1357	0
130	20241015	175400	270366486	1357	1357	1357	1357	0
131	20241015	175300	270366486	1357	1357	1357	1357	0
132	20241015	175200	270366486	1357	1357	1357	1357	0
133	20241015	175100	270366486	1357	1357	1357	1357	0
134	20241015	175000	270366486	1357	1357	1357	1357	0
135	20241015	174900	270366486	1357	1357	1357	1357	0
136	20241015	174800	270366486	1357	1357	1357	1357	0
137	20241015	174700	270366486	1357	1357	1357	1357	0
138	20241015	174600	270366486	1357	1357	1357	1357	0
139	20241015	174500	270366486	1357	1357	1357	1357	0
140	20241015	174400	270366486	1357	1357	1357	1357	0
141	20241015	174300	270366486	1357	1357	1357	1357	0
142	20241015	174200	270366486	1357	1357	1357	1357	0
143	20241015	174100	270366486	1357	1357	1357	1357	0
144	20241015	174000	270366486	1357	1357	1357	1357	0
145	20241015	173900	270366486	1357	1357	1357	1357	0
146	20241015	173800	270366486	1357	1357	1357	1357	0
147	20241015	173700	270366486	1357	1357	1357	1357	0
148	20241015	173600	270366486	1357	1357	1357	1357	0
149	20241015	173500	270366486	1357	1357	1357	1357	0
150	20241015	173400	270366486	1357	1357	1357	1357	0
151	20241015	173300	270366486	1357	1357	1357	1357	0
152	20241015	173200	270366486	1357	1357	1357	1357	1767
153	20241015	173100	270366486	1357	1357	1357	1357	0
154	20241015	173000	270366486	1357	1357	1357	1357	0
155	20241015	172900	270366486	1357	1357	1357	1357	0
156	20241015	172800	270366486	1357	1357	1357	1357	0
157	20241015	172700	270366486	1357	1357	1357	1357	0
158	20241015	172600	270366486	1357	1357	1357	1357	0
159	20241015	172500	270366486	1357	1357	1357	1357	0
160	20241015	172400	270366486	1357	1357	1357	1357	0
161	20241015	172300	270366486	1357	1357	1357	1357	0
162	20241015	172200	270366486	1357	1357	1357	1357	0
163	20241015	172100	270366486	1357	1357	1357	1357	0
164	20241015	172000	270366486	1357	1357	1357	1357	0
165	20241015	171900	270366486	1357	1357	1357	1357	0
166	20241015	171800	270366486	1357	1357	1357	1357	0
167	20241015	171700	270366486	1357	1357	1357	1357	0
168	20241015	171600	270366486	1357	1357	1357	1357	0
169	20241015	171500	270366486	1357	1357	1357	1357	0
170	20241015	171400	270366486	1357	1357	1357	1357	0
171	20241015	171300	270366486	1357	1357	1357	1357	0
172	20241015	171200	270366486	1357	1357	1357	1357	0
173	20241015	171100	270366486	1357	1357	1357	1357	0
174	20241015	171000	270366486	1357	1357	1357	1357	0
175	20241015	170900	270366486	1357	1357	1357	1357	0
176	20241015	170800	270366486	1357	1357	1357	1357	0
177	20241015	170700	270366486	1357	1357	1357	1357	0
178	20241015	170600	270366486	1357	1357	1357	1357	0
179	20241015	170500	270366486	1357	1357	1357	1357	0
180	20241015	170400	270366486	1357	1357	1357	1357	0
181	20241015	170300	270366486	1357	1357	1357	1357	0
182	20241015	170200	270366486	1357	1357	1357	1357	1767
183	20241015	170100	270366486	1357	1357	1357	1357	0
184	20241015	170000	270366486	1357	1357	1357	1357	0
185	20241015	165900	270366486	1357	1357	1357	1357	0
186	20241015	165800	270366486	1357	1357	1357	1357	0
187	20241015	165700	270366486	1357	1357	1357	1357	0
188	20241015	165600	270366486	1357	1357	1357	1357	0
189	20241015	165500	270366486	1357	1357	1357	1357	0
190	20241015	165400	270366486	1357	1357	1357	1357	0
191	20241015	165300	270366486	1357	1357	1357	1357	0
192	20241015	165200	270366486	1357	1357	1357	1357	0
193	20241015	165100	270366486	1357	1357	1357	1357	0
194	20241015	165000	270366486	1357	1357	1357	1357	0
195	20241015	164900	270366486	1357	1357	1357	1357	0
196	20241015	164800	270366486	1357	1357	1357	1357	0
197	20241015	164700	270366486	1357	1357	1357	1357	0
198	20241015	164600	270366486	1357	1357	1357	1357	0
199	20241015	164500	270366486	1357	1357	1357	1357	0
200	20241015	164400	270366486	1357	1357	1357	1357	0
201	20241015	164300	270366486	1357	1357	1357	1357	0
202	20241015	164200	270366486	1357	1357	1357	1357	0
203	20241015	164100	270366486	1357	1357	1357	1357	0
204	20241015	164000	270366486	1357	1357	1357	1357	0
205	20241015	163900	270366486	1357	1357	1357	1357	0
206	20241015	163800	270366486	1357	1357	1357	1357	0
207	20241015	163700	270366486	1357	1357	1357	1357	0
208	20241015	163600	270366486	1357	1357	1357	1357	0
209	20241015	163500	270366486	1357	1357	1357	1357	0
210	20241015	163400	270366486	1357	1357	1357	1357	0
211	20241015	163300	270366486	1357	1357	1357	1357	0
212	20241015	163200	270366486	1357	1357	1357	1357	1767
213	20241015	163100	270366486	1357	1357	1357	1357	0
214	20241015	163000	270366486	1357	1357	1357	1357	0
215	20241015	162900	270366486	1357	1357	1357	1357	0
216	20241015	162800	270366486	1357	1357	1357	1357	0
217	20241015	162700	270366486	1357	1357	1357	1357	0
218	20241015	162600	270366486	1357	1357	1357	1357	0
219	20241015	162500	270366486	1357	1357	1357	1357	0
220	20241015	162400	270366486	1357	1357	1357	1357	0
221	20241015	162300	270366486	1357	1357	1357	1357	0
222	20241015	162200	270366486	1357	1357	1357	1357	0
223	20241015	162100	270366486	1357	1357	1357	1357	0
224	20241015	162000	270366486	1357	1357	1357	1357	0
225	20241015	161900	270366486	1357	1357	1357	1357	0
226	20241015	161800	270366486	1357	1357	1357	1357	0
227	20241015	161700	270366486	1357	1357	1357	1357	0
228	20241015	161600	270366486	1357	1357	1357	1357	0
229	20241015	161500	270366486	1357	1357	1357	1357	0
230	20241015	161400	270366486	1357	1357	1357	1357	0
231	20241015	161300	270366486	1357	1357	1357	1357	0
232	20241015	161200	270366486	1357	1357	1357	1357	0
233	20241015	161100	270366486	1357	1357	1357	1357	0
234	20241015	161000	270366486	1357	1357	1357	1357	0
235	20241015	160900	270366486	1357	1357	1357	1357	0
236	20241015	160800	270366486	1357	1357	1357	1357	0
237	20241015	160700	270366486	1357	1357	1357	1357	0
238	20241015	160600	270366486	1357	1357	1357	1357	0
239	20241015	160500	270366486	1357	1357	1357	1357	0
240	20241015	160400	270366486	1357	1357	1357	1357	0
241	20241015	160300	270366486	1357	1357	1357	1357	0
242	20241015	160200	270366486	1357	1357	1357	1357	1767
243	20241015	160100	270366486	1357	1357	1357	1357	0
244	20241015	160000	270366486	1357	1357	1357	1357	0
245	20241015	155900	270366486	1357	1357	1357	1357	0
246	20241015	155800	270366486	1357	1357	1357	1357	0
247	20241015	155700	270366486	1357	1357	1357	1357	0
248	20241015	155600	270366486	1357	1357	1357	1357	0
249	20241015	155500	270366486	1357	1357	1357	1357	0
250	20241015	155400	270366486	1357	1357	1357	1357	0
251	20241015	155300	270366486	1357	1357	1357	1357	0
252	20241015	155200	270366486	1357	1357	1357	1357	0
253	20241015	155100	270366486	1357	1357	1357	1357	0
254	20241015	155000	270366486	1357	1357	1357	1357	0
255	20241015	154900	270366486	1357	1357	1357	1357	0
256	20241015	154800	270366486	1357	1357	1357	1357	0
257	20241015	154700	270366486	1357	1357	1357	1357	0
258	20241015	154600	270366486	1357	1357	1357	1357	0
259	20241015	154500	270366486	1357	1357	1357	1357	0
260	20241015	154400	270366486	1357	1357	1357	1357	0
261	20241015	154300	270366486	1357	1357	1357	1357	0
262	20241015	154200	270366486	1357	1357	1357	1357	0
263	20241015	154100	270366486	1357	1357	1357	1357	0
264	20241015	154000	270366486	1357	1357	1357	1357	0
265	20241015	153900	270366486	1357	1357	1357	1357	0
266	20241015	153800	270366486	1357	1357	1357	1357	0
267	20241015	153700	270366486	1357	1357	1357	1357	0
268	20241015	153600	270366486	1357	1357	1357	1357	0
269	20241015	153500	270366486	1357	1357	1357	1357	0
270	20241015	153400	270366486	1357	1357	1357	1357	0
271	20241015	153300	270366486	1357	1357	1357	1357	0
272	20241015	153200	270366486	1357	1357	1357	1357	1767
273	20241015	153100	270366486	1357	1357	1357	1357	0
274	20241015	153000	270366486	1357	1357	1357	1357	1767
275	20241015	152900	267968667	1355	1355	1355	1355	0
276	20241015	152800	267968667	1355	1355	1355	1355	0
277	20241015	152700	267968667	1355	1355	1355	1355	0
278	20241015	152600	267968667	1355	1355	1355	1355	0
279	20241015	152500	267968667	1355	1355	1355	1355	0
280	20241015	152400	267968667	1355	1355	1355	1355	0
281	20241015	152300	267968667	1355	1355	1355	1355	0
282	20241015	152200	267968667	1355	1355	1355	1355	0
283	20241015	152100	267968667	1355	1355	1355	1355	0
284	20241015	152000	267968667	1355	1355	1355	1355	0
285	20241015	151900	267968667	1355	1338	1355	1335	1574
286	20241015	151800	265865141	1356	1341	1356	1341	1085
287	20241015	151700	264403881	1336	1345	1345	1336	5833
288	20241015	151600	256578970	1345	1356	1356	1345	596
289	20241015	151500	255775941	1356	1356	1358	1350	659
290	20241015	151400	254882398	1358	1396	1396	1354	6860
291	20241015	151300	245528641	1397	1396	1397	1396	2953
292	20241015	151200	241406251	1405	1405	1405	1405	0
293	20241015	151100	241406251	1405	1326	1405	1326	12947
294	20241015	151000	223632722	1327	1325	1328	1325	20
295	20241015	150900	223606190	1324	1324	1324	1324	50
296	20241015	150800	223539990	1325	1325	1325	1325	2
297	20241015	150700	223537340	1328	1328	1328	1328	0
298	20241015	150600	223537340	1328	1328	1328	1328	1
299	20241015	150500	223536012	1328	1328	1328	1328	0
300	20241015	150400	223536012	1328	1326	1328	1326	112
301	20241015	150300	223387279	1329	1329	1329	1324	846
302	20241015	150200	222263795	1331	1323	1331	1323	241
303	20241015	150100	221943792	1329	1328	1333	1327	11
304	20241015	150000	221929171	1337	1327	1337	1327	3271
305	20241015	145900	217581924	1321	1321	1321	1321	199
306	20241015	145800	217319045	1321	1321	1321	1321	51
307	20241015	145700	217251674	1323	1323	1323	1323	3
308	20241015	145600	217247705	1323	1323	1323	1323	0
309	20241015	145500	217247705	1323	1323	1323	1323	30
310	20241015	145400	217208015	1323	1323	1323	1323	0
311	20241015	145300	217208015	1323	1319	1323	1319	70
312	20241015	145200	217115587	1317	1317	1317	1317	2
313	20241015	145100	217112953	1324	1324	1324	1324	0
314	20241015	145000	217112953	1324	1324	1324	1324	0
315	20241015	144900	217112953	1324	1324	1324	1324	0
316	20241015	144800	217112953	1324	1324	1324	1324	0
317	20241015	144700	217112953	1324	1322	1326	1317	788
318	20241015	144600	216072488	1322	1316	1322	1312	307
319	20241015	144500	215668228	1322	1322	1322	1322	2
320	20241015	144400	215665584	1314	1314	1314	1314	1569
321	20241015	144300	213603918	1314	1312	1314	1312	1710
322	20241015	144200	211360369	1312	1312	1312	1312	176
323	20241015	144100	211129457	1305	1305	1305	1305	1530
324	20241015	144000	209132807	1305	1305	1305	1305	0
325	20241015	143900	209132807	1305	1305	1305	1305	30
326	20241015	143800	209093657	1305	1305	1305	1305	535
327	20241015	143700	208395482	1322	1322	1322	1322	0
328	20241015	143600	208395482	1322	1322	1322	1322	0
329	20241015	143500	208395482	1322	1318	1322	1303	204
330	20241015	143400	208126757	1318	1303	1318	1303	3
331	20241015	143300	208122833	1318	1305	1318	1305	329
332	20241015	143200	207689393	1304	1304	1304	1304	1
333	20241015	143100	207688089	1301	1319	1319	1301	1708
334	20241015	143000	205459972	1321	1320	1321	1320	89
335	20241015	142900	205342456	1321	1321	1321	1321	1
336	20241015	142800	205341135	1321	1315	1321	1315	101
337	20241015	142700	205208314	1327	1327	1327	1327	0
338	20241015	142600	205208314	1327	1327	1327	1327	0
339	20241015	142500	205208314	1327	1327	1327	1327	0
340	20241015	142400	205208314	1327	1318	1327	1307	144
341	20241015	142300	205017539	1329	1316	1329	1316	353
342	20241015	142200	204552447	1317	1318	1318	1317	45
343	20241015	142100	204493174	1320	1309	1331	1303	1719
344	20241015	142000	202229572	1309	1305	1309	1300	795
345	20241015	141900	201194532	1300	1311	1311	1300	382
346	20241015	141800	200697866	1312	1307	1312	1301	8701
347	20241015	141700	189347553	1307	1311	1311	1307	2535
348	20241015	141600	186029667	1309	1318	1318	1309	7378
349	20241015	141500	176337268	1318	1320	1320	1318	169
350	20241015	141400	176114496	1320	1320	1320	1320	15
351	20241015	141300	176094696	1319	1324	1324	1319	1982
352	20241015	141200	173479040	1319	1332	1332	1319	5220
353	20241015	141100	166567973	1332	1332	1332	1332	249
354	20241015	141000	166236305	1332	1347	1350	1331	3775
355	20241015	140900	161177669	1352	1355	1356	1351	4439
356	20241015	140800	155174228	1370	1352	1372	1352	1857
357	20241015	140700	152661336	1350	1389	1389	1345	6405
358	20241015	140600	143955931	1385	1388	1394	1380	580
359	20241015	140500	143153154	1398	1374	1398	1372	1404
360	20241015	140400	141207467	1374	1384	1390	1373	1327
361	20241015	140300	139382731	1375	1401	1401	1375	1593
362	20241015	140200	137171412	1402	1367	1405	1367	4247
363	20241015	140100	131240015	1383	1427	1427	1360	28649
364	20241015	140000	91391587	1412	1441	1448	1408	31580
365	20241015	135900	45974475	1440	1440	1440	1440	0
366	20241015	135800	45974475	1440	1320	1440	1320	20283
367	20241015	135700	17888071	1320	1320	1320	1320	186
368	20241015	135600	17642551	1320	1320	1320	1320	300
369	20241015	135500	17246551	1320	1320	1320	1320	1
370	20241015	135400	17245231	1320	1320	1320	1320	2
371	20241015	135300	17242591	1320	1320	1320	1319	216
372	20241015	135200	16957490	1318	1318	1318	1318	0
373	20241015	135100	16957490	1318	1318	1318	1318	0
374	20241015	135000	16957490	1318	1320	1320	1318	4
375	20241015	134900	16952214	1320	1320	1320	1320	0
376	20241015	134800	16952214	1320	1320	1320	1320	0
377	20241015	134700	16952214	1320	1320	1320	1320	0
378	20241015	134600	16952214	1320	1320	1320	1320	0
379	20241015	134500	16952214	1320	1320	1320	1320	0
380	20241015	134400	16952214	1320	1320	1320	1320	0
381	20241015	134300	16952214	1320	1320	1320	1320	0
382	20241015	134200	16952214	1320	1320	1320	1320	0
383	20241015	134100	16952214	1320	1320	1320	1320	0
384	20241015	134000	16952214	1320	1320	1320	1320	0
385	20241015	133900	16952214	1320	1320	1320	1320	0
386	20241015	133800	16952214	1320	1320	1320	1320	3
387	20241015	133700	16948254	1320	1320	1320	1320	0
388	20241015	133600	16948254	1320	1320	1320	1320	4
389	20241015	133500	16942974	1320	1320	1320	1320	0
390	20241015	133400	16942974	1320	1320	1320	1320	0
391	20241015	133300	16942974	1320	1320	1320	1320	0
392	20241015	133200	16942974	1320	1320	1320	1320	0
393	20241015	133100	16942974	1320	1320	1320	1320	0
394	20241015	133000	16942974	1320	1320	1320	1320	0
395	20241015	132900	16942974	1320	1320	1320	1320	0
396	20241015	132800	16942974	1320	1320	1320	1320	0
397	20241015	132700	16942974	1320	1320	1320	1320	0
398	20241015	132600	16942974	1320	1320	1320	1320	0
399	20241015	132500	16942974	1320	1320	1320	1320	0
400	20241015	132400	16942974	1320	1320	1320	1320	0
401	20241015	132300	16942974	1320	1320	1320	1320	0
402	20241015	132200	16942974	1320	1320	1320	1320	0
403	20241015	132100	16942974	1320	1320	1320	1320	0
404	20241015	132000	16942974	1320	1320	1320	1320	0
405	20241015	131900	16942974	1320	1320	1320	1320	0
406	20241015	131800	16942974	1320	1320	1320	1320	0
407	20241015	131700	16942974	1320	1320	1320	1320	0
408	20241015	131600	16942974	1320	1320	1320	1320	0
409	20241015	131500	16942974	1320	1320	1320	1320	0
410	20241015	131400	16942974	1320	1320	1320	1320	0
411	20241015	131300	16942974	1320	1320	1320	1320	0
412	20241015	131200	16942974	1320	1320	1320	1320	0
413	20241015	131100	16942974	1320	1320	1320	1320	0
414	20241015	131000	16942974	1320	1320	1320	1320	0
415	20241015	130900	16942974	1320	1320	1320	1320	0
416	20241015	130800	16942974	1320	1320	1320	1320	0
417	20241015	130700	16942974	1320	1320	1320	1320	0
418	20241015	130600	16942974	1320	1320	1320	1320	0
419	20241015	130500	16942974	1320	1320	1320	1320	0
420	20241015	130400	16942974	1320	1320	1320	1320	0
421	20241015	130300	16942974	1320	1320	1320	1320	0
422	20241015	130200	16942974	1320	1320	1320	1320	0
423	20241015	130100	16942974	1320	1320	1320	1320	0
424	20241015	130000	16942974	1320	1320	1320	1320	0
425	20241015	125900	16942974	1320	1320	1320	1320	0
426	20241015	125800	16942974	1320	1320	1320	1320	0
427	20241015	125700	16942974	1320	1320	1320	1320	0
428	20241015	125600	16942974	1320	1320	1320	1320	0
429	20241015	125500	16942974	1320	1320	1320	1320	0
430	20241015	125400	16942974	1320	1320	1320	1320	1
431	20241015	125300	16941654	1320	1320	1320	1320	0
432	20241015	125200	16941654	1320	1320	1320	1320	0
433	20241015	125100	16941654	1320	1320	1320	1320	0
434	20241015	125000	16941654	1320	1320	1320	1320	0
435	20241015	124900	16941654	1320	1320	1320	1320	0
436	20241015	124800	16941654	1320	1320	1320	1320	0
437	20241015	124700	16941654	1320	1320	1320	1320	0
438	20241015	124600	16941654	1320	1320	1320	1320	2
439	20241015	124500	16939014	1320	1320	1320	1320	2
440	20241015	124400	16936374	1318	1318	1318	1318	0
441	20241015	124300	16936374	1318	1318	1318	1318	0
442	20241015	124200	16936374	1318	1318	1318	1318	0
443	20241015	124100	16936374	1318	1318	1318	1318	0
444	20241015	124000	16936374	1318	1319	1319	1318	1007
445	20241015	123900	15608148	1319	1319	1319	1319	0
446	20241015	123800	15608148	1319	1319	1319	1319	0
447	20241015	123700	15608148	1319	1319	1319	1319	0
448	20241015	123600	15608148	1319	1319	1319	1319	0
449	20241015	123500	15608148	1319	1319	1319	1319	0
450	20241015	123400	15608148	1319	1319	1319	1319	0
451	20241015	123300	15608148	1319	1319	1319	1319	0
452	20241015	123200	15608148	1319	1319	1319	1319	0
453	20241015	123100	15608148	1319	1319	1319	1319	0
454	20241015	123000	15608148	1319	1319	1319	1319	0
455	20241015	122900	15608148	1319	1319	1319	1319	0
456	20241015	122800	15608148	1319	1319	1319	1319	0
457	20241015	122700	15608148	1319	1319	1319	1319	0
458	20241015	122600	15608148	1319	1319	1319	1319	0
459	20241015	122500	15608148	1319	1319	1319	1319	0
460	20241015	122400	15608148	1319	1319	1319	1319	0
461	20241015	122300	15608148	1319	1319	1319	1319	0
462	20241015	122200	15608148	1319	1319	1319	1319	0
463	20241015	122100	15608148	1319	1319	1319	1319	0
464	20241015	122000	15608148	1319	1319	1319	1319	0
465	20241015	121900	15608148	1319	1319	1319	1319	0
466	20241015	121800	15608148	1319	1319	1319	1319	0
467	20241015	121700	15608148	1319	1319	1319	1319	0
468	20241015	121600	15608148	1319	1319	1319	1319	0
469	20241015	121500	15608148	1319	1319	1319	1319	0
470	20241015	121400	15608148	1319	1319	1319	1319	0
471	20241015	121300	15608148	1319	1319	1319	1319	0
472	20241015	121200	15608148	1319	1319	1319	1319	8
473	20241015	121100	15597596	1319	1319	1319	1319	0
474	20241015	121000	15597596	1319	1319	1319	1319	2
475	20241015	120900	15594958	1319	1319	1319	1319	0
476	20241015	120800	15594958	1319	1319	1319	1319	0
477	20241015	120700	15594958	1319	1319	1319	1319	0
478	20241015	120600	15594958	1319	1319	1319	1319	0
479	20241015	120500	15594958	1319	1319	1319	1319	0
480	20241015	120400	15594958	1319	1319	1319	1319	0
481	20241015	120300	15594958	1319	1319	1319	1319	0
482	20241015	120200	15594958	1319	1319	1319	1319	0
483	20241015	120100	15594958	1319	1319	1319	1319	0
484	20241015	120000	15594958	1319	1319	1319	1319	0
485	20241015	115900	15594958	1319	1319	1319	1319	0
486	20241015	115800	15594958	1319	1319	1319	1319	0
487	20241015	115700	15594958	1319	1319	1319	1319	0
488	20241015	115600	15594958	1319	1319	1319	1319	0
489	20241015	115500	15594958	1319	1319	1319	1319	1
490	20241015	115400	15593639	1318	1318	1318	1318	0
491	20241015	115300	15593639	1318	1318	1318	1318	0
492	20241015	115200	15593639	1318	1318	1318	1318	0
493	20241015	115100	15593639	1318	1318	1318	1318	100
494	20241015	115000	15461839	1319	1320	1320	1318	3
495	20241015	114900	15457882	1320	1320	1320	1320	0
496	20241015	114800	15457882	1320	1320	1320	1320	0
497	20241015	114700	15457882	1320	1320	1320	1320	0
498	20241015	114600	15457882	1320	1320	1320	1320	0
499	20241015	114500	15457882	1320	1320	1320	1320	0
500	20241015	114400	15457882	1320	1320	1320	1320	0
501	20241015	114300	15457882	1320	1320	1320	1320	0
502	20241015	114200	15457882	1320	1320	1320	1320	0
503	20241015	114100	15457882	1320	1320	1320	1320	0
504	20241015	114000	15457882	1320	1320	1320	1320	0
505	20241015	113900	15457882	1320	1320	1320	1320	0
506	20241015	113800	15457882	1320	1320	1320	1320	0
507	20241015	113700	15457882	1320	1320	1320	1320	0
508	20241015	113600	15457882	1320	1320	1320	1320	0
509	20241015	113500	15457882	1320	1320	1320	1320	0
510	20241015	113400	15457882	1320	1320	1320	1320	0
511	20241015	113300	15457882	1320	1320	1320	1320	0
512	20241015	113200	15457882	1320	1320	1320	1319	18
513	20241015	113100	15434123	1319	1319	1319	1319	694
514	20241015	113000	14518737	1319	1321	1321	1319	554
515	20241015	112900	13787502	1320	1320	1320	1320	0
516	20241015	112800	13787502	1320	1320	1320	1320	6
517	20241015	112700	13779582	1321	1321	1321	1321	0
518	20241015	112600	13779582	1321	1321	1321	1321	0
519	20241015	112500	13779582	1321	1321	1321	1321	0
520	20241015	112400	13779582	1321	1321	1321	1321	0
521	20241015	112300	13779582	1321	1321	1321	1321	0
522	20241015	112200	13779582	1321	1321	1321	1321	0
523	20241015	112100	13779582	1321	1321	1321	1321	0
524	20241015	112000	13779582	1321	1321	1321	1321	0
525	20241015	111900	13779582	1321	1321	1321	1321	0
526	20241015	111800	13779582	1321	1321	1321	1321	0
527	20241015	111700	13779582	1321	1321	1321	1321	0
528	20241015	111600	13779582	1321	1321	1321	1321	0
529	20241015	111500	13779582	1321	1321	1321	1321	0
530	20241015	111400	13779582	1321	1321	1321	1321	0
531	20241015	111300	13779582	1321	1321	1321	1321	0
532	20241015	111200	13779582	1321	1321	1321	1321	0
533	20241015	111100	13779582	1321	1321	1321	1321	0
534	20241015	111000	13779582	1321	1321	1321	1321	0
535	20241015	110900	13779582	1321	1321	1321	1321	0
536	20241015	110800	13779582	1321	1321	1321	1321	0
537	20241015	110700	13779582	1321	1321	1321	1321	0
538	20241015	110600	13779582	1321	1321	1321	1321	0
539	20241015	110500	13779582	1321	1321	1321	1321	0
540	20241015	110400	13779582	1321	1321	1321	1321	0
541	20241015	110300	13779582	1321	1321	1321	1321	0
542	20241015	110200	13779582	1321	1321	1321	1321	0
543	20241015	110100	13779582	1321	1321	1321	1321	0
544	20241015	110000	13779582	1321	1321	1321	1321	0
545	20241015	105900	13779582	1321	1321	1321	1321	0
546	20241015	105800	13779582	1321	1320	1321	1319	4022
547	20241015	105700	8473518	1320	1320	1320	1320	0
548	20241015	105600	8473518	1320	1320	1320	1320	0
549	20241015	105500	8473518	1320	1320	1320	1320	3
550	20241015	105400	8469558	1319	1319	1319	1319	0
551	20241015	105300	8469558	1319	1319	1319	1319	0
552	20241015	105200	8469558	1319	1319	1319	1319	0
553	20241015	105100	8469558	1319	1319	1319	1319	0
554	20241015	105000	8469558	1319	1319	1319	1319	0
555	20241015	104900	8469558	1319	1319	1319	1319	0
556	20241015	104800	8469558	1319	1319	1319	1319	0
557	20241015	104700	8469558	1319	1319	1319	1319	1
558	20241015	104600	8468239	1319	1319	1319	1319	0
559	20241015	104500	8468239	1319	1319	1319	1319	1
560	20241015	104400	8466920	1319	1319	1319	1319	0
561	20241015	104300	8466920	1319	1319	1319	1319	0
562	20241015	104200	8466920	1319	1319	1319	1319	10
563	20241015	104100	8453730	1319	1319	1319	1319	0
564	20241015	104000	8453730	1319	1319	1319	1319	0
565	20241015	103900	8453730	1319	1319	1319	1319	0
566	20241015	103800	8453730	1319	1319	1319	1319	22
567	20241015	103700	8424712	1320	1320	1320	1320	0
568	20241015	103600	8424712	1320	1320	1320	1320	0
569	20241015	103500	8424712	1320	1320	1320	1320	0
570	20241015	103400	8424712	1320	1320	1320	1320	0
571	20241015	103300	8424712	1320	1320	1320	1320	1
572	20241015	103200	8423392	1319	1319	1319	1319	0
573	20241015	103100	8423392	1319	1319	1319	1319	0
574	20241015	103000	8423392	1319	1319	1319	1319	0
575	20241015	102900	8423392	1319	1319	1319	1319	0
576	20241015	102800	8423392	1319	1319	1319	1319	0
577	20241015	102700	8423392	1319	1319	1319	1319	0
578	20241015	102600	8423392	1319	1319	1319	1319	0
579	20241015	102500	8423392	1319	1319	1319	1319	0
580	20241015	102400	8423392	1319	1319	1319	1319	0
581	20241015	102300	8423392	1319	1319	1319	1319	0
582	20241015	102200	8423392	1319	1319	1319	1319	1
583	20241015	102100	8422073	1320	1320	1320	1320	10
584	20241015	102000	8408873	1320	1320	1320	1320	0
585	20241015	101900	8408873	1320	1320	1320	1320	0
586	20241015	101800	8408873	1320	1320	1320	1320	0
587	20241015	101700	8408873	1320	1320	1320	1320	0
588	20241015	101600	8408873	1320	1320	1320	1320	0
589	20241015	101500	8408873	1320	1320	1320	1320	0
590	20241015	101400	8408873	1320	1320	1320	1320	0
591	20241015	101300	8408873	1320	1320	1320	1320	5
592	20241015	101200	8402273	1321	1321	1321	1321	0
593	20241015	101100	8402273	1321	1321	1321	1321	0
594	20241015	101000	8402273	1321	1321	1321	1321	0
595	20241015	100900	8402273	1321	1321	1321	1321	0
596	20241015	100800	8402273	1321	1321	1321	1321	0
597	20241015	100700	8402273	1321	1321	1321	1321	0
598	20241015	100600	8402273	1321	1321	1321	1321	10
599	20241015	100500	8389063	1321	1321	1321	1321	0
600	20241015	100400	8389063	1321	1321	1321	1321	0
601	20241015	100300	8389063	1321	1321	1321	1321	1
602	20241015	100200	8387742	1321	1321	1321	1321	0
603	20241015	100100	8387742	1321	1321	1321	1321	0
604	20241015	100000	8387742	1321	1321	1321	1321	0
605	20241015	095900	8387742	1321	1321	1321	1321	0
606	20241015	095800	8387742	1321	1321	1321	1321	0
607	20241015	095700	8387742	1321	1321	1321	1321	0
608	20241015	095600	8387742	1321	1321	1321	1321	0
609	20241015	095500	8387742	1321	1321	1321	1321	1
610	20241015	095400	8386421	1319	1319	1319	1319	1
611	20241015	095300	8385102	1321	1321	1321	1321	0
612	20241015	095200	8385102	1321	1321	1321	1321	0
613	20241015	095100	8385102	1321	1321	1321	1321	0
614	20241015	095000	8385102	1321	1318	1321	1318	1921
615	20241015	094900	5853215	1318	1319	1319	1318	103
616	20241015	094800	5717411	1318	1318	1318	1318	0
617	20241015	094700	5717411	1318	1318	1318	1318	0
618	20241015	094600	5717411	1318	1318	1318	1318	0
619	20241015	094500	5717411	1318	1318	1318	1318	1000
620	20241015	094400	4399411	1318	1318	1318	1317	230
621	20241015	094300	4096280	1317	1317	1317	1317	1
622	20241015	094200	4094963	1319	1319	1319	1319	0
623	20241015	094100	4094963	1319	1319	1319	1319	3
624	20241015	094000	4091006	1320	1320	1320	1320	1
625	20241015	093900	4089686	1320	1320	1320	1320	0
626	20241015	093800	4089686	1320	1320	1320	1320	0
627	20241015	093700	4089686	1320	1320	1320	1320	0
628	20241015	093600	4089686	1320	1320	1320	1320	0
629	20241015	093500	4089686	1320	1320	1320	1320	0
630	20241015	093400	4089686	1320	1320	1320	1320	0
631	20241015	093300	4089686	1320	1320	1320	1320	1
632	20241015	093200	4088366	1317	1317	1317	1317	0
633	20241015	093100	4088366	1317	1317	1317	1317	0
634	20241015	093000	4088366	1317	1317	1317	1317	0
635	20241015	092900	4088366	1317	1317	1317	1317	0
636	20241015	092800	4088366	1317	1317	1317	1317	0
637	20241015	092700	4088366	1317	1318	1318	1317	6
638	20241015	092600	4080462	1318	1318	1318	1318	0
639	20241015	092500	4080462	1318	1318	1318	1318	0
640	20241015	092400	4080462	1318	1318	1318	1318	0
641	20241015	092300	4080462	1318	1318	1318	1318	0
642	20241015	092200	4080462	1318	1318	1318	1318	22
643	20241015	092100	4051466	1326	1326	1326	1326	0
644	20241015	092000	4051466	1326	1326	1326	1326	0
645	20241015	091900	4051466	1326	1326	1326	1326	0
646	20241015	091800	4051466	1326	1326	1326	1326	0
647	20241015	091700	4051466	1326	1326	1326	1326	0
648	20241015	091600	4051466	1326	1326	1326	1326	0
649	20241015	091500	4051466	1326	1326	1326	1326	0
650	20241015	091400	4051466	1326	1326	1326	1326	4
651	20241015	091300	4046162	1315	1315	1315	1315	0
652	20241015	091200	4046162	1315	1314	1315	1314	2852
653	20241015	091100	298593	1314	1314	1314	1314	24
654	20241015	091000	267057	1314	1314	1314	1314	0
655	20241015	090900	267057	1314	1315	1315	1313	40
656	20241015	090800	214511	1316	1316	1316	1316	107
657	20241015	090700	73699	1316	1316	1316	1316	0
658	20241015	090600	73699	1316	1316	1317	1316	34
659	20241015	090500	28951	1316	1316	1316	1316	1
660	20241015	090400	27635	1316	1323	1323	1316	4
661	20241015	090300	22351	1323	1323	1323	1323	0
662	20241015	090200	22351	1323	1323	1323	1323	0
663	20241015	090100	22351	1323	1324	1324	1323	6
664	20241015	090000	14410	1310	1310	1310	1310	11