KissMeData/369370/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212800	5624276	1646	1646	1646	1646	698
3	20241011	212700	5624276	1646	1646	1646	1646	0
4	20241011	212600	5624276	1646	1646	1646	1646	0
5	20241011	212500	5624276	1646	1646	1646	1646	0
6	20241011	212400	5624276	1646	1646	1646	1646	0
7	20241011	212300	5624276	1646	1646	1646	1646	0
8	20241011	212200	5624276	1646	1646	1646	1646	0
9	20241011	212100	5624276	1646	1646	1646	1646	0
10	20241011	212000	5624276	1646	1646	1646	1646	0
11	20241011	211900	5624276	1646	1646	1646	1646	0
12	20241011	211800	5624276	1646	1646	1646	1646	0
13	20241011	211700	5624276	1646	1646	1646	1646	0
14	20241011	211600	5624276	1646	1646	1646	1646	0
15	20241011	211500	5624276	1646	1646	1646	1646	0
16	20241011	211400	5624276	1646	1646	1646	1646	0
17	20241011	211300	5624276	1646	1646	1646	1646	0
18	20241011	211200	5624276	1646	1646	1646	1646	0
19	20241011	211100	5624276	1646	1646	1646	1646	0
20	20241011	211000	5624276	1646	1646	1646	1646	0
21	20241011	210900	5624276	1646	1646	1646	1646	0
22	20241011	210800	5624276	1646	1646	1646	1646	0
23	20241011	210700	5624276	1646	1646	1646	1646	0
24	20241011	210600	5624276	1646	1646	1646	1646	0
25	20241011	210500	5624276	1646	1646	1646	1646	0
26	20241011	210400	5624276	1646	1646	1646	1646	0
27	20241011	210300	5624276	1646	1646	1646	1646	0
28	20241011	210200	5624276	1646	1646	1646	1646	0
29	20241011	210100	5624276	1646	1646	1646	1646	0
30	20241011	210000	5624276	1646	1646	1646	1646	0
31	20241011	205900	5624276	1646	1646	1646	1646	0
32	20241011	205800	5624276	1646	1646	1646	1646	698
33	20241011	205700	5624276	1646	1646	1646	1646	0
34	20241011	205600	5624276	1646	1646	1646	1646	0
35	20241011	205500	5624276	1646	1646	1646	1646	0
36	20241011	205400	5624276	1646	1646	1646	1646	0
37	20241011	205300	5624276	1646	1646	1646	1646	0
38	20241011	205200	5624276	1646	1646	1646	1646	0
39	20241011	205100	5624276	1646	1646	1646	1646	0
40	20241011	205000	5624276	1646	1646	1646	1646	0
41	20241011	204900	5624276	1646	1646	1646	1646	0
42	20241011	204800	5624276	1646	1646	1646	1646	0
43	20241011	204700	5624276	1646	1646	1646	1646	0
44	20241011	204600	5624276	1646	1646	1646	1646	0
45	20241011	204500	5624276	1646	1646	1646	1646	0
46	20241011	204400	5624276	1646	1646	1646	1646	0
47	20241011	204300	5624276	1646	1646	1646	1646	0
48	20241011	204200	5624276	1646	1646	1646	1646	0
49	20241011	204100	5624276	1646	1646	1646	1646	0
50	20241011	204000	5624276	1646	1646	1646	1646	0
51	20241011	203900	5624276	1646	1646	1646	1646	0
52	20241011	203800	5624276	1646	1646	1646	1646	0
53	20241011	203700	5624276	1646	1646	1646	1646	0
54	20241011	203600	5624276	1646	1646	1646	1646	0
55	20241011	203500	5624276	1646	1646	1646	1646	0
56	20241011	203400	5624276	1646	1646	1646	1646	0
57	20241011	203300	5624276	1646	1646	1646	1646	0
58	20241011	203200	5624276	1646	1646	1646	1646	0
59	20241011	203100	5624276	1646	1646	1646	1646	0
60	20241011	203000	5624276	1646	1646	1646	1646	0
61	20241011	202900	5624276	1646	1646	1646	1646	0
62	20241011	202800	5624276	1646	1646	1646	1646	698
63	20241011	202700	5624276	1646	1646	1646	1646	0
64	20241011	202600	5624276	1646	1646	1646	1646	0
65	20241011	202500	5624276	1646	1646	1646	1646	0
66	20241011	202400	5624276	1646	1646	1646	1646	0
67	20241011	202300	5624276	1646	1646	1646	1646	0
68	20241011	202200	5624276	1646	1646	1646	1646	0
69	20241011	202100	5624276	1646	1646	1646	1646	0
70	20241011	202000	5624276	1646	1646	1646	1646	0
71	20241011	201900	5624276	1646	1646	1646	1646	0
72	20241011	201800	5624276	1646	1646	1646	1646	0
73	20241011	201700	5624276	1646	1646	1646	1646	0
74	20241011	201600	5624276	1646	1646	1646	1646	0
75	20241011	201500	5624276	1646	1646	1646	1646	0
76	20241011	201400	5624276	1646	1646	1646	1646	0
77	20241011	201300	5624276	1646	1646	1646	1646	0
78	20241011	201200	5624276	1646	1646	1646	1646	0
79	20241011	201100	5624276	1646	1646	1646	1646	0
80	20241011	201000	5624276	1646	1646	1646	1646	0
81	20241011	200900	5624276	1646	1646	1646	1646	0
82	20241011	200800	5624276	1646	1646	1646	1646	0
83	20241011	200700	5624276	1646	1646	1646	1646	0
84	20241011	200600	5624276	1646	1646	1646	1646	0
85	20241011	200500	5624276	1646	1646	1646	1646	0
86	20241011	200400	5624276	1646	1646	1646	1646	0
87	20241011	200300	5624276	1646	1646	1646	1646	0
88	20241011	200200	5624276	1646	1646	1646	1646	0
89	20241011	200100	5624276	1646	1646	1646	1646	0
90	20241011	200000	5624276	1646	1646	1646	1646	0
91	20241011	195900	5624276	1646	1646	1646	1646	0
92	20241011	195800	5624276	1646	1646	1646	1646	698
93	20241011	195700	5624276	1646	1646	1646	1646	0
94	20241011	195600	5624276	1646	1646	1646	1646	0
95	20241011	195500	5624276	1646	1646	1646	1646	0
96	20241011	195400	5624276	1646	1646	1646	1646	0
97	20241011	195300	5624276	1646	1646	1646	1646	0
98	20241011	195200	5624276	1646	1646	1646	1646	0
99	20241011	195100	5624276	1646	1646	1646	1646	0
100	20241011	195000	5624276	1646	1646	1646	1646	0
101	20241011	194900	5624276	1646	1646	1646	1646	0
102	20241011	194800	5624276	1646	1646	1646	1646	0
103	20241011	194700	5624276	1646	1646	1646	1646	0
104	20241011	194600	5624276	1646	1646	1646	1646	0
105	20241011	194500	5624276	1646	1646	1646	1646	0
106	20241011	194400	5624276	1646	1646	1646	1646	0
107	20241011	194300	5624276	1646	1646	1646	1646	0
108	20241011	194200	5624276	1646	1646	1646	1646	0
109	20241011	194100	5624276	1646	1646	1646	1646	0
110	20241011	194000	5624276	1646	1646	1646	1646	0
111	20241011	193900	5624276	1646	1646	1646	1646	0
112	20241011	193800	5624276	1646	1646	1646	1646	0
113	20241011	193700	5624276	1646	1646	1646	1646	0
114	20241011	193600	5624276	1646	1646	1646	1646	0
115	20241011	193500	5624276	1646	1646	1646	1646	0
116	20241011	193400	5624276	1646	1646	1646	1646	0
117	20241011	193300	5624276	1646	1646	1646	1646	0
118	20241011	193200	5624276	1646	1646	1646	1646	0
119	20241011	193100	5624276	1646	1646	1646	1646	0
120	20241011	193000	5624276	1646	1646	1646	1646	0
121	20241011	192900	5624276	1646	1646	1646	1646	0
122	20241011	192800	5624276	1646	1646	1646	1646	698
123	20241011	192700	5624276	1646	1646	1646	1646	0
124	20241011	192600	5624276	1646	1646	1646	1646	0
125	20241011	192500	5624276	1646	1646	1646	1646	0
126	20241011	192400	5624276	1646	1646	1646	1646	0
127	20241011	192300	5624276	1646	1646	1646	1646	0
128	20241011	192200	5624276	1646	1646	1646	1646	0
129	20241011	192100	5624276	1646	1646	1646	1646	0
130	20241011	192000	5624276	1646	1646	1646	1646	0
131	20241011	191900	5624276	1646	1646	1646	1646	0
132	20241011	191800	5624276	1646	1646	1646	1646	0
133	20241011	191700	5624276	1646	1646	1646	1646	0
134	20241011	191600	5624276	1646	1646	1646	1646	0
135	20241011	191500	5624276	1646	1646	1646	1646	0
136	20241011	191400	5624276	1646	1646	1646	1646	0
137	20241011	191300	5624276	1646	1646	1646	1646	0
138	20241011	191200	5624276	1646	1646	1646	1646	0
139	20241011	191100	5624276	1646	1646	1646	1646	0
140	20241011	191000	5624276	1646	1646	1646	1646	0
141	20241011	190900	5624276	1646	1646	1646	1646	0
142	20241011	190800	5624276	1646	1646	1646	1646	0
143	20241011	190700	5624276	1646	1646	1646	1646	0
144	20241011	190600	5624276	1646	1646	1646	1646	0
145	20241011	190500	5624276	1646	1646	1646	1646	0
146	20241011	190400	5624276	1646	1646	1646	1646	0
147	20241011	190300	5624276	1646	1646	1646	1646	0
148	20241011	190200	5624276	1646	1646	1646	1646	0
149	20241011	190100	5624276	1646	1646	1646	1646	0
150	20241011	190000	5624276	1646	1646	1646	1646	0
151	20241011	185900	5624276	1646	1646	1646	1646	0
152	20241011	185800	5624276	1646	1646	1646	1646	698
153	20241011	185700	5624276	1646	1646	1646	1646	0
154	20241011	185600	5624276	1646	1646	1646	1646	0
155	20241011	185500	5624276	1646	1646	1646	1646	0
156	20241011	185400	5624276	1646	1646	1646	1646	0
157	20241011	185300	5624276	1646	1646	1646	1646	0
158	20241011	185200	5624276	1646	1646	1646	1646	0
159	20241011	185100	5624276	1646	1646	1646	1646	0
160	20241011	185000	5624276	1646	1646	1646	1646	0
161	20241011	184900	5624276	1646	1646	1646	1646	0
162	20241011	184800	5624276	1646	1646	1646	1646	0
163	20241011	184700	5624276	1646	1646	1646	1646	0
164	20241011	184600	5624276	1646	1646	1646	1646	0
165	20241011	184500	5624276	1646	1646	1646	1646	0
166	20241011	184400	5624276	1646	1646	1646	1646	0
167	20241011	184300	5624276	1646	1646	1646	1646	0
168	20241011	184200	5624276	1646	1646	1646	1646	0
169	20241011	184100	5624276	1646	1646	1646	1646	0
170	20241011	184000	5624276	1646	1646	1646	1646	0
171	20241011	183900	5624276	1646	1646	1646	1646	0
172	20241011	183800	5624276	1646	1646	1646	1646	0
173	20241011	183700	5624276	1646	1646	1646	1646	0
174	20241011	183600	5624276	1646	1646	1646	1646	0
175	20241011	183500	5624276	1646	1646	1646	1646	0
176	20241011	183400	5624276	1646	1646	1646	1646	0
177	20241011	183300	5624276	1646	1646	1646	1646	0
178	20241011	183200	5624276	1646	1646	1646	1646	0
179	20241011	183100	5624276	1646	1646	1646	1646	0
180	20241011	183000	5624276	1646	1646	1646	1646	0
181	20241011	182900	5624276	1646	1646	1646	1646	0
182	20241011	182800	5624276	1646	1646	1646	1646	698
183	20241011	182700	5624276	1646	1646	1646	1646	0
184	20241011	182600	5624276	1646	1646	1646	1646	0
185	20241011	182500	5624276	1646	1646	1646	1646	0
186	20241011	182400	5624276	1646	1646	1646	1646	0
187	20241011	182300	5624276	1646	1646	1646	1646	0
188	20241011	182200	5624276	1646	1646	1646	1646	0
189	20241011	182100	5624276	1646	1646	1646	1646	0
190	20241011	182000	5624276	1646	1646	1646	1646	0
191	20241011	181900	5624276	1646	1646	1646	1646	0
192	20241011	181800	5624276	1646	1646	1646	1646	0
193	20241011	181700	5624276	1646	1646	1646	1646	0
194	20241011	181600	5624276	1646	1646	1646	1646	0
195	20241011	181500	5624276	1646	1646	1646	1646	0
196	20241011	181400	5624276	1646	1646	1646	1646	0
197	20241011	181300	5624276	1646	1646	1646	1646	0
198	20241011	181200	5624276	1646	1646	1646	1646	0
199	20241011	181100	5624276	1646	1646	1646	1646	0
200	20241011	181000	5624276	1646	1646	1646	1646	0
201	20241011	180900	5624276	1646	1646	1646	1646	0
202	20241011	180800	5624276	1646	1646	1646	1646	0
203	20241011	180700	5624276	1646	1646	1646	1646	0
204	20241011	180600	5624276	1646	1646	1646	1646	0
205	20241011	180500	5624276	1646	1646	1646	1646	0
206	20241011	180400	5624276	1646	1646	1646	1646	0
207	20241011	180300	5624276	1646	1646	1646	1646	0
208	20241011	180200	5624276	1646	1646	1646	1646	0
209	20241011	180100	5624276	1646	1646	1646	1646	0
210	20241011	180000	5624276	1646	1646	1646	1646	0
211	20241011	175900	5624276	1646	1646	1646	1646	0
212	20241011	175800	5624276	1646	1646	1646	1646	698
213	20241011	175700	5624276	1646	1646	1646	1646	0
214	20241011	175600	5624276	1646	1646	1646	1646	0
215	20241011	175500	5624276	1646	1646	1646	1646	0
216	20241011	175400	5624276	1646	1646	1646	1646	0
217	20241011	175300	5624276	1646	1646	1646	1646	0
218	20241011	175200	5624276	1646	1646	1646	1646	0
219	20241011	175100	5624276	1646	1646	1646	1646	0
220	20241011	175000	5624276	1646	1646	1646	1646	0
221	20241011	174900	5624276	1646	1646	1646	1646	0
222	20241011	174800	5624276	1646	1646	1646	1646	0
223	20241011	174700	5624276	1646	1646	1646	1646	0
224	20241011	174600	5624276	1646	1646	1646	1646	0
225	20241011	174500	5624276	1646	1646	1646	1646	0
226	20241011	174400	5624276	1646	1646	1646	1646	0
227	20241011	174300	5624276	1646	1646	1646	1646	0
228	20241011	174200	5624276	1646	1646	1646	1646	0
229	20241011	174100	5624276	1646	1646	1646	1646	0
230	20241011	174000	5624276	1646	1646	1646	1646	0
231	20241011	173900	5624276	1646	1646	1646	1646	0
232	20241011	173800	5624276	1646	1646	1646	1646	0
233	20241011	173700	5624276	1646	1646	1646	1646	0
234	20241011	173600	5624276	1646	1646	1646	1646	0
235	20241011	173500	5624276	1646	1646	1646	1646	0
236	20241011	173400	5624276	1646	1646	1646	1646	0
237	20241011	173300	5624276	1646	1646	1646	1646	0
238	20241011	173200	5624276	1646	1646	1646	1646	0
239	20241011	173100	5624276	1646	1646	1646	1646	0
240	20241011	173000	5624276	1646	1646	1646	1646	0
241	20241011	172900	5624276	1646	1646	1646	1646	0
242	20241011	172800	5624276	1646	1646	1646	1646	698
243	20241011	172700	5624276	1646	1646	1646	1646	0
244	20241011	172600	5624276	1646	1646	1646	1646	0
245	20241011	172500	5624276	1646	1646	1646	1646	0
246	20241011	172400	5624276	1646	1646	1646	1646	0
247	20241011	172300	5624276	1646	1646	1646	1646	0
248	20241011	172200	5624276	1646	1646	1646	1646	0
249	20241011	172100	5624276	1646	1646	1646	1646	0
250	20241011	172000	5624276	1646	1646	1646	1646	0
251	20241011	171900	5624276	1646	1646	1646	1646	0
252	20241011	171800	5624276	1646	1646	1646	1646	0
253	20241011	171700	5624276	1646	1646	1646	1646	0
254	20241011	171600	5624276	1646	1646	1646	1646	0
255	20241011	171500	5624276	1646	1646	1646	1646	0
256	20241011	171400	5624276	1646	1646	1646	1646	0
257	20241011	171300	5624276	1646	1646	1646	1646	0
258	20241011	171200	5624276	1646	1646	1646	1646	0
259	20241011	171100	5624276	1646	1646	1646	1646	0
260	20241011	171000	5624276	1646	1646	1646	1646	0
261	20241011	170900	5624276	1646	1646	1646	1646	0
262	20241011	170800	5624276	1646	1646	1646	1646	0
263	20241011	170700	5624276	1646	1646	1646	1646	0
264	20241011	170600	5624276	1646	1646	1646	1646	0
265	20241011	170500	5624276	1646	1646	1646	1646	0
266	20241011	170400	5624276	1646	1646	1646	1646	0
267	20241011	170300	5624276	1646	1646	1646	1646	0
268	20241011	170200	5624276	1646	1646	1646	1646	0
269	20241011	170100	5624276	1646	1646	1646	1646	0
270	20241011	170000	5624276	1646	1646	1646	1646	0
271	20241011	165900	5624276	1646	1646	1646	1646	0
272	20241011	165800	5624276	1646	1646	1646	1646	698
273	20241011	165700	5624276	1646	1646	1646	1646	0
274	20241011	165600	5624276	1646	1646	1646	1646	0
275	20241011	165500	5624276	1646	1646	1646	1646	0
276	20241011	165400	5624276	1646	1646	1646	1646	0
277	20241011	165300	5624276	1646	1646	1646	1646	0
278	20241011	165200	5624276	1646	1646	1646	1646	0
279	20241011	165100	5624276	1646	1646	1646	1646	0
280	20241011	165000	5624276	1646	1646	1646	1646	0
281	20241011	164900	5624276	1646	1646	1646	1646	0
282	20241011	164800	5624276	1646	1646	1646	1646	0
283	20241011	164700	5624276	1646	1646	1646	1646	0
284	20241011	164600	5624276	1646	1646	1646	1646	0
285	20241011	164500	5624276	1646	1646	1646	1646	0
286	20241011	164400	5624276	1646	1646	1646	1646	0
287	20241011	164300	5624276	1646	1646	1646	1646	0
288	20241011	164200	5624276	1646	1646	1646	1646	0
289	20241011	164100	5624276	1646	1646	1646	1646	0
290	20241011	164000	5624276	1646	1646	1646	1646	0
291	20241011	163900	5624276	1646	1646	1646	1646	0
292	20241011	163800	5624276	1646	1646	1646	1646	0
293	20241011	163700	5624276	1646	1646	1646	1646	0
294	20241011	163600	5624276	1646	1646	1646	1646	0
295	20241011	163500	5624276	1646	1646	1646	1646	0
296	20241011	163400	5624276	1646	1646	1646	1646	0
297	20241011	163300	5624276	1646	1646	1646	1646	0
298	20241011	163200	5624276	1646	1646	1646	1646	0
299	20241011	163100	5624276	1646	1646	1646	1646	0
300	20241011	163000	5624276	1646	1646	1646	1646	0
301	20241011	162900	5624276	1646	1646	1646	1646	0
302	20241011	162800	5624276	1646	1646	1646	1646	698
303	20241011	162700	5624276	1646	1646	1646	1646	0
304	20241011	162600	5624276	1646	1646	1646	1646	0
305	20241011	162500	5624276	1646	1646	1646	1646	0
306	20241011	162400	5624276	1646	1646	1646	1646	0
307	20241011	162300	5624276	1646	1646	1646	1646	0
308	20241011	162200	5624276	1646	1646	1646	1646	0
309	20241011	162100	5624276	1646	1646	1646	1646	0
310	20241011	162000	5624276	1646	1646	1646	1646	0
311	20241011	161900	5624276	1646	1646	1646	1646	0
312	20241011	161800	5624276	1646	1646	1646	1646	0
313	20241011	161700	5624276	1646	1646	1646	1646	0
314	20241011	161600	5624276	1646	1646	1646	1646	0
315	20241011	161500	5624276	1646	1646	1646	1646	0
316	20241011	161400	5624276	1646	1646	1646	1646	0
317	20241011	161300	5624276	1646	1646	1646	1646	0
318	20241011	161200	5624276	1646	1646	1646	1646	0
319	20241011	161100	5624276	1646	1646	1646	1646	0
320	20241011	161000	5624276	1646	1646	1646	1646	0
321	20241011	160900	5624276	1646	1646	1646	1646	0
322	20241011	160800	5624276	1646	1646	1646	1646	0
323	20241011	160700	5624276	1646	1646	1646	1646	0
324	20241011	160600	5624276	1646	1646	1646	1646	0
325	20241011	160500	5624276	1646	1646	1646	1646	0
326	20241011	160400	5624276	1646	1646	1646	1646	0
327	20241011	160300	5624276	1646	1646	1646	1646	0
328	20241011	160200	5624276	1646	1646	1646	1646	0
329	20241011	160100	5624276	1646	1646	1646	1646	0
330	20241011	160000	5624276	1646	1646	1646	1646	0
331	20241011	155900	5624276	1646	1646	1646	1646	0
332	20241011	155800	5624276	1646	1646	1646	1646	698
333	20241011	155700	5624276	1646	1646	1646	1646	0
334	20241011	155600	5624276	1646	1646	1646	1646	0
335	20241011	155500	5624276	1646	1646	1646	1646	0
336	20241011	155400	5624276	1646	1646	1646	1646	0
337	20241011	155300	5624276	1646	1646	1646	1646	0
338	20241011	155200	5624276	1646	1646	1646	1646	0
339	20241011	155100	5624276	1646	1646	1646	1646	0
340	20241011	155000	5624276	1646	1646	1646	1646	0
341	20241011	154900	5624276	1646	1646	1646	1646	0
342	20241011	154800	5624276	1646	1646	1646	1646	0
343	20241011	154700	5624276	1646	1646	1646	1646	0
344	20241011	154600	5624276	1646	1646	1646	1646	0
345	20241011	154500	5624276	1646	1646	1646	1646	0
346	20241011	154400	5624276	1646	1646	1646	1646	0
347	20241011	154300	5624276	1646	1646	1646	1646	0
348	20241011	154200	5624276	1646	1646	1646	1646	0
349	20241011	154100	5624276	1646	1646	1646	1646	0
350	20241011	154000	5624276	1646	1646	1646	1646	0
351	20241011	153900	5624276	1646	1646	1646	1646	0
352	20241011	153800	5624276	1646	1646	1646	1646	0
353	20241011	153700	5624276	1646	1646	1646	1646	0
354	20241011	153600	5624276	1646	1646	1646	1646	0
355	20241011	153500	5624276	1646	1646	1646	1646	0
356	20241011	153400	5624276	1646	1646	1646	1646	0
357	20241011	153300	5624276	1646	1646	1646	1646	0
358	20241011	153200	5624276	1646	1646	1646	1646	0
359	20241011	153100	5624276	1646	1646	1646	1646	0
360	20241011	153000	5624276	1646	1646	1646	1646	698
361	20241011	152900	4475368	1664	1664	1664	1664	0
362	20241011	152800	4475368	1664	1664	1664	1664	0
363	20241011	152700	4475368	1664	1664	1664	1664	0
364	20241011	152600	4475368	1664	1664	1664	1664	0
365	20241011	152500	4475368	1664	1664	1664	1664	0
366	20241011	152400	4475368	1664	1664	1664	1664	0
367	20241011	152300	4475368	1664	1664	1664	1664	0
368	20241011	152200	4475368	1664	1664	1664	1664	0
369	20241011	152100	4475368	1664	1664	1664	1664	0
370	20241011	152000	4475368	1664	1664	1664	1664	0
371	20241011	151900	4475368	1664	1664	1664	1664	0
372	20241011	151800	4475368	1664	1664	1664	1664	0
373	20241011	151700	4475368	1664	1664	1664	1664	0
374	20241011	151600	4475368	1664	1664	1664	1664	0
375	20241011	151500	4475368	1664	1664	1664	1664	0
376	20241011	151400	4475368	1664	1664	1664	1664	0
377	20241011	151300	4475368	1664	1664	1664	1664	0
378	20241011	151200	4475368	1664	1664	1664	1664	0
379	20241011	151100	4475368	1664	1664	1664	1664	0
380	20241011	151000	4475368	1664	1664	1664	1664	0
381	20241011	150900	4475368	1664	1664	1664	1664	0
382	20241011	150800	4475368	1664	1664	1664	1664	100
383	20241011	150700	4308968	1664	1664	1664	1664	0
384	20241011	150600	4308968	1664	1664	1664	1664	0
385	20241011	150500	4308968	1664	1664	1664	1664	0
386	20241011	150400	4308968	1664	1664	1664	1664	3
387	20241011	150300	4303976	1669	1669	1669	1669	0
388	20241011	150200	4303976	1669	1669	1669	1669	0
389	20241011	150100	4303976	1669	1669	1669	1669	0
390	20241011	150000	4303976	1669	1669	1669	1669	0
391	20241011	145900	4303976	1669	1669	1669	1669	0
392	20241011	145800	4303976	1669	1669	1669	1669	0
393	20241011	145700	4303976	1669	1669	1669	1669	0
394	20241011	145600	4303976	1669	1669	1669	1669	0
395	20241011	145500	4303976	1669	1669	1669	1669	0
396	20241011	145400	4303976	1669	1669	1669	1669	0
397	20241011	145300	4303976	1669	1669	1669	1669	0
398	20241011	145200	4303976	1669	1669	1669	1669	0
399	20241011	145100	4303976	1669	1669	1669	1669	0
400	20241011	145000	4303976	1669	1669	1669	1669	0
401	20241011	144900	4303976	1669	1669	1669	1669	0
402	20241011	144800	4303976	1669	1669	1669	1669	0
403	20241011	144700	4303976	1669	1669	1669	1669	0
404	20241011	144600	4303976	1669	1669	1669	1669	0
405	20241011	144500	4303976	1669	1669	1669	1669	0
406	20241011	144400	4303976	1669	1669	1669	1669	0
407	20241011	144300	4303976	1669	1669	1669	1669	0
408	20241011	144200	4303976	1669	1669	1669	1669	0
409	20241011	144100	4303976	1669	1669	1669	1669	0
410	20241011	144000	4303976	1669	1669	1669	1669	0
411	20241011	143900	4303976	1669	1669	1669	1669	0
412	20241011	143800	4303976	1669	1669	1669	1669	0
413	20241011	143700	4303976	1669	1669	1669	1669	0
414	20241011	143600	4303976	1669	1669	1669	1669	0
415	20241011	143500	4303976	1669	1669	1669	1669	0
416	20241011	143400	4303976	1669	1669	1669	1669	0
417	20241011	143300	4303976	1669	1669	1669	1669	0
418	20241011	143200	4303976	1669	1669	1669	1669	0
419	20241011	143100	4303976	1669	1669	1669	1669	0
420	20241011	143000	4303976	1669	1669	1669	1669	0
421	20241011	142900	4303976	1669	1669	1669	1669	0
422	20241011	142800	4303976	1669	1669	1669	1669	0
423	20241011	142700	4303976	1669	1669	1669	1669	0
424	20241011	142600	4303976	1669	1669	1669	1669	0
425	20241011	142500	4303976	1669	1669	1669	1669	0
426	20241011	142400	4303976	1669	1669	1669	1669	0
427	20241011	142300	4303976	1669	1669	1669	1669	0
428	20241011	142200	4303976	1669	1669	1669	1669	0
429	20241011	142100	4303976	1669	1669	1669	1669	0
430	20241011	142000	4303976	1669	1669	1669	1669	0
431	20241011	141900	4303976	1669	1669	1669	1669	0
432	20241011	141800	4303976	1669	1669	1669	1669	0
433	20241011	141700	4303976	1669	1669	1669	1669	0
434	20241011	141600	4303976	1669	1669	1669	1669	0
435	20241011	141500	4303976	1669	1669	1669	1669	10
436	20241011	141400	4287286	1656	1656	1656	1656	0
437	20241011	141300	4287286	1656	1656	1656	1656	700
438	20241011	141200	3128086	1669	1668	1669	1655	1210
439	20241011	141100	1124558	1670	1670	1670	1670	0
440	20241011	141000	1124558	1670	1670	1670	1670	0
441	20241011	140900	1124558	1670	1670	1670	1670	0
442	20241011	140800	1124558	1670	1670	1670	1670	0
443	20241011	140700	1124558	1670	1670	1670	1670	0
444	20241011	140600	1124558	1670	1670	1670	1670	0
445	20241011	140500	1124558	1670	1670	1670	1670	0
446	20241011	140400	1124558	1670	1670	1670	1670	0
447	20241011	140300	1124558	1670	1670	1670	1670	0
448	20241011	140200	1124558	1670	1670	1670	1670	0
449	20241011	140100	1124558	1670	1670	1670	1670	0
450	20241011	140000	1124558	1670	1670	1670	1670	0
451	20241011	135900	1124558	1670	1670	1670	1670	0
452	20241011	135800	1124558	1670	1670	1670	1670	0
453	20241011	135700	1124558	1670	1670	1670	1670	0
454	20241011	135600	1124558	1670	1670	1670	1670	0
455	20241011	135500	1124558	1670	1670	1670	1670	0
456	20241011	135400	1124558	1670	1670	1670	1670	0
457	20241011	135300	1124558	1670	1670	1670	1670	0
458	20241011	135200	1124558	1670	1670	1670	1670	9
459	20241011	135100	1109528	1670	1670	1670	1670	0
460	20241011	135000	1109528	1670	1670	1670	1670	0
461	20241011	134900	1109528	1670	1670	1670	1670	0
462	20241011	134800	1109528	1670	1670	1670	1670	0
463	20241011	134700	1109528	1670	1670	1670	1670	0
464	20241011	134600	1109528	1670	1670	1670	1670	0
465	20241011	134500	1109528	1670	1670	1670	1670	0
466	20241011	134400	1109528	1670	1670	1670	1670	0
467	20241011	134300	1109528	1670	1670	1670	1670	0
468	20241011	134200	1109528	1670	1670	1670	1670	0
469	20241011	134100	1109528	1670	1670	1670	1670	1
470	20241011	134000	1107858	1670	1670	1670	1670	0
471	20241011	133900	1107858	1670	1670	1670	1670	0
472	20241011	133800	1107858	1670	1670	1670	1670	0
473	20241011	133700	1107858	1670	1670	1670	1670	0
474	20241011	133600	1107858	1670	1670	1670	1670	0
475	20241011	133500	1107858	1670	1670	1670	1670	0
476	20241011	133400	1107858	1670	1670	1670	1670	0
477	20241011	133300	1107858	1670	1670	1670	1670	0
478	20241011	133200	1107858	1670	1670	1670	1670	0
479	20241011	133100	1107858	1670	1670	1670	1670	0
480	20241011	133000	1107858	1670	1670	1670	1670	0
481	20241011	132900	1107858	1670	1670	1670	1670	0
482	20241011	132800	1107858	1670	1670	1670	1670	0
483	20241011	132700	1107858	1670	1670	1670	1670	0
484	20241011	132600	1107858	1670	1670	1670	1670	0
485	20241011	132500	1107858	1670	1670	1670	1670	0
486	20241011	132400	1107858	1670	1670	1670	1670	0
487	20241011	132300	1107858	1670	1670	1670	1670	0
488	20241011	132200	1107858	1670	1670	1670	1670	0
489	20241011	132100	1107858	1670	1670	1670	1670	0
490	20241011	132000	1107858	1670	1670	1670	1670	0
491	20241011	131900	1107858	1670	1670	1670	1670	0
492	20241011	131800	1107858	1670	1670	1670	1670	0
493	20241011	131700	1107858	1670	1670	1670	1670	0
494	20241011	131600	1107858	1670	1670	1670	1670	0
495	20241011	131500	1107858	1670	1670	1670	1670	0
496	20241011	131400	1107858	1670	1670	1670	1670	0
497	20241011	131300	1107858	1670	1670	1670	1670	0
498	20241011	131200	1107858	1670	1670	1670	1670	0
499	20241011	131100	1107858	1670	1670	1670	1670	0
500	20241011	131000	1107858	1670	1670	1670	1670	0
501	20241011	130900	1107858	1670	1670	1670	1670	0
502	20241011	130800	1107858	1670	1670	1670	1670	0
503	20241011	130700	1107858	1670	1670	1670	1670	0
504	20241011	130600	1107858	1670	1670	1670	1670	0
505	20241011	130500	1107858	1670	1670	1670	1670	0
506	20241011	130400	1107858	1670	1670	1670	1670	0
507	20241011	130300	1107858	1670	1670	1670	1670	0
508	20241011	130200	1107858	1670	1670	1670	1670	0
509	20241011	130100	1107858	1670	1670	1670	1670	0
510	20241011	130000	1107858	1670	1670	1670	1670	0
511	20241011	125900	1107858	1670	1670	1670	1670	0
512	20241011	125800	1107858	1670	1670	1670	1670	0
513	20241011	125700	1107858	1670	1670	1670	1670	0
514	20241011	125600	1107858	1670	1670	1670	1670	0
515	20241011	125500	1107858	1670	1670	1670	1670	0
516	20241011	125400	1107858	1670	1670	1670	1670	0
517	20241011	125300	1107858	1670	1670	1670	1670	0
518	20241011	125200	1107858	1670	1670	1670	1670	1
519	20241011	125100	1106188	1670	1670	1670	1670	0
520	20241011	125000	1106188	1670	1670	1670	1670	0
521	20241011	124900	1106188	1670	1670	1670	1670	0
522	20241011	124800	1106188	1670	1670	1670	1670	100
523	20241011	124700	939188	1670	1670	1670	1670	0
524	20241011	124600	939188	1670	1670	1670	1670	0
525	20241011	124500	939188	1670	1670	1670	1670	0
526	20241011	124400	939188	1670	1670	1670	1670	0
527	20241011	124300	939188	1670	1670	1670	1670	0
528	20241011	124200	939188	1670	1670	1670	1670	0
529	20241011	124100	939188	1670	1670	1670	1670	0
530	20241011	124000	939188	1670	1670	1670	1670	0
531	20241011	123900	939188	1670	1670	1670	1670	0
532	20241011	123800	939188	1670	1670	1670	1670	0
533	20241011	123700	939188	1670	1670	1670	1670	0
534	20241011	123600	939188	1670	1670	1670	1670	0
535	20241011	123500	939188	1670	1670	1670	1670	0
536	20241011	123400	939188	1670	1670	1670	1670	0
537	20241011	123300	939188	1670	1670	1670	1670	0
538	20241011	123200	939188	1670	1670	1670	1670	0
539	20241011	123100	939188	1670	1670	1670	1670	0
540	20241011	123000	939188	1670	1670	1670	1670	0
541	20241011	122900	939188	1670	1670	1670	1670	0
542	20241011	122800	939188	1670	1670	1670	1670	100
543	20241011	122700	772188	1670	1670	1670	1670	0
544	20241011	122600	772188	1670	1670	1670	1670	0
545	20241011	122500	772188	1670	1670	1670	1670	0
546	20241011	122400	772188	1670	1670	1670	1670	0
547	20241011	122300	772188	1670	1670	1670	1670	0
548	20241011	122200	772188	1670	1670	1670	1670	0
549	20241011	122100	772188	1670	1670	1670	1670	0
550	20241011	122000	772188	1670	1670	1670	1670	0
551	20241011	121900	772188	1670	1670	1670	1670	0
552	20241011	121800	772188	1670	1670	1670	1670	0
553	20241011	121700	772188	1670	1670	1670	1670	0
554	20241011	121600	772188	1670	1670	1670	1670	0
555	20241011	121500	772188	1670	1670	1670	1670	0
556	20241011	121400	772188	1670	1670	1670	1670	0
557	20241011	121300	772188	1670	1670	1670	1670	0
558	20241011	121200	772188	1670	1670	1670	1670	0
559	20241011	121100	772188	1670	1670	1670	1670	0
560	20241011	121000	772188	1670	1670	1670	1670	0
561	20241011	120900	772188	1670	1670	1670	1670	0
562	20241011	120800	772188	1670	1670	1670	1670	0
563	20241011	120700	772188	1670	1670	1670	1670	0
564	20241011	120600	772188	1670	1670	1670	1670	0
565	20241011	120500	772188	1670	1670	1670	1670	0
566	20241011	120400	772188	1670	1670	1670	1670	0
567	20241011	120300	772188	1670	1670	1670	1670	0
568	20241011	120200	772188	1670	1670	1670	1670	0
569	20241011	120100	772188	1670	1670	1670	1670	0
570	20241011	120000	772188	1670	1670	1670	1670	0
571	20241011	115900	772188	1670	1670	1670	1670	0
572	20241011	115800	772188	1670	1670	1670	1670	0
573	20241011	115700	772188	1670	1670	1670	1670	0
574	20241011	115600	772188	1670	1670	1670	1670	0
575	20241011	115500	772188	1670	1670	1670	1670	0
576	20241011	115400	772188	1670	1670	1670	1670	0
577	20241011	115300	772188	1670	1670	1670	1670	0
578	20241011	115200	772188	1670	1670	1670	1670	0
579	20241011	115100	772188	1670	1670	1670	1670	0
580	20241011	115000	772188	1670	1670	1670	1670	0
581	20241011	114900	772188	1670	1670	1670	1670	0
582	20241011	114800	772188	1670	1670	1670	1670	0
583	20241011	114700	772188	1670	1670	1670	1670	0
584	20241011	114600	772188	1670	1670	1670	1670	0
585	20241011	114500	772188	1670	1670	1670	1670	0
586	20241011	114400	772188	1670	1670	1670	1670	0
587	20241011	114300	772188	1670	1670	1670	1670	0
588	20241011	114200	772188	1670	1670	1670	1670	0
589	20241011	114100	772188	1670	1670	1670	1670	0
590	20241011	114000	772188	1670	1670	1670	1670	0
591	20241011	113900	772188	1670	1670	1670	1670	0
592	20241011	113800	772188	1670	1670	1670	1670	0
593	20241011	113700	772188	1670	1670	1670	1670	0
594	20241011	113600	772188	1670	1670	1670	1670	0
595	20241011	113500	772188	1670	1670	1670	1670	0
596	20241011	113400	772188	1670	1670	1670	1670	0
597	20241011	113300	772188	1670	1670	1670	1670	0
598	20241011	113200	772188	1670	1670	1670	1670	0
599	20241011	113100	772188	1670	1670	1670	1670	0
600	20241011	113000	772188	1670	1670	1670	1670	0
601	20241011	112900	772188	1670	1670	1670	1670	0
602	20241011	112800	772188	1670	1670	1670	1670	0
603	20241011	112700	772188	1670	1670	1670	1670	0
604	20241011	112600	772188	1670	1670	1670	1670	0
605	20241011	112500	772188	1670	1670	1670	1670	0
606	20241011	112400	772188	1670	1670	1670	1670	0
607	20241011	112300	772188	1670	1670	1670	1670	0
608	20241011	112200	772188	1670	1670	1670	1670	0
609	20241011	112100	772188	1670	1670	1670	1670	0
610	20241011	112000	772188	1670	1670	1670	1670	0
611	20241011	111900	772188	1670	1670	1670	1670	0
612	20241011	111800	772188	1670	1670	1670	1670	0
613	20241011	111700	772188	1670	1670	1670	1670	0
614	20241011	111600	772188	1670	1670	1670	1670	0
615	20241011	111500	772188	1670	1670	1670	1670	0
616	20241011	111400	772188	1670	1670	1670	1670	0
617	20241011	111300	772188	1670	1670	1670	1670	16
618	20241011	111200	745468	1670	1670	1670	1670	0
619	20241011	111100	745468	1670	1670	1670	1670	0
620	20241011	111000	745468	1670	1670	1670	1670	0
621	20241011	110900	745468	1670	1670	1670	1670	0
622	20241011	110800	745468	1670	1670	1670	1670	0
623	20241011	110700	745468	1670	1670	1670	1670	0
624	20241011	110600	745468	1670	1670	1670	1670	0
625	20241011	110500	745468	1670	1670	1670	1670	0
626	20241011	110400	745468	1670	1670	1670	1670	0
627	20241011	110300	745468	1670	1670	1670	1670	0
628	20241011	110200	745468	1670	1670	1670	1670	0
629	20241011	110100	745468	1670	1670	1670	1670	0
630	20241011	110000	745468	1670	1670	1670	1670	0
631	20241011	105900	745468	1670	1670	1670	1670	100
632	20241011	105800	578468	1670	1670	1670	1670	0
633	20241011	105700	578468	1670	1670	1670	1670	0
634	20241011	105600	578468	1670	1670	1670	1670	0
635	20241011	105500	578468	1670	1670	1670	1670	0
636	20241011	105400	578468	1670	1670	1670	1670	0
637	20241011	105300	578468	1670	1670	1670	1670	0
638	20241011	105200	578468	1670	1670	1670	1670	0
639	20241011	105100	578468	1670	1670	1670	1670	0
640	20241011	105000	578468	1670	1670	1670	1670	0
641	20241011	104900	578468	1670	1670	1670	1670	0
642	20241011	104800	578468	1670	1670	1670	1670	18
643	20241011	104700	548408	1670	1670	1670	1670	0
644	20241011	104600	548408	1670	1670	1670	1670	0
645	20241011	104500	548408	1670	1670	1670	1670	0
646	20241011	104400	548408	1670	1670	1670	1670	0
647	20241011	104300	548408	1670	1670	1670	1670	0
648	20241011	104200	548408	1670	1670	1670	1670	0
649	20241011	104100	548408	1670	1670	1670	1670	0
650	20241011	104000	548408	1670	1670	1670	1670	0
651	20241011	103900	548408	1670	1670	1670	1670	0
652	20241011	103800	548408	1670	1670	1670	1670	0
653	20241011	103700	548408	1670	1670	1670	1670	0
654	20241011	103600	548408	1670	1670	1670	1670	0
655	20241011	103500	548408	1670	1670	1670	1670	0
656	20241011	103400	548408	1670	1670	1670	1670	0
657	20241011	103300	548408	1670	1670	1670	1670	0
658	20241011	103200	548408	1670	1670	1670	1670	0
659	20241011	103100	548408	1670	1670	1670	1670	0
660	20241011	103000	548408	1670	1670	1670	1670	0
661	20241011	102900	548408	1670	1670	1670	1670	0
662	20241011	102800	548408	1670	1670	1670	1670	0
663	20241011	102700	548408	1670	1670	1670	1670	0
664	20241011	102600	548408	1670	1670	1670	1670	1
665	20241011	102500	546738	1668	1668	1668	1668	18
666	20241011	102400	516714	1659	1659	1659	1659	17
667	20241011	102300	488511	1659	1659	1659	1659	1
668	20241011	102200	486852	1645	1650	1650	1645	18
669	20241011	102100	457192	1659	1659	1659	1659	0
670	20241011	102000	457192	1659	1659	1659	1659	0
671	20241011	101900	457192	1659	1659	1659	1659	0
672	20241011	101800	457192	1659	1659	1659	1659	0
673	20241011	101700	457192	1659	1659	1659	1659	0
674	20241011	101600	457192	1659	1659	1659	1659	0
675	20241011	101500	457192	1659	1659	1659	1659	0
676	20241011	101400	457192	1659	1659	1659	1659	1
677	20241011	101300	455533	1662	1662	1662	1662	0
678	20241011	101200	455533	1662	1662	1662	1662	0
679	20241011	101100	455533	1662	1662	1662	1662	0
680	20241011	101000	455533	1662	1662	1662	1662	0
681	20241011	100900	455533	1662	1662	1662	1662	0
682	20241011	100800	455533	1662	1662	1662	1662	0
683	20241011	100700	455533	1662	1662	1662	1662	0
684	20241011	100600	455533	1662	1662	1662	1662	0
685	20241011	100500	455533	1662	1662	1662	1662	0
686	20241011	100400	455533	1662	1662	1662	1662	0
687	20241011	100300	455533	1662	1662	1662	1662	0
688	20241011	100200	455533	1662	1662	1662	1662	0
689	20241011	100100	455533	1662	1662	1662	1662	0
690	20241011	100000	455533	1662	1660	1662	1660	30
691	20241011	095900	405694	1662	1662	1662	1662	0
692	20241011	095800	405694	1662	1662	1662	1662	0
693	20241011	095700	405694	1662	1662	1662	1662	2
694	20241011	095600	402370	1665	1665	1665	1665	0
695	20241011	095500	402370	1665	1665	1665	1665	0
696	20241011	095400	402370	1665	1665	1665	1665	0
697	20241011	095300	402370	1665	1665	1665	1665	0
698	20241011	095200	402370	1665	1665	1665	1665	0
699	20241011	095100	402370	1665	1665	1665	1665	0
700	20241011	095000	402370	1665	1665	1665	1665	10
701	20241011	094900	385720	1666	1666	1666	1666	0
702	20241011	094800	385720	1666	1666	1666	1666	0
703	20241011	094700	385720	1666	1666	1666	1666	0
704	20241011	094600	385720	1666	1666	1666	1666	0
705	20241011	094500	385720	1666	1666	1666	1666	0
706	20241011	094400	385720	1666	1666	1666	1666	5
707	20241011	094300	377390	1666	1666	1666	1666	1
708	20241011	094200	375724	1666	1666	1666	1666	7
709	20241011	094100	364062	1670	1670	1670	1670	0
710	20241011	094000	364062	1670	1670	1670	1670	0
711	20241011	093900	364062	1670	1670	1670	1670	0
712	20241011	093800	364062	1670	1670	1670	1670	0
713	20241011	093700	364062	1670	1670	1670	1670	0
714	20241011	093600	364062	1670	1670	1670	1670	0
715	20241011	093500	364062	1670	1670	1670	1670	0
716	20241011	093400	364062	1670	1670	1670	1670	0
717	20241011	093300	364062	1670	1670	1670	1670	0
718	20241011	093200	364062	1670	1670	1670	1670	13
719	20241011	093100	342352	1670	1670	1670	1670	204
720	20241011	093000	1672	1672	1672	1672	1672	0
721	20241011	092900	1672	1672	1672	1672	1672	0
722	20241011	092800	1672	1672	1672	1672	1672	0
723	20241011	092700	1672	1672	1672	1672	1672	0
724	20241011	092600	1672	1672	1672	1672	1672	0
725	20241011	092500	1672	1672	1672	1672	1672	0
726	20241011	092400	1672	1672	1672	1672	1672	0
727	20241011	092300	1672	1672	1672	1672	1672	0
728	20241011	092200	1672	1672	1672	1672	1672	0
729	20241011	092100	1672	1672	1672	1672	1672	0
730	20241011	092000	1672	1672	1672	1672	1672	0
731	20241011	091900	1672	1672	1672	1672	1672	0
732	20241011	091800	1672	1672	1672	1672	1672	0
733	20241011	091700	1672	1672	1672	1672	1672	0
734	20241011	091600	1672	1672	1672	1672	1672	0
735	20241011	091500	1672	1672	1672	1672	1672	0
736	20241011	091400	1672	1672	1672	1672	1672	0
737	20241011	091300	1672	1672	1672	1672	1672	0
738	20241011	091200	1672	1672	1672	1672	1672	1
739	20241011	091100	0	1655	1655	1655	1655	0
740	20241011	091000	0	1655	1655	1655	1655	0
741	20241011	090900	0	1655	1655	1655	1655	0
742	20241011	090800	0	1655	1655	1655	1655	0
743	20241011	090700	0	1655	1655	1655	1655	0
744	20241011	090600	0	1655	1655	1655	1655	0
745	20241011	090500	0	1655	1655	1655	1655	0
746	20241011	090400	0	1655	1655	1655	1655	0
747	20241011	090300	0	1655	1655	1655	1655	0
748	20241011	090200	0	1655	1655	1655	1655	0
749	20241011	090100	0	1655	1655	1655	1655	0
750	20241011	090000	0	1655	1655	1655	1655	0