KissMeData/048830/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	193200	9579021	1168	1168	1168	1168	10
3	20241021	193100	9579021	1168	1168	1168	1168	0
4	20241021	193000	9579021	1168	1168	1168	1168	0
5	20241021	192900	9579021	1168	1168	1168	1168	0
6	20241021	192800	9579021	1168	1168	1168	1168	0
7	20241021	192700	9579021	1168	1168	1168	1168	0
8	20241021	192600	9579021	1168	1168	1168	1168	0
9	20241021	192500	9579021	1168	1168	1168	1168	0
10	20241021	192400	9579021	1168	1168	1168	1168	0
11	20241021	192300	9579021	1168	1168	1168	1168	0
12	20241021	192200	9579021	1168	1168	1168	1168	0
13	20241021	192100	9579021	1168	1168	1168	1168	0
14	20241021	192000	9579021	1168	1168	1168	1168	0
15	20241021	191900	9579021	1168	1168	1168	1168	0
16	20241021	191800	9579021	1168	1168	1168	1168	0
17	20241021	191700	9579021	1168	1168	1168	1168	0
18	20241021	191600	9579021	1168	1168	1168	1168	0
19	20241021	191500	9579021	1168	1168	1168	1168	0
20	20241021	191400	9579021	1168	1168	1168	1168	0
21	20241021	191300	9579021	1168	1168	1168	1168	0
22	20241021	191200	9579021	1168	1168	1168	1168	0
23	20241021	191100	9579021	1168	1168	1168	1168	0
24	20241021	191000	9579021	1168	1168	1168	1168	0
25	20241021	190900	9579021	1168	1168	1168	1168	0
26	20241021	190800	9579021	1168	1168	1168	1168	0
27	20241021	190700	9579021	1168	1168	1168	1168	0
28	20241021	190600	9579021	1168	1168	1168	1168	0
29	20241021	190500	9579021	1168	1168	1168	1168	0
30	20241021	190400	9579021	1168	1168	1168	1168	0
31	20241021	190300	9579021	1168	1168	1168	1168	0
32	20241021	190200	9579021	1168	1168	1168	1168	10
33	20241021	190100	9579021	1168	1168	1168	1168	0
34	20241021	190000	9579021	1168	1168	1168	1168	0
35	20241021	185900	9579021	1168	1168	1168	1168	0
36	20241021	185800	9579021	1168	1168	1168	1168	0
37	20241021	185700	9579021	1168	1168	1168	1168	0
38	20241021	185600	9579021	1168	1168	1168	1168	0
39	20241021	185500	9579021	1168	1168	1168	1168	0
40	20241021	185400	9579021	1168	1168	1168	1168	0
41	20241021	185300	9579021	1168	1168	1168	1168	0
42	20241021	185200	9579021	1168	1168	1168	1168	0
43	20241021	185100	9579021	1168	1168	1168	1168	0
44	20241021	185000	9579021	1168	1168	1168	1168	0
45	20241021	184900	9579021	1168	1168	1168	1168	0
46	20241021	184800	9579021	1168	1168	1168	1168	0
47	20241021	184700	9579021	1168	1168	1168	1168	0
48	20241021	184600	9579021	1168	1168	1168	1168	0
49	20241021	184500	9579021	1168	1168	1168	1168	0
50	20241021	184400	9579021	1168	1168	1168	1168	0
51	20241021	184300	9579021	1168	1168	1168	1168	0
52	20241021	184200	9579021	1168	1168	1168	1168	0
53	20241021	184100	9579021	1168	1168	1168	1168	0
54	20241021	184000	9579021	1168	1168	1168	1168	0
55	20241021	183900	9579021	1168	1168	1168	1168	0
56	20241021	183800	9579021	1168	1168	1168	1168	0
57	20241021	183700	9579021	1168	1168	1168	1168	0
58	20241021	183600	9579021	1168	1168	1168	1168	0
59	20241021	183500	9579021	1168	1168	1168	1168	0
60	20241021	183400	9579021	1168	1168	1168	1168	0
61	20241021	183300	9579021	1168	1168	1168	1168	0
62	20241021	183200	9579021	1168	1168	1168	1168	10
63	20241021	183100	9579021	1168	1168	1168	1168	0
64	20241021	183000	9579021	1168	1168	1168	1168	0
65	20241021	182900	9579021	1168	1168	1168	1168	0
66	20241021	182800	9579021	1168	1168	1168	1168	0
67	20241021	182700	9579021	1168	1168	1168	1168	0
68	20241021	182600	9579021	1168	1168	1168	1168	0
69	20241021	182500	9579021	1168	1168	1168	1168	0
70	20241021	182400	9579021	1168	1168	1168	1168	0
71	20241021	182300	9579021	1168	1168	1168	1168	0
72	20241021	182200	9579021	1168	1168	1168	1168	0
73	20241021	182100	9579021	1168	1168	1168	1168	0
74	20241021	182000	9579021	1168	1168	1168	1168	0
75	20241021	181900	9579021	1168	1168	1168	1168	0
76	20241021	181800	9579021	1168	1168	1168	1168	0
77	20241021	181700	9579021	1168	1168	1168	1168	0
78	20241021	181600	9579021	1168	1168	1168	1168	0
79	20241021	181500	9579021	1168	1168	1168	1168	0
80	20241021	181400	9579021	1168	1168	1168	1168	0
81	20241021	181300	9579021	1168	1168	1168	1168	0
82	20241021	181200	9579021	1168	1168	1168	1168	0
83	20241021	181100	9579021	1168	1168	1168	1168	0
84	20241021	181000	9579021	1168	1168	1168	1168	0
85	20241021	180900	9579021	1168	1168	1168	1168	0
86	20241021	180800	9579021	1168	1168	1168	1168	0
87	20241021	180700	9579021	1168	1168	1168	1168	0
88	20241021	180600	9579021	1168	1168	1168	1168	0
89	20241021	180500	9579021	1168	1168	1168	1168	0
90	20241021	180400	9579021	1168	1168	1168	1168	0
91	20241021	180300	9579021	1168	1168	1168	1168	0
92	20241021	180200	9579021	1168	1168	1168	1168	10
93	20241021	180100	9579021	1168	1168	1168	1168	0
94	20241021	180000	9579021	1168	1168	1168	1168	0
95	20241021	175900	9579021	1168	1168	1168	1168	0
96	20241021	175800	9579021	1168	1168	1168	1168	0
97	20241021	175700	9579021	1168	1168	1168	1168	0
98	20241021	175600	9579021	1168	1168	1168	1168	0
99	20241021	175500	9579021	1168	1168	1168	1168	0
100	20241021	175400	9579021	1168	1168	1168	1168	0
101	20241021	175300	9579021	1168	1168	1168	1168	0
102	20241021	175200	9579021	1168	1168	1168	1168	0
103	20241021	175100	9579021	1168	1168	1168	1168	0
104	20241021	175000	9579021	1168	1168	1168	1168	0
105	20241021	174900	9579021	1168	1168	1168	1168	0
106	20241021	174800	9579021	1168	1168	1168	1168	0
107	20241021	174700	9579021	1168	1168	1168	1168	0
108	20241021	174600	9579021	1168	1168	1168	1168	0
109	20241021	174500	9579021	1168	1168	1168	1168	0
110	20241021	174400	9579021	1168	1168	1168	1168	0
111	20241021	174300	9579021	1168	1168	1168	1168	0
112	20241021	174200	9579021	1168	1168	1168	1168	0
113	20241021	174100	9579021	1168	1168	1168	1168	0
114	20241021	174000	9579021	1168	1168	1168	1168	0
115	20241021	173900	9579021	1168	1168	1168	1168	0
116	20241021	173800	9579021	1168	1168	1168	1168	0
117	20241021	173700	9579021	1168	1168	1168	1168	0
118	20241021	173600	9579021	1168	1168	1168	1168	0
119	20241021	173500	9579021	1168	1168	1168	1168	0
120	20241021	173400	9579021	1168	1168	1168	1168	0
121	20241021	173300	9579021	1168	1168	1168	1168	0
122	20241021	173200	9579021	1168	1168	1168	1168	10
123	20241021	173100	9579021	1168	1168	1168	1168	0
124	20241021	173000	9579021	1168	1168	1168	1168	0
125	20241021	172900	9579021	1168	1168	1168	1168	0
126	20241021	172800	9579021	1168	1168	1168	1168	0
127	20241021	172700	9579021	1168	1168	1168	1168	0
128	20241021	172600	9579021	1168	1168	1168	1168	0
129	20241021	172500	9579021	1168	1168	1168	1168	0
130	20241021	172400	9579021	1168	1168	1168	1168	0
131	20241021	172300	9579021	1168	1168	1168	1168	0
132	20241021	172200	9579021	1168	1168	1168	1168	0
133	20241021	172100	9579021	1168	1168	1168	1168	0
134	20241021	172000	9579021	1168	1168	1168	1168	0
135	20241021	171900	9579021	1168	1168	1168	1168	0
136	20241021	171800	9579021	1168	1168	1168	1168	0
137	20241021	171700	9579021	1168	1168	1168	1168	0
138	20241021	171600	9579021	1168	1168	1168	1168	0
139	20241021	171500	9579021	1168	1168	1168	1168	0
140	20241021	171400	9579021	1168	1168	1168	1168	0
141	20241021	171300	9579021	1168	1168	1168	1168	0
142	20241021	171200	9579021	1168	1168	1168	1168	0
143	20241021	171100	9579021	1168	1168	1168	1168	0
144	20241021	171000	9579021	1168	1168	1168	1168	0
145	20241021	170900	9579021	1168	1168	1168	1168	0
146	20241021	170800	9579021	1168	1168	1168	1168	0
147	20241021	170700	9579021	1168	1168	1168	1168	0
148	20241021	170600	9579021	1168	1168	1168	1168	0
149	20241021	170500	9579021	1168	1168	1168	1168	0
150	20241021	170400	9579021	1168	1168	1168	1168	0
151	20241021	170300	9579021	1168	1168	1168	1168	0
152	20241021	170200	9579021	1168	1168	1168	1168	10
153	20241021	170100	9579021	1168	1168	1168	1168	0
154	20241021	170000	9579021	1168	1168	1168	1168	0
155	20241021	165900	9579021	1168	1168	1168	1168	0
156	20241021	165800	9579021	1168	1168	1168	1168	0
157	20241021	165700	9579021	1168	1168	1168	1168	0
158	20241021	165600	9579021	1168	1168	1168	1168	0
159	20241021	165500	9579021	1168	1168	1168	1168	0
160	20241021	165400	9579021	1168	1168	1168	1168	0
161	20241021	165300	9579021	1168	1168	1168	1168	0
162	20241021	165200	9579021	1168	1168	1168	1168	0
163	20241021	165100	9579021	1168	1168	1168	1168	0
164	20241021	165000	9579021	1168	1168	1168	1168	0
165	20241021	164900	9579021	1168	1168	1168	1168	0
166	20241021	164800	9579021	1168	1168	1168	1168	0
167	20241021	164700	9579021	1168	1168	1168	1168	0
168	20241021	164600	9579021	1168	1168	1168	1168	0
169	20241021	164500	9579021	1168	1168	1168	1168	0
170	20241021	164400	9579021	1168	1168	1168	1168	0
171	20241021	164300	9579021	1168	1168	1168	1168	0
172	20241021	164200	9579021	1168	1168	1168	1168	0
173	20241021	164100	9579021	1168	1168	1168	1168	0
174	20241021	164000	9579021	1168	1168	1168	1168	0
175	20241021	163900	9579021	1168	1168	1168	1168	0
176	20241021	163800	9579021	1168	1168	1168	1168	0
177	20241021	163700	9579021	1168	1168	1168	1168	0
178	20241021	163600	9579021	1168	1168	1168	1168	0
179	20241021	163500	9579021	1168	1168	1168	1168	0
180	20241021	163400	9579021	1168	1168	1168	1168	0
181	20241021	163300	9579021	1168	1168	1168	1168	0
182	20241021	163200	9579021	1168	1168	1168	1168	10
183	20241021	163100	9579021	1168	1168	1168	1168	0
184	20241021	163000	9579021	1168	1168	1168	1168	0
185	20241021	162900	9579021	1168	1168	1168	1168	0
186	20241021	162800	9579021	1168	1168	1168	1168	0
187	20241021	162700	9579021	1168	1168	1168	1168	0
188	20241021	162600	9579021	1168	1168	1168	1168	0
189	20241021	162500	9579021	1168	1168	1168	1168	0
190	20241021	162400	9579021	1168	1168	1168	1168	0
191	20241021	162300	9579021	1168	1168	1168	1168	0
192	20241021	162200	9579021	1168	1168	1168	1168	0
193	20241021	162100	9579021	1168	1168	1168	1168	0
194	20241021	162000	9579021	1168	1168	1168	1168	0
195	20241021	161900	9579021	1168	1168	1168	1168	0
196	20241021	161800	9579021	1168	1168	1168	1168	0
197	20241021	161700	9579021	1168	1168	1168	1168	0
198	20241021	161600	9579021	1168	1168	1168	1168	0
199	20241021	161500	9579021	1168	1168	1168	1168	0
200	20241021	161400	9579021	1168	1168	1168	1168	0
201	20241021	161300	9579021	1168	1168	1168	1168	0
202	20241021	161200	9579021	1168	1168	1168	1168	0
203	20241021	161100	9579021	1168	1168	1168	1168	0
204	20241021	161000	9579021	1168	1168	1168	1168	0
205	20241021	160900	9579021	1168	1168	1168	1168	0
206	20241021	160800	9579021	1168	1168	1168	1168	0
207	20241021	160700	9579021	1168	1168	1168	1168	0
208	20241021	160600	9579021	1168	1168	1168	1168	0
209	20241021	160500	9579021	1168	1168	1168	1168	0
210	20241021	160400	9579021	1168	1168	1168	1168	0
211	20241021	160300	9579021	1168	1168	1168	1168	0
212	20241021	160200	9579021	1168	1168	1168	1168	10
213	20241021	160100	9579021	1168	1168	1168	1168	0
214	20241021	160000	9579021	1168	1168	1168	1168	0
215	20241021	155900	9579021	1168	1168	1168	1168	0
216	20241021	155800	9579021	1168	1168	1168	1168	0
217	20241021	155700	9579021	1168	1168	1168	1168	0
218	20241021	155600	9579021	1168	1168	1168	1168	0
219	20241021	155500	9579021	1168	1168	1168	1168	0
220	20241021	155400	9579021	1168	1168	1168	1168	0
221	20241021	155300	9579021	1168	1168	1168	1168	0
222	20241021	155200	9579021	1168	1168	1168	1168	0
223	20241021	155100	9579021	1168	1168	1168	1168	0
224	20241021	155000	9579021	1168	1168	1168	1168	0
225	20241021	154900	9579021	1168	1168	1168	1168	0
226	20241021	154800	9579021	1168	1168	1168	1168	0
227	20241021	154700	9579021	1168	1168	1168	1168	0
228	20241021	154600	9579021	1168	1168	1168	1168	0
229	20241021	154500	9579021	1168	1168	1168	1168	0
230	20241021	154400	9579021	1168	1168	1168	1168	0
231	20241021	154300	9579021	1168	1168	1168	1168	0
232	20241021	154200	9579021	1168	1168	1168	1168	0
233	20241021	154100	9579021	1168	1168	1168	1168	0
234	20241021	154000	9579021	1168	1168	1168	1168	0
235	20241021	153900	9579021	1168	1168	1168	1168	0
236	20241021	153800	9579021	1168	1168	1168	1168	0
237	20241021	153700	9579021	1168	1168	1168	1168	0
238	20241021	153600	9579021	1168	1168	1168	1168	0
239	20241021	153500	9579021	1168	1168	1168	1168	0
240	20241021	153400	9579021	1168	1168	1168	1168	0
241	20241021	153300	9579021	1168	1168	1168	1168	0
242	20241021	153200	9579021	1168	1168	1168	1168	10
243	20241021	153100	9579021	1168	1168	1168	1168	0
244	20241021	153000	9579021	1168	1168	1168	1168	0
245	20241021	152900	9579021	1168	1168	1168	1168	0
246	20241021	152800	9579021	1168	1168	1168	1168	0
247	20241021	152700	9579021	1168	1168	1168	1168	0
248	20241021	152600	9579021	1168	1168	1168	1168	0
249	20241021	152500	9579021	1168	1168	1168	1168	0
250	20241021	152400	9579021	1168	1168	1168	1168	0
251	20241021	152300	9579021	1168	1168	1168	1168	0
252	20241021	152200	9579021	1168	1168	1168	1168	0
253	20241021	152100	9579021	1168	1168	1168	1168	0
254	20241021	152000	9579021	1168	1168	1168	1168	0
255	20241021	151900	9579021	1168	1168	1168	1168	0
256	20241021	151800	9579021	1168	1168	1168	1168	0
257	20241021	151700	9579021	1168	1168	1168	1168	0
258	20241021	151600	9579021	1168	1168	1168	1168	0
259	20241021	151500	9579021	1168	1168	1168	1168	0
260	20241021	151400	9579021	1168	1168	1168	1168	0
261	20241021	151300	9579021	1168	1168	1168	1168	0
262	20241021	151200	9579021	1168	1168	1168	1168	0
263	20241021	151100	9579021	1168	1168	1168	1168	0
264	20241021	151000	9579021	1168	1168	1168	1168	0
265	20241021	150900	9579021	1168	1168	1168	1168	0
266	20241021	150800	9579021	1168	1168	1168	1168	0
267	20241021	150700	9579021	1168	1168	1168	1168	0
268	20241021	150600	9579021	1168	1168	1168	1168	0
269	20241021	150500	9579021	1168	1168	1168	1168	0
270	20241021	150400	9579021	1168	1168	1168	1168	0
271	20241021	150300	9579021	1168	1168	1168	1168	0
272	20241021	150200	9579021	1168	1168	1168	1168	0
273	20241021	150100	9579021	1168	1168	1168	1168	0
274	20241021	150000	9579021	1168	1168	1168	1168	10
275	20241021	145900	9567341	1168	1168	1168	1168	0
276	20241021	145800	9567341	1168	1168	1168	1168	0
277	20241021	145700	9567341	1168	1168	1168	1168	0
278	20241021	145600	9567341	1168	1168	1168	1168	0
279	20241021	145500	9567341	1168	1168	1168	1168	0
280	20241021	145400	9567341	1168	1168	1168	1168	0
281	20241021	145300	9567341	1168	1168	1168	1168	0
282	20241021	145200	9567341	1168	1168	1168	1168	0
283	20241021	145100	9567341	1168	1168	1168	1168	0
284	20241021	145000	9567341	1168	1168	1168	1168	0
285	20241021	144900	9567341	1168	1168	1168	1168	0
286	20241021	144800	9567341	1168	1168	1168	1168	0
287	20241021	144700	9567341	1168	1168	1168	1168	0
288	20241021	144600	9567341	1168	1168	1168	1168	0
289	20241021	144500	9567341	1168	1168	1168	1168	0
290	20241021	144400	9567341	1168	1168	1168	1168	0
291	20241021	144300	9567341	1168	1168	1168	1168	0
292	20241021	144200	9567341	1168	1168	1168	1168	50
293	20241021	144100	9508941	1168	1168	1168	1168	7
294	20241021	144000	9500765	1168	1168	1168	1168	0
295	20241021	143900	9500765	1168	1168	1168	1168	0
296	20241021	143800	9500765	1168	1168	1168	1168	0
297	20241021	143700	9500765	1168	1168	1168	1168	0
298	20241021	143600	9500765	1168	1168	1168	1168	34
299	20241021	143500	9461053	1168	1168	1168	1168	0
300	20241021	143400	9461053	1168	1168	1168	1168	0
301	20241021	143300	9461053	1168	1168	1168	1168	0
302	20241021	143200	9461053	1168	1168	1168	1168	0
303	20241021	143100	9461053	1168	1168	1168	1168	0
304	20241021	143000	9461053	1168	1168	1168	1168	0
305	20241021	142900	9461053	1168	1168	1168	1168	0
306	20241021	142800	9461053	1168	1168	1168	1168	0
307	20241021	142700	9461053	1168	1168	1168	1168	0
308	20241021	142600	9461053	1168	1168	1168	1168	8
309	20241021	142500	9451709	1159	1159	1159	1159	0
310	20241021	142400	9451709	1159	1159	1159	1159	5
311	20241021	142300	9445914	1157	1157	1157	1157	0
312	20241021	142200	9445914	1157	1157	1157	1157	0
313	20241021	142100	9445914	1157	1157	1157	1157	10
314	20241021	142000	9434344	1169	1169	1169	1169	0
315	20241021	141900	9434344	1169	1169	1169	1169	0
316	20241021	141800	9434344	1169	1169	1169	1169	0
317	20241021	141700	9434344	1169	1169	1169	1169	0
318	20241021	141600	9434344	1169	1169	1169	1169	0
319	20241021	141500	9434344	1169	1169	1169	1169	0
320	20241021	141400	9434344	1169	1169	1169	1169	1
321	20241021	141300	9433175	1169	1169	1169	1169	0
322	20241021	141200	9433175	1169	1169	1169	1169	0
323	20241021	141100	9433175	1169	1169	1169	1169	8
324	20241021	141000	9423823	1169	1169	1169	1169	0
325	20241021	140900	9423823	1169	1169	1169	1169	0
326	20241021	140800	9423823	1169	1169	1169	1169	0
327	20241021	140700	9423823	1169	1169	1169	1169	0
328	20241021	140600	9423823	1169	1169	1169	1169	29
329	20241021	140500	9389922	1169	1169	1169	1169	0
330	20241021	140400	9389922	1169	1169	1169	1169	0
331	20241021	140300	9389922	1169	1169	1169	1169	0
332	20241021	140200	9389922	1169	1169	1169	1169	0
333	20241021	140100	9389922	1169	1169	1169	1169	0
334	20241021	140000	9389922	1169	1169	1169	1169	0
335	20241021	135900	9389922	1169	1169	1169	1169	0
336	20241021	135800	9389922	1169	1169	1169	1169	0
337	20241021	135700	9389922	1169	1169	1169	1169	0
338	20241021	135600	9389922	1169	1169	1169	1169	8
339	20241021	135500	9380570	1169	1169	1169	1169	0
340	20241021	135400	9380570	1169	1169	1169	1169	0
341	20241021	135300	9380570	1169	1169	1169	1169	0
342	20241021	135200	9380570	1169	1169	1169	1169	0
343	20241021	135100	9380570	1169	1169	1169	1169	0
344	20241021	135000	9380570	1169	1169	1169	1169	0
345	20241021	134900	9380570	1169	1169	1169	1169	0
346	20241021	134800	9380570	1169	1169	1169	1169	0
347	20241021	134700	9380570	1169	1169	1169	1169	0
348	20241021	134600	9380570	1169	1169	1169	1169	0
349	20241021	134500	9380570	1169	1169	1169	1169	0
350	20241021	134400	9380570	1169	1169	1169	1169	0
351	20241021	134300	9380570	1169	1169	1169	1169	0
352	20241021	134200	9380570	1169	1169	1169	1169	0
353	20241021	134100	9380570	1169	1169	1169	1169	8
354	20241021	134000	9371218	1169	1169	1169	1169	0
355	20241021	133900	9371218	1169	1169	1169	1169	0
356	20241021	133800	9371218	1169	1169	1169	1169	0
357	20241021	133700	9371218	1169	1169	1169	1169	0
358	20241021	133600	9371218	1169	1169	1169	1169	0
359	20241021	133500	9371218	1169	1169	1169	1169	0
360	20241021	133400	9371218	1169	1169	1169	1169	0
361	20241021	133300	9371218	1169	1169	1169	1169	0
362	20241021	133200	9371218	1169	1169	1169	1169	0
363	20241021	133100	9371218	1169	1169	1169	1169	0
364	20241021	133000	9371218	1169	1169	1169	1169	0
365	20241021	132900	9371218	1169	1169	1169	1169	0
366	20241021	132800	9371218	1169	1169	1169	1169	0
367	20241021	132700	9371218	1169	1169	1169	1169	0
368	20241021	132600	9371218	1169	1169	1169	1169	8
369	20241021	132500	9361866	1169	1169	1169	1169	0
370	20241021	132400	9361866	1169	1169	1169	1169	0
371	20241021	132300	9361866	1169	1169	1169	1169	0
372	20241021	132200	9361866	1169	1169	1169	1169	0
373	20241021	132100	9361866	1169	1169	1169	1169	0
374	20241021	132000	9361866	1169	1169	1169	1169	0
375	20241021	131900	9361866	1169	1169	1169	1169	0
376	20241021	131800	9361866	1169	1169	1169	1169	0
377	20241021	131700	9361866	1169	1169	1169	1169	0
378	20241021	131600	9361866	1169	1169	1169	1169	0
379	20241021	131500	9361866	1169	1169	1169	1169	0
380	20241021	131400	9361866	1169	1169	1169	1169	0
381	20241021	131300	9361866	1169	1169	1169	1169	0
382	20241021	131200	9361866	1169	1169	1169	1169	0
383	20241021	131100	9361866	1169	1169	1169	1169	8
384	20241021	131000	9352514	1160	1160	1160	1160	0
385	20241021	130900	9352514	1160	1160	1160	1160	0
386	20241021	130800	9352514	1160	1160	1160	1160	0
387	20241021	130700	9352514	1160	1160	1160	1160	172
388	20241021	130600	9152994	1169	1169	1169	1169	0
389	20241021	130500	9152994	1169	1169	1169	1169	0
390	20241021	130400	9152994	1169	1169	1169	1169	0
391	20241021	130300	9152994	1169	1169	1169	1169	0
392	20241021	130200	9152994	1169	1169	1169	1169	0
393	20241021	130100	9152994	1169	1169	1169	1169	0
394	20241021	130000	9152994	1169	1169	1169	1169	2
395	20241021	125900	9150656	1169	1169	1169	1169	0
396	20241021	125800	9150656	1169	1169	1169	1169	0
397	20241021	125700	9150656	1169	1169	1169	1169	0
398	20241021	125600	9150656	1169	1169	1169	1169	8
399	20241021	125500	9141304	1169	1169	1169	1169	0
400	20241021	125400	9141304	1169	1169	1169	1169	0
401	20241021	125300	9141304	1169	1169	1169	1169	0
402	20241021	125200	9141304	1169	1169	1169	1169	0
403	20241021	125100	9141304	1169	1169	1169	1169	0
404	20241021	125000	9141304	1169	1169	1169	1169	0
405	20241021	124900	9141304	1169	1169	1169	1169	0
406	20241021	124800	9141304	1169	1169	1169	1169	0
407	20241021	124700	9141304	1169	1169	1169	1169	0
408	20241021	124600	9141304	1169	1169	1169	1169	0
409	20241021	124500	9141304	1169	1169	1169	1169	0
410	20241021	124400	9141304	1169	1169	1169	1169	10
411	20241021	124300	9129614	1169	1169	1169	1169	0
412	20241021	124200	9129614	1169	1169	1169	1169	0
413	20241021	124100	9129614	1169	1169	1169	1169	39
414	20241021	124000	9084023	1169	1169	1169	1169	0
415	20241021	123900	9084023	1169	1169	1169	1169	0
416	20241021	123800	9084023	1169	1169	1169	1169	0
417	20241021	123700	9084023	1169	1169	1169	1169	219
418	20241021	123600	8828012	1169	1169	1169	1169	31
419	20241021	123500	8791773	1169	1169	1169	1169	0
420	20241021	123400	8791773	1169	1169	1169	1169	0
421	20241021	123300	8791773	1169	1169	1169	1169	0
422	20241021	123200	8791773	1169	1169	1169	1169	0
423	20241021	123100	8791773	1169	1169	1169	1169	0
424	20241021	123000	8791773	1169	1169	1169	1169	10
425	20241021	122900	8780083	1169	1169	1169	1169	0
426	20241021	122800	8780083	1169	1169	1169	1169	0
427	20241021	122700	8780083	1169	1169	1169	1169	0
428	20241021	122600	8780083	1169	1169	1169	1169	8
429	20241021	122500	8770731	1169	1169	1169	1169	0
430	20241021	122400	8770731	1169	1169	1169	1169	0
431	20241021	122300	8770731	1169	1169	1169	1169	0
432	20241021	122200	8770731	1169	1169	1169	1169	0
433	20241021	122100	8770731	1169	1169	1169	1169	0
434	20241021	122000	8770731	1169	1169	1169	1169	0
435	20241021	121900	8770731	1169	1169	1169	1169	0
436	20241021	121800	8770731	1169	1169	1169	1169	0
437	20241021	121700	8770731	1169	1169	1169	1169	0
438	20241021	121600	8770731	1169	1169	1169	1169	0
439	20241021	121500	8770731	1169	1169	1169	1169	0
440	20241021	121400	8770731	1169	1169	1169	1169	0
441	20241021	121300	8770731	1169	1169	1169	1169	0
442	20241021	121200	8770731	1169	1169	1169	1169	0
443	20241021	121100	8770731	1169	1169	1169	1169	8
444	20241021	121000	8761379	1169	1169	1169	1169	0
445	20241021	120900	8761379	1169	1169	1169	1169	0
446	20241021	120800	8761379	1169	1169	1169	1169	0
447	20241021	120700	8761379	1169	1169	1169	1169	0
448	20241021	120600	8761379	1169	1169	1169	1169	1
449	20241021	120500	8760210	1160	1160	1160	1160	0
450	20241021	120400	8760210	1160	1160	1160	1160	0
451	20241021	120300	8760210	1160	1160	1160	1160	1865
452	20241021	120200	6596810	1160	1168	1168	1160	2014
453	20241021	120100	4259066	1169	1169	1169	1169	0
454	20241021	120000	4259066	1169	1169	1169	1169	0
455	20241021	115900	4259066	1169	1169	1169	1169	0
456	20241021	115800	4259066	1169	1169	1169	1169	0
457	20241021	115700	4259066	1169	1169	1169	1169	31
458	20241021	115600	4222827	1169	1169	1169	1169	8
459	20241021	115500	4213475	1169	1169	1169	1169	0
460	20241021	115400	4213475	1169	1169	1169	1169	0
461	20241021	115300	4213475	1169	1169	1169	1169	0
462	20241021	115200	4213475	1169	1169	1169	1169	31
463	20241021	115100	4177236	1169	1169	1169	1169	0
464	20241021	115000	4177236	1169	1169	1169	1169	0
465	20241021	114900	4177236	1169	1169	1169	1169	0
466	20241021	114800	4177236	1169	1169	1169	1169	0
467	20241021	114700	4177236	1169	1169	1169	1169	0
468	20241021	114600	4177236	1169	1169	1169	1169	31
469	20241021	114500	4140997	1168	1168	1168	1168	0
470	20241021	114400	4140997	1168	1168	1168	1168	0
471	20241021	114300	4140997	1168	1168	1168	1168	20
472	20241021	114200	4117637	1169	1169	1169	1169	31
473	20241021	114100	4081398	1169	1169	1169	1169	8
474	20241021	114000	4072046	1169	1169	1169	1169	0
475	20241021	113900	4072046	1169	1169	1169	1169	0
476	20241021	113800	4072046	1169	1169	1169	1169	31
477	20241021	113700	4035807	1169	1169	1169	1169	0
478	20241021	113600	4035807	1169	1169	1169	1169	0
479	20241021	113500	4035807	1169	1169	1169	1169	0
480	20241021	113400	4035807	1169	1169	1169	1169	0
481	20241021	113300	4035807	1169	1169	1169	1169	0
482	20241021	113200	4035807	1169	1169	1169	1169	0
483	20241021	113100	4035807	1169	1169	1169	1169	31
484	20241021	113000	3999568	1169	1169	1169	1169	0
485	20241021	112900	3999568	1169	1169	1169	1169	0
486	20241021	112800	3999568	1169	1169	1169	1169	0
487	20241021	112700	3999568	1169	1169	1169	1169	0
488	20241021	112600	3999568	1169	1169	1169	1169	39
489	20241021	112500	3953977	1169	1169	1169	1169	0
490	20241021	112400	3953977	1169	1169	1169	1169	0
491	20241021	112300	3953977	1169	1169	1169	1169	0
492	20241021	112200	3953977	1169	1169	1169	1169	0
493	20241021	112100	3953977	1169	1169	1169	1169	31
494	20241021	112000	3917738	1169	1169	1169	1169	0
495	20241021	111900	3917738	1169	1169	1169	1169	0
496	20241021	111800	3917738	1169	1169	1169	1169	0
497	20241021	111700	3917738	1169	1169	1169	1169	0
498	20241021	111600	3917738	1169	1169	1169	1169	31
499	20241021	111500	3881499	1169	1169	1169	1169	0
500	20241021	111400	3881499	1169	1169	1169	1169	563
501	20241021	111300	3223352	1169	1169	1169	1169	0
502	20241021	111200	3223352	1169	1169	1169	1169	0
503	20241021	111100	3223352	1169	1169	1169	1169	8
504	20241021	111000	3214000	1169	1169	1169	1169	0
505	20241021	110900	3214000	1169	1169	1169	1169	0
506	20241021	110800	3214000	1169	1169	1169	1169	0
507	20241021	110700	3214000	1169	1169	1169	1169	0
508	20241021	110600	3214000	1169	1169	1169	1169	0
509	20241021	110500	3214000	1169	1169	1169	1169	0
510	20241021	110400	3214000	1169	1169	1169	1169	0
511	20241021	110300	3214000	1169	1169	1169	1169	0
512	20241021	110200	3214000	1169	1169	1169	1169	0
513	20241021	110100	3214000	1169	1169	1169	1169	0
514	20241021	110000	3214000	1169	1169	1169	1169	0
515	20241021	105900	3214000	1169	1169	1169	1169	0
516	20241021	105800	3214000	1169	1169	1169	1169	0
517	20241021	105700	3214000	1169	1169	1169	1169	0
518	20241021	105600	3214000	1169	1169	1169	1169	39
519	20241021	105500	3168409	1169	1169	1169	1169	0
520	20241021	105400	3168409	1169	1169	1169	1169	0
521	20241021	105300	3168409	1169	1169	1169	1169	0
522	20241021	105200	3168409	1169	1169	1169	1169	0
523	20241021	105100	3168409	1169	1169	1169	1169	31
524	20241021	105000	3132170	1169	1169	1169	1169	0
525	20241021	104900	3132170	1169	1169	1169	1169	0
526	20241021	104800	3132170	1169	1169	1169	1169	0
527	20241021	104700	3132170	1169	1169	1169	1169	0
528	20241021	104600	3132170	1169	1169	1169	1169	31
529	20241021	104500	3095931	1169	1169	1169	1169	0
530	20241021	104400	3095931	1169	1169	1169	1169	0
531	20241021	104300	3095931	1169	1169	1169	1169	0
532	20241021	104200	3095931	1169	1169	1169	1169	0
533	20241021	104100	3095931	1169	1169	1169	1169	39
534	20241021	104000	3050340	1169	1169	1169	1169	0
535	20241021	103900	3050340	1169	1169	1169	1169	31
536	20241021	103800	3014101	1169	1169	1169	1169	0
537	20241021	103700	3014101	1169	1169	1169	1169	85
538	20241021	103600	2914736	1169	1169	1169	1169	0
539	20241021	103500	2914736	1169	1169	1169	1169	0
540	20241021	103400	2914736	1169	1169	1169	1169	0
541	20241021	103300	2914736	1169	1169	1169	1169	0
542	20241021	103200	2914736	1169	1169	1169	1169	0
543	20241021	103100	2914736	1169	1169	1169	1169	0
544	20241021	103000	2914736	1169	1169	1169	1169	0
545	20241021	102900	2914736	1169	1169	1169	1169	0
546	20241021	102800	2914736	1169	1169	1169	1169	0
547	20241021	102700	2914736	1169	1169	1169	1169	0
548	20241021	102600	2914736	1169	1169	1169	1169	8
549	20241021	102500	2905384	1169	1169	1169	1169	0
550	20241021	102400	2905384	1169	1169	1169	1169	0
551	20241021	102300	2905384	1169	1169	1169	1169	0
552	20241021	102200	2905384	1169	1169	1169	1169	0
553	20241021	102100	2905384	1169	1169	1169	1169	0
554	20241021	102000	2905384	1169	1169	1169	1169	0
555	20241021	101900	2905384	1169	1169	1169	1169	0
556	20241021	101800	2905384	1169	1169	1169	1169	0
557	20241021	101700	2905384	1169	1169	1169	1169	0
558	20241021	101600	2905384	1169	1169	1169	1169	0
559	20241021	101500	2905384	1169	1169	1169	1169	0
560	20241021	101400	2905384	1169	1169	1169	1169	0
561	20241021	101300	2905384	1169	1169	1169	1169	0
562	20241021	101200	2905384	1169	1169	1169	1169	0
563	20241021	101100	2905384	1169	1169	1169	1169	8
564	20241021	101000	2896032	1169	1169	1169	1169	0
565	20241021	100900	2896032	1169	1169	1169	1169	0
566	20241021	100800	2896032	1169	1169	1169	1169	1
567	20241021	100700	2894863	1169	1169	1169	1169	0
568	20241021	100600	2894863	1169	1169	1169	1169	0
569	20241021	100500	2894863	1169	1169	1169	1169	0
570	20241021	100400	2894863	1169	1169	1169	1169	0
571	20241021	100300	2894863	1169	1169	1169	1169	0
572	20241021	100200	2894863	1169	1169	1169	1169	0
573	20241021	100100	2894863	1169	1169	1169	1169	0
574	20241021	100000	2894863	1169	1169	1169	1169	0
575	20241021	095900	2894863	1169	1169	1169	1169	0
576	20241021	095800	2894863	1169	1169	1169	1169	0
577	20241021	095700	2894863	1169	1169	1169	1169	0
578	20241021	095600	2894863	1169	1169	1169	1169	8
579	20241021	095500	2885511	1169	1169	1169	1169	0
580	20241021	095400	2885511	1169	1169	1169	1169	0
581	20241021	095300	2885511	1169	1169	1169	1169	0
582	20241021	095200	2885511	1169	1169	1169	1169	0
583	20241021	095100	2885511	1169	1169	1169	1169	0
584	20241021	095000	2885511	1169	1169	1169	1169	0
585	20241021	094900	2885511	1169	1169	1169	1169	0
586	20241021	094800	2885511	1169	1169	1169	1169	160
587	20241021	094700	2698471	1169	1169	1169	1169	0
588	20241021	094600	2698471	1169	1169	1169	1169	1
589	20241021	094500	2697302	1169	1169	1169	1169	1
590	20241021	094400	2696133	1169	1169	1169	1169	0
591	20241021	094300	2696133	1169	1169	1169	1169	0
592	20241021	094200	2696133	1169	1169	1169	1169	0
593	20241021	094100	2696133	1169	1169	1169	1169	0
594	20241021	094000	2696133	1169	1169	1169	1169	0
595	20241021	093900	2696133	1169	1169	1169	1169	0
596	20241021	093800	2696133	1169	1169	1169	1169	0
597	20241021	093700	2696133	1169	1169	1169	1169	0
598	20241021	093600	2696133	1169	1169	1169	1169	0
599	20241021	093500	2696133	1169	1169	1169	1169	0
600	20241021	093400	2696133	1169	1169	1169	1169	0
601	20241021	093300	2696133	1169	1169	1169	1169	0
602	20241021	093200	2696133	1169	1169	1169	1169	0
603	20241021	093100	2696133	1169	1169	1169	1169	0
604	20241021	093000	2696133	1169	1169	1169	1169	0
605	20241021	092900	2696133	1169	1169	1169	1169	0
606	20241021	092800	2696133	1169	1169	1169	1169	0
607	20241021	092700	2696133	1169	1169	1169	1169	1
608	20241021	092600	2694964	1161	1161	1161	1161	0
609	20241021	092500	2694964	1161	1164	1164	1161	1700
610	20241021	092400	719002	1169	1169	1169	1169	10
611	20241021	092300	707312	1169	1169	1169	1169	0
612	20241021	092200	707312	1169	1169	1169	1169	0
613	20241021	092100	707312	1169	1169	1169	1169	0
614	20241021	092000	707312	1169	1169	1169	1169	0
615	20241021	091900	707312	1169	1169	1169	1169	0
616	20241021	091800	707312	1169	1169	1169	1169	0
617	20241021	091700	707312	1169	1169	1169	1169	0
618	20241021	091600	707312	1169	1169	1169	1169	0
619	20241021	091500	707312	1169	1169	1169	1169	0
620	20241021	091400	707312	1169	1169	1169	1169	0
621	20241021	091300	707312	1169	1169	1169	1169	2
622	20241021	091200	704974	1169	1169	1169	1169	0
623	20241021	091100	704974	1169	1169	1169	1169	0
624	20241021	091000	704974	1169	1169	1169	1169	0
625	20241021	090900	704974	1169	1169	1169	1169	0
626	20241021	090800	704974	1169	1169	1169	1169	0
627	20241021	090700	704974	1169	1169	1169	1169	34
628	20241021	090600	665228	1169	1169	1169	1169	0
629	20241021	090500	665228	1169	1169	1169	1169	1
630	20241021	090400	664059	1161	1161	1161	1161	0
631	20241021	090300	664059	1161	1161	1161	1161	0
632	20241021	090200	664059	1161	1161	1161	1161	0
633	20241021	090100	664059	1161	1161	1161	1161	0
634	20241021	090000	664059	1161	1169	1169	1161	67