KissMeData/090080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200300	25271255	1018	1018	1018	1018	52
3	20241011	200200	25271255	1018	1018	1018	1018	0
4	20241011	200100	25271255	1018	1018	1018	1018	0
5	20241011	200000	25271255	1018	1018	1018	1018	0
6	20241011	195900	25271255	1018	1018	1018	1018	0
7	20241011	195800	25271255	1018	1018	1018	1018	0
8	20241011	195700	25271255	1018	1018	1018	1018	0
9	20241011	195600	25271255	1018	1018	1018	1018	0
10	20241011	195500	25271255	1018	1018	1018	1018	0
11	20241011	195400	25271255	1018	1018	1018	1018	0
12	20241011	195300	25271255	1018	1018	1018	1018	0
13	20241011	195200	25271255	1018	1018	1018	1018	0
14	20241011	195100	25271255	1018	1018	1018	1018	0
15	20241011	195000	25271255	1018	1018	1018	1018	0
16	20241011	194900	25271255	1018	1018	1018	1018	0
17	20241011	194800	25271255	1018	1018	1018	1018	0
18	20241011	194700	25271255	1018	1018	1018	1018	0
19	20241011	194600	25271255	1018	1018	1018	1018	0
20	20241011	194500	25271255	1018	1018	1018	1018	0
21	20241011	194400	25271255	1018	1018	1018	1018	0
22	20241011	194300	25271255	1018	1018	1018	1018	0
23	20241011	194200	25271255	1018	1018	1018	1018	0
24	20241011	194100	25271255	1018	1018	1018	1018	0
25	20241011	194000	25271255	1018	1018	1018	1018	0
26	20241011	193900	25271255	1018	1018	1018	1018	0
27	20241011	193800	25271255	1018	1018	1018	1018	0
28	20241011	193700	25271255	1018	1018	1018	1018	0
29	20241011	193600	25271255	1018	1018	1018	1018	0
30	20241011	193500	25271255	1018	1018	1018	1018	0
31	20241011	193400	25271255	1018	1018	1018	1018	0
32	20241011	193300	25271255	1018	1018	1018	1018	52
33	20241011	193200	25271255	1018	1018	1018	1018	0
34	20241011	193100	25271255	1018	1018	1018	1018	0
35	20241011	193000	25271255	1018	1018	1018	1018	0
36	20241011	192900	25271255	1018	1018	1018	1018	0
37	20241011	192800	25271255	1018	1018	1018	1018	0
38	20241011	192700	25271255	1018	1018	1018	1018	0
39	20241011	192600	25271255	1018	1018	1018	1018	0
40	20241011	192500	25271255	1018	1018	1018	1018	0
41	20241011	192400	25271255	1018	1018	1018	1018	0
42	20241011	192300	25271255	1018	1018	1018	1018	0
43	20241011	192200	25271255	1018	1018	1018	1018	0
44	20241011	192100	25271255	1018	1018	1018	1018	0
45	20241011	192000	25271255	1018	1018	1018	1018	0
46	20241011	191900	25271255	1018	1018	1018	1018	0
47	20241011	191800	25271255	1018	1018	1018	1018	0
48	20241011	191700	25271255	1018	1018	1018	1018	0
49	20241011	191600	25271255	1018	1018	1018	1018	0
50	20241011	191500	25271255	1018	1018	1018	1018	0
51	20241011	191400	25271255	1018	1018	1018	1018	0
52	20241011	191300	25271255	1018	1018	1018	1018	0
53	20241011	191200	25271255	1018	1018	1018	1018	0
54	20241011	191100	25271255	1018	1018	1018	1018	0
55	20241011	191000	25271255	1018	1018	1018	1018	0
56	20241011	190900	25271255	1018	1018	1018	1018	0
57	20241011	190800	25271255	1018	1018	1018	1018	0
58	20241011	190700	25271255	1018	1018	1018	1018	0
59	20241011	190600	25271255	1018	1018	1018	1018	0
60	20241011	190500	25271255	1018	1018	1018	1018	0
61	20241011	190400	25271255	1018	1018	1018	1018	0
62	20241011	190300	25271255	1018	1018	1018	1018	52
63	20241011	190200	25271255	1018	1018	1018	1018	0
64	20241011	190100	25271255	1018	1018	1018	1018	0
65	20241011	190000	25271255	1018	1018	1018	1018	0
66	20241011	185900	25271255	1018	1018	1018	1018	0
67	20241011	185800	25271255	1018	1018	1018	1018	0
68	20241011	185700	25271255	1018	1018	1018	1018	0
69	20241011	185600	25271255	1018	1018	1018	1018	0
70	20241011	185500	25271255	1018	1018	1018	1018	0
71	20241011	185400	25271255	1018	1018	1018	1018	0
72	20241011	185300	25271255	1018	1018	1018	1018	0
73	20241011	185200	25271255	1018	1018	1018	1018	0
74	20241011	185100	25271255	1018	1018	1018	1018	0
75	20241011	185000	25271255	1018	1018	1018	1018	0
76	20241011	184900	25271255	1018	1018	1018	1018	0
77	20241011	184800	25271255	1018	1018	1018	1018	0
78	20241011	184700	25271255	1018	1018	1018	1018	0
79	20241011	184600	25271255	1018	1018	1018	1018	0
80	20241011	184500	25271255	1018	1018	1018	1018	0
81	20241011	184400	25271255	1018	1018	1018	1018	0
82	20241011	184300	25271255	1018	1018	1018	1018	0
83	20241011	184200	25271255	1018	1018	1018	1018	0
84	20241011	184100	25271255	1018	1018	1018	1018	0
85	20241011	184000	25271255	1018	1018	1018	1018	0
86	20241011	183900	25271255	1018	1018	1018	1018	0
87	20241011	183800	25271255	1018	1018	1018	1018	0
88	20241011	183700	25271255	1018	1018	1018	1018	0
89	20241011	183600	25271255	1018	1018	1018	1018	0
90	20241011	183500	25271255	1018	1018	1018	1018	0
91	20241011	183400	25271255	1018	1018	1018	1018	0
92	20241011	183300	25271255	1018	1018	1018	1018	52
93	20241011	183200	25271255	1018	1018	1018	1018	0
94	20241011	183100	25271255	1018	1018	1018	1018	0
95	20241011	183000	25271255	1018	1018	1018	1018	0
96	20241011	182900	25271255	1018	1018	1018	1018	0
97	20241011	182800	25271255	1018	1018	1018	1018	0
98	20241011	182700	25271255	1018	1018	1018	1018	0
99	20241011	182600	25271255	1018	1018	1018	1018	0
100	20241011	182500	25271255	1018	1018	1018	1018	0
101	20241011	182400	25271255	1018	1018	1018	1018	0
102	20241011	182300	25271255	1018	1018	1018	1018	0
103	20241011	182200	25271255	1018	1018	1018	1018	0
104	20241011	182100	25271255	1018	1018	1018	1018	0
105	20241011	182000	25271255	1018	1018	1018	1018	0
106	20241011	181900	25271255	1018	1018	1018	1018	0
107	20241011	181800	25271255	1018	1018	1018	1018	0
108	20241011	181700	25271255	1018	1018	1018	1018	0
109	20241011	181600	25271255	1018	1018	1018	1018	0
110	20241011	181500	25271255	1018	1018	1018	1018	0
111	20241011	181400	25271255	1018	1018	1018	1018	0
112	20241011	181300	25271255	1018	1018	1018	1018	0
113	20241011	181200	25271255	1018	1018	1018	1018	0
114	20241011	181100	25271255	1018	1018	1018	1018	0
115	20241011	181000	25271255	1018	1018	1018	1018	0
116	20241011	180900	25271255	1018	1018	1018	1018	0
117	20241011	180800	25271255	1018	1018	1018	1018	0
118	20241011	180700	25271255	1018	1018	1018	1018	0
119	20241011	180600	25271255	1018	1018	1018	1018	0
120	20241011	180500	25271255	1018	1018	1018	1018	0
121	20241011	180400	25271255	1018	1018	1018	1018	0
122	20241011	180300	25271255	1018	1018	1018	1018	52
123	20241011	180200	25271255	1018	1018	1018	1018	0
124	20241011	180100	25271255	1018	1018	1018	1018	0
125	20241011	180000	25271255	1018	1018	1018	1018	0
126	20241011	175900	25271255	1018	1018	1018	1018	0
127	20241011	175800	25271255	1018	1018	1018	1018	0
128	20241011	175700	25271255	1018	1018	1018	1018	0
129	20241011	175600	25271255	1018	1018	1018	1018	0
130	20241011	175500	25271255	1018	1018	1018	1018	0
131	20241011	175400	25271255	1018	1018	1018	1018	0
132	20241011	175300	25271255	1018	1018	1018	1018	0
133	20241011	175200	25271255	1018	1018	1018	1018	0
134	20241011	175100	25271255	1018	1018	1018	1018	0
135	20241011	175000	25271255	1018	1018	1018	1018	0
136	20241011	174900	25271255	1018	1018	1018	1018	0
137	20241011	174800	25271255	1018	1018	1018	1018	0
138	20241011	174700	25271255	1018	1018	1018	1018	0
139	20241011	174600	25271255	1018	1018	1018	1018	0
140	20241011	174500	25271255	1018	1018	1018	1018	0
141	20241011	174400	25271255	1018	1018	1018	1018	0
142	20241011	174300	25271255	1018	1018	1018	1018	0
143	20241011	174200	25271255	1018	1018	1018	1018	0
144	20241011	174100	25271255	1018	1018	1018	1018	0
145	20241011	174000	25271255	1018	1018	1018	1018	0
146	20241011	173900	25271255	1018	1018	1018	1018	0
147	20241011	173800	25271255	1018	1018	1018	1018	0
148	20241011	173700	25271255	1018	1018	1018	1018	0
149	20241011	173600	25271255	1018	1018	1018	1018	0
150	20241011	173500	25271255	1018	1018	1018	1018	0
151	20241011	173400	25271255	1018	1018	1018	1018	0
152	20241011	173300	25271255	1018	1018	1018	1018	52
153	20241011	173200	25271255	1018	1018	1018	1018	0
154	20241011	173100	25271255	1018	1018	1018	1018	0
155	20241011	173000	25271255	1018	1018	1018	1018	0
156	20241011	172900	25271255	1018	1018	1018	1018	0
157	20241011	172800	25271255	1018	1018	1018	1018	0
158	20241011	172700	25271255	1018	1018	1018	1018	0
159	20241011	172600	25271255	1018	1018	1018	1018	0
160	20241011	172500	25271255	1018	1018	1018	1018	0
161	20241011	172400	25271255	1018	1018	1018	1018	0
162	20241011	172300	25271255	1018	1018	1018	1018	0
163	20241011	172200	25271255	1018	1018	1018	1018	0
164	20241011	172100	25271255	1018	1018	1018	1018	0
165	20241011	172000	25271255	1018	1018	1018	1018	0
166	20241011	171900	25271255	1018	1018	1018	1018	0
167	20241011	171800	25271255	1018	1018	1018	1018	0
168	20241011	171700	25271255	1018	1018	1018	1018	0
169	20241011	171600	25271255	1018	1018	1018	1018	0
170	20241011	171500	25271255	1018	1018	1018	1018	0
171	20241011	171400	25271255	1018	1018	1018	1018	0
172	20241011	171300	25271255	1018	1018	1018	1018	0
173	20241011	171200	25271255	1018	1018	1018	1018	0
174	20241011	171100	25271255	1018	1018	1018	1018	0
175	20241011	171000	25271255	1018	1018	1018	1018	0
176	20241011	170900	25271255	1018	1018	1018	1018	0
177	20241011	170800	25271255	1018	1018	1018	1018	0
178	20241011	170700	25271255	1018	1018	1018	1018	0
179	20241011	170600	25271255	1018	1018	1018	1018	0
180	20241011	170500	25271255	1018	1018	1018	1018	0
181	20241011	170400	25271255	1018	1018	1018	1018	0
182	20241011	170300	25271255	1018	1018	1018	1018	52
183	20241011	170200	25271255	1018	1018	1018	1018	0
184	20241011	170100	25271255	1018	1018	1018	1018	0
185	20241011	170000	25271255	1018	1018	1018	1018	0
186	20241011	165900	25271255	1018	1018	1018	1018	0
187	20241011	165800	25271255	1018	1018	1018	1018	0
188	20241011	165700	25271255	1018	1018	1018	1018	0
189	20241011	165600	25271255	1018	1018	1018	1018	0
190	20241011	165500	25271255	1018	1018	1018	1018	0
191	20241011	165400	25271255	1018	1018	1018	1018	0
192	20241011	165300	25271255	1018	1018	1018	1018	0
193	20241011	165200	25271255	1018	1018	1018	1018	0
194	20241011	165100	25271255	1018	1018	1018	1018	0
195	20241011	165000	25271255	1018	1018	1018	1018	0
196	20241011	164900	25271255	1018	1018	1018	1018	0
197	20241011	164800	25271255	1018	1018	1018	1018	0
198	20241011	164700	25271255	1018	1018	1018	1018	0
199	20241011	164600	25271255	1018	1018	1018	1018	0
200	20241011	164500	25271255	1018	1018	1018	1018	0
201	20241011	164400	25271255	1018	1018	1018	1018	0
202	20241011	164300	25271255	1018	1018	1018	1018	0
203	20241011	164200	25271255	1018	1018	1018	1018	0
204	20241011	164100	25271255	1018	1018	1018	1018	0
205	20241011	164000	25271255	1018	1018	1018	1018	0
206	20241011	163900	25271255	1018	1018	1018	1018	0
207	20241011	163800	25271255	1018	1018	1018	1018	0
208	20241011	163700	25271255	1018	1018	1018	1018	0
209	20241011	163600	25271255	1018	1018	1018	1018	0
210	20241011	163500	25271255	1018	1018	1018	1018	0
211	20241011	163400	25271255	1018	1018	1018	1018	0
212	20241011	163300	25271255	1018	1018	1018	1018	52
213	20241011	163200	25271255	1018	1018	1018	1018	0
214	20241011	163100	25271255	1018	1018	1018	1018	0
215	20241011	163000	25271255	1018	1018	1018	1018	0
216	20241011	162900	25271255	1018	1018	1018	1018	0
217	20241011	162800	25271255	1018	1018	1018	1018	0
218	20241011	162700	25271255	1018	1018	1018	1018	0
219	20241011	162600	25271255	1018	1018	1018	1018	0
220	20241011	162500	25271255	1018	1018	1018	1018	0
221	20241011	162400	25271255	1018	1018	1018	1018	0
222	20241011	162300	25271255	1018	1018	1018	1018	0
223	20241011	162200	25271255	1018	1018	1018	1018	0
224	20241011	162100	25271255	1018	1018	1018	1018	0
225	20241011	162000	25271255	1018	1018	1018	1018	0
226	20241011	161900	25271255	1018	1018	1018	1018	0
227	20241011	161800	25271255	1018	1018	1018	1018	0
228	20241011	161700	25271255	1018	1018	1018	1018	0
229	20241011	161600	25271255	1018	1018	1018	1018	0
230	20241011	161500	25271255	1018	1018	1018	1018	0
231	20241011	161400	25271255	1018	1018	1018	1018	0
232	20241011	161300	25271255	1018	1018	1018	1018	0
233	20241011	161200	25271255	1018	1018	1018	1018	0
234	20241011	161100	25271255	1018	1018	1018	1018	0
235	20241011	161000	25271255	1018	1018	1018	1018	0
236	20241011	160900	25271255	1018	1018	1018	1018	0
237	20241011	160800	25271255	1018	1018	1018	1018	0
238	20241011	160700	25271255	1018	1018	1018	1018	0
239	20241011	160600	25271255	1018	1018	1018	1018	0
240	20241011	160500	25271255	1018	1018	1018	1018	0
241	20241011	160400	25271255	1018	1018	1018	1018	0
242	20241011	160300	25271255	1018	1018	1018	1018	52
243	20241011	160200	25271255	1018	1018	1018	1018	0
244	20241011	160100	25271255	1018	1018	1018	1018	0
245	20241011	160000	25271255	1018	1018	1018	1018	0
246	20241011	155900	25271255	1018	1018	1018	1018	0
247	20241011	155800	25271255	1018	1018	1018	1018	0
248	20241011	155700	25271255	1018	1018	1018	1018	0
249	20241011	155600	25271255	1018	1018	1018	1018	0
250	20241011	155500	25271255	1018	1018	1018	1018	0
251	20241011	155400	25271255	1018	1018	1018	1018	0
252	20241011	155300	25271255	1018	1018	1018	1018	0
253	20241011	155200	25271255	1018	1018	1018	1018	0
254	20241011	155100	25271255	1018	1018	1018	1018	0
255	20241011	155000	25271255	1018	1018	1018	1018	0
256	20241011	154900	25271255	1018	1018	1018	1018	0
257	20241011	154800	25271255	1018	1018	1018	1018	0
258	20241011	154700	25271255	1018	1018	1018	1018	0
259	20241011	154600	25271255	1018	1018	1018	1018	0
260	20241011	154500	25271255	1018	1018	1018	1018	0
261	20241011	154400	25271255	1018	1018	1018	1018	0
262	20241011	154300	25271255	1018	1018	1018	1018	0
263	20241011	154200	25271255	1018	1018	1018	1018	0
264	20241011	154100	25271255	1018	1018	1018	1018	0
265	20241011	154000	25271255	1018	1018	1018	1018	0
266	20241011	153900	25271255	1018	1018	1018	1018	0
267	20241011	153800	25271255	1018	1018	1018	1018	0
268	20241011	153700	25271255	1018	1018	1018	1018	0
269	20241011	153600	25271255	1018	1018	1018	1018	0
270	20241011	153500	25271255	1018	1018	1018	1018	0
271	20241011	153400	25271255	1018	1018	1018	1018	0
272	20241011	153300	25271255	1018	1018	1018	1018	52
273	20241011	153200	25271255	1018	1018	1018	1018	0
274	20241011	153100	25271255	1018	1018	1018	1018	0
275	20241011	153000	25271255	1018	1018	1018	1018	52
276	20241011	152900	25218319	1018	1018	1018	1018	0
277	20241011	152800	25218319	1018	1018	1018	1018	0
278	20241011	152700	25218319	1018	1018	1018	1018	0
279	20241011	152600	25218319	1018	1018	1018	1018	0
280	20241011	152500	25218319	1018	1018	1018	1018	0
281	20241011	152400	25218319	1018	1018	1018	1018	0
282	20241011	152300	25218319	1018	1018	1018	1018	0
283	20241011	152200	25218319	1018	1018	1018	1018	0
284	20241011	152100	25218319	1018	1018	1018	1018	0
285	20241011	152000	25218319	1018	1018	1018	1018	0
286	20241011	151900	25218319	1018	1018	1018	1018	0
287	20241011	151800	25218319	1018	1018	1018	1018	0
288	20241011	151700	25218319	1018	1017	1018	1017	59
289	20241011	151600	25158315	1017	1015	1017	1013	272
290	20241011	151500	24882656	1017	1017	1017	1017	0
291	20241011	151400	24882656	1017	1017	1017	1017	0
292	20241011	151300	24882656	1017	1017	1017	1017	0
293	20241011	151200	24882656	1017	1017	1017	1017	0
294	20241011	151100	24882656	1017	1017	1017	1017	0
295	20241011	151000	24882656	1017	1017	1017	1017	0
296	20241011	150900	24882656	1017	1017	1017	1017	0
297	20241011	150800	24882656	1017	1017	1017	1017	0
298	20241011	150700	24882656	1017	1015	1017	1015	335
299	20241011	150600	24542431	1017	1017	1017	1017	0
300	20241011	150500	24542431	1017	1017	1017	1017	0
301	20241011	150400	24542431	1017	1017	1017	1017	0
302	20241011	150300	24542431	1017	1017	1017	1017	0
303	20241011	150200	24542431	1017	1017	1017	1017	0
304	20241011	150100	24542431	1017	1017	1017	1017	0
305	20241011	150000	24542431	1017	1017	1017	1017	0
306	20241011	145900	24542431	1017	1017	1017	1017	0
307	20241011	145800	24542431	1017	1017	1017	1017	0
308	20241011	145700	24542431	1017	1017	1017	1017	0
309	20241011	145600	24542431	1017	1017	1017	1017	0
310	20241011	145500	24542431	1017	1017	1017	1017	0
311	20241011	145400	24542431	1017	1017	1017	1017	0
312	20241011	145300	24542431	1017	1017	1017	1017	0
313	20241011	145200	24542431	1017	1017	1017	1017	0
314	20241011	145100	24542431	1017	1017	1017	1017	0
315	20241011	145000	24542431	1017	1017	1017	1017	0
316	20241011	144900	24542431	1017	1017	1017	1017	0
317	20241011	144800	24542431	1017	1017	1017	1017	0
318	20241011	144700	24542431	1017	1017	1017	1017	0
319	20241011	144600	24542431	1017	1017	1017	1017	0
320	20241011	144500	24542431	1017	1017	1017	1017	0
321	20241011	144400	24542431	1017	1017	1017	1017	0
322	20241011	144300	24542431	1017	1017	1017	1017	100
323	20241011	144200	24440731	1017	1017	1017	1017	0
324	20241011	144100	24440731	1017	1017	1017	1017	0
325	20241011	144000	24440731	1017	1017	1017	1017	0
326	20241011	143900	24440731	1017	1017	1017	1017	200
327	20241011	143800	24237331	1017	1017	1017	1017	0
328	20241011	143700	24237331	1017	1017	1017	1017	0
329	20241011	143600	24237331	1017	1017	1017	1017	1
330	20241011	143500	24236314	1017	1017	1017	1017	0
331	20241011	143400	24236314	1017	1017	1017	1017	3
332	20241011	143300	24233263	1017	1017	1017	1017	0
333	20241011	143200	24233263	1017	1017	1017	1017	0
334	20241011	143100	24233263	1017	1017	1017	1017	0
335	20241011	143000	24233263	1017	1017	1017	1017	0
336	20241011	142900	24233263	1017	1017	1017	1017	0
337	20241011	142800	24233263	1017	1017	1017	1017	343
338	20241011	142700	23884432	1016	1016	1016	1016	0
339	20241011	142600	23884432	1016	1016	1016	1016	1
340	20241011	142500	23883416	1018	1018	1018	1018	0
341	20241011	142400	23883416	1018	1018	1018	1018	0
342	20241011	142300	23883416	1018	1018	1018	1018	0
343	20241011	142200	23883416	1018	1018	1018	1018	0
344	20241011	142100	23883416	1018	1018	1018	1018	0
345	20241011	142000	23883416	1018	1018	1018	1018	0
346	20241011	141900	23883416	1018	1018	1018	1018	200
347	20241011	141800	23679816	1018	1018	1018	1018	500
348	20241011	141700	23170816	1018	1018	1018	1018	0
349	20241011	141600	23170816	1018	1018	1018	1018	0
350	20241011	141500	23170816	1018	1018	1018	1018	0
351	20241011	141400	23170816	1018	1017	1018	1017	2
352	20241011	141300	23168781	1018	1017	1018	1017	105
353	20241011	141200	23061995	1015	1015	1015	1015	0
354	20241011	141100	23061995	1015	1015	1015	1015	0
355	20241011	141000	23061995	1015	1016	1016	1015	500
356	20241011	140900	22554294	1017	1017	1017	1017	0
357	20241011	140800	22554294	1017	1017	1017	1017	196
358	20241011	140700	22354962	1018	1018	1018	1018	0
359	20241011	140600	22354962	1018	1018	1018	1018	0
360	20241011	140500	22354962	1018	1018	1018	1018	0
361	20241011	140400	22354962	1018	1018	1018	1018	0
362	20241011	140300	22354962	1018	1018	1018	1018	0
363	20241011	140200	22354962	1018	1018	1018	1018	0
364	20241011	140100	22354962	1018	1018	1018	1018	0
365	20241011	140000	22354962	1018	1018	1018	1018	0
366	20241011	135900	22354962	1018	1018	1018	1018	0
367	20241011	135800	22354962	1018	1018	1018	1018	0
368	20241011	135700	22354962	1018	1018	1018	1018	0
369	20241011	135600	22354962	1018	1018	1018	1018	0
370	20241011	135500	22354962	1018	1018	1018	1018	0
371	20241011	135400	22354962	1018	1018	1018	1018	0
372	20241011	135300	22354962	1018	1018	1018	1018	0
373	20241011	135200	22354962	1018	1018	1018	1018	0
374	20241011	135100	22354962	1018	1018	1018	1018	0
375	20241011	135000	22354962	1018	1018	1018	1018	0
376	20241011	134900	22354962	1018	1018	1018	1018	0
377	20241011	134800	22354962	1018	1018	1018	1018	10
378	20241011	134700	22344782	1018	1018	1018	1018	0
379	20241011	134600	22344782	1018	1018	1018	1018	10
380	20241011	134500	22334602	1018	1018	1018	1018	3
381	20241011	134400	22331548	1018	1018	1018	1018	5
382	20241011	134300	22326458	1018	1018	1018	1018	49
383	20241011	134200	22276576	1018	1018	1018	1018	28
384	20241011	134100	22248072	1018	1018	1018	1018	0
385	20241011	134000	22248072	1018	1017	1018	1017	10
386	20241011	133900	22237897	1017	1018	1018	1017	110
387	20241011	133800	22125927	1018	1018	1018	1018	0
388	20241011	133700	22125927	1018	1018	1018	1018	0
389	20241011	133600	22125927	1018	1018	1018	1018	0
390	20241011	133500	22125927	1018	1018	1018	1018	0
391	20241011	133400	22125927	1018	1018	1018	1018	0
392	20241011	133300	22125927	1018	1018	1018	1018	0
393	20241011	133200	22125927	1018	1018	1018	1018	0
394	20241011	133100	22125927	1018	1018	1018	1018	0
395	20241011	133000	22125927	1018	1018	1018	1018	0
396	20241011	132900	22125927	1018	1018	1018	1018	0
397	20241011	132800	22125927	1018	1018	1018	1018	0
398	20241011	132700	22125927	1018	1018	1018	1018	14
399	20241011	132600	22111675	1018	1018	1018	1018	0
400	20241011	132500	22111675	1018	1020	1020	1018	11
401	20241011	132400	22100457	1020	1020	1020	1020	0
402	20241011	132300	22100457	1020	1020	1020	1020	0
403	20241011	132200	22100457	1020	1020	1020	1020	0
404	20241011	132100	22100457	1020	1020	1020	1020	0
405	20241011	132000	22100457	1020	1020	1020	1020	0
406	20241011	131900	22100457	1020	1020	1020	1020	0
407	20241011	131800	22100457	1020	1020	1020	1020	0
408	20241011	131700	22100457	1020	1020	1020	1020	0
409	20241011	131600	22100457	1020	1020	1020	1020	4
410	20241011	131500	22096377	1020	1020	1020	1020	0
411	20241011	131400	22096377	1020	1020	1020	1020	0
412	20241011	131300	22096377	1020	1020	1020	1020	1
413	20241011	131200	22095357	1020	1020	1020	1020	0
414	20241011	131100	22095357	1020	1020	1020	1020	0
415	20241011	131000	22095357	1020	1020	1020	1020	0
416	20241011	130900	22095357	1020	1020	1020	1020	0
417	20241011	130800	22095357	1020	1020	1020	1020	1
418	20241011	130700	22094337	1020	1020	1020	1020	0
419	20241011	130600	22094337	1020	1020	1020	1020	0
420	20241011	130500	22094337	1020	1020	1020	1020	0
421	20241011	130400	22094337	1020	1020	1020	1020	0
422	20241011	130300	22094337	1020	1020	1020	1020	0
423	20241011	130200	22094337	1020	1020	1020	1020	1
424	20241011	130100	22093317	1020	1020	1020	1020	0
425	20241011	130000	22093317	1020	1020	1020	1020	0
426	20241011	125900	22093317	1020	1020	1020	1020	0
427	20241011	125800	22093317	1020	1020	1020	1020	0
428	20241011	125700	22093317	1020	1020	1020	1020	0
429	20241011	125600	22093317	1020	1020	1020	1020	0
430	20241011	125500	22093317	1020	1020	1020	1020	0
431	20241011	125400	22093317	1020	1020	1020	1020	0
432	20241011	125300	22093317	1020	1020	1020	1020	0
433	20241011	125200	22093317	1020	1020	1020	1020	0
434	20241011	125100	22093317	1020	1020	1020	1020	3
435	20241011	125000	22090257	1020	1020	1020	1020	0
436	20241011	124900	22090257	1020	1020	1020	1020	0
437	20241011	124800	22090257	1020	1020	1020	1020	0
438	20241011	124700	22090257	1020	1020	1020	1020	0
439	20241011	124600	22090257	1020	1020	1020	1020	5
440	20241011	124500	22085157	1020	1018	1020	1018	1368
441	20241011	124400	20691714	1018	1018	1018	1018	0
442	20241011	124300	20691714	1018	1018	1018	1018	0
443	20241011	124200	20691714	1018	1018	1018	1018	0
444	20241011	124100	20691714	1018	1018	1018	1018	0
445	20241011	124000	20691714	1018	1018	1018	1018	19
446	20241011	123900	20672372	1018	1018	1018	1018	2
447	20241011	123800	20670336	1018	1018	1018	1018	3
448	20241011	123700	20667282	1017	1017	1017	1017	18
449	20241011	123600	20648976	1018	1018	1018	1018	10
450	20241011	123500	20638796	1018	1018	1018	1018	9
451	20241011	123400	20629634	1018	1017	1018	1017	152
452	20241011	123300	20475048	1017	1017	1017	1017	0
453	20241011	123200	20475048	1017	1017	1017	1017	0
454	20241011	123100	20475048	1017	1017	1017	1017	0
455	20241011	123000	20475048	1017	1017	1017	1017	0
456	20241011	122900	20475048	1017	1017	1017	1017	0
457	20241011	122800	20475048	1017	1017	1017	1017	0
458	20241011	122700	20475048	1017	1017	1017	1017	0
459	20241011	122600	20475048	1017	1017	1017	1017	0
460	20241011	122500	20475048	1017	1017	1017	1017	0
461	20241011	122400	20475048	1017	1017	1017	1017	0
462	20241011	122300	20475048	1017	1017	1017	1017	0
463	20241011	122200	20475048	1017	1017	1017	1017	0
464	20241011	122100	20475048	1017	1017	1017	1017	0
465	20241011	122000	20475048	1017	1017	1017	1017	0
466	20241011	121900	20475048	1017	1017	1017	1017	0
467	20241011	121800	20475048	1017	1017	1017	1017	0
468	20241011	121700	20475048	1017	1017	1017	1017	0
469	20241011	121600	20475048	1017	1017	1017	1017	0
470	20241011	121500	20475048	1017	1017	1017	1017	0
471	20241011	121400	20475048	1017	1017	1017	1017	0
472	20241011	121300	20475048	1017	1017	1017	1017	0
473	20241011	121200	20475048	1017	1017	1017	1017	0
474	20241011	121100	20475048	1017	1017	1017	1017	0
475	20241011	121000	20475048	1017	1017	1017	1017	0
476	20241011	120900	20475048	1017	1017	1017	1017	0
477	20241011	120800	20475048	1017	1017	1017	1017	0
478	20241011	120700	20475048	1017	1017	1017	1017	0
479	20241011	120600	20475048	1017	1017	1017	1017	0
480	20241011	120500	20475048	1017	1017	1017	1017	0
481	20241011	120400	20475048	1017	1017	1017	1017	0
482	20241011	120300	20475048	1017	1017	1017	1017	0
483	20241011	120200	20475048	1017	1016	1017	1016	1000
484	20241011	120100	19458121	1016	1016	1016	1016	0
485	20241011	120000	19458121	1016	1016	1016	1016	0
486	20241011	115900	19458121	1016	1016	1016	1016	0
487	20241011	115800	19458121	1016	1016	1016	1016	0
488	20241011	115700	19458121	1016	1016	1016	1016	0
489	20241011	115600	19458121	1016	1016	1016	1016	0
490	20241011	115500	19458121	1016	1016	1016	1016	0
491	20241011	115400	19458121	1016	1016	1016	1016	0
492	20241011	115300	19458121	1016	1016	1016	1016	426
493	20241011	115200	19025305	1016	1016	1016	1016	1
494	20241011	115100	19024289	1016	1016	1016	1016	9
495	20241011	115000	19015145	1016	1016	1016	1016	418
496	20241011	114900	18590457	1017	1017	1017	1017	0
497	20241011	114800	18590457	1017	1017	1017	1017	0
498	20241011	114700	18590457	1017	1017	1017	1017	0
499	20241011	114600	18590457	1017	1017	1017	1017	0
500	20241011	114500	18590457	1017	1017	1017	1017	0
501	20241011	114400	18590457	1017	1017	1017	1017	32
502	20241011	114300	18557913	1018	1018	1018	1018	0
503	20241011	114200	18557913	1018	1018	1018	1018	0
504	20241011	114100	18557913	1018	1018	1018	1018	0
505	20241011	114000	18557913	1018	1018	1018	1018	0
506	20241011	113900	18557913	1018	1018	1018	1018	0
507	20241011	113800	18557913	1018	1018	1018	1018	73
508	20241011	113700	18483599	1018	1018	1018	1018	1
509	20241011	113600	18482581	1017	1018	1018	1017	2
510	20241011	113500	18480546	1018	1018	1018	1018	0
511	20241011	113400	18480546	1018	1018	1018	1018	1
512	20241011	113300	18479528	1018	1018	1018	1018	0
513	20241011	113200	18479528	1018	1018	1018	1018	0
514	20241011	113100	18479528	1018	1018	1018	1018	0
515	20241011	113000	18479528	1018	1018	1018	1018	1
516	20241011	112900	18478510	1018	1018	1018	1018	1
517	20241011	112800	18477492	1018	1018	1018	1018	0
518	20241011	112700	18477492	1018	1018	1018	1018	0
519	20241011	112600	18477492	1018	1018	1018	1018	0
520	20241011	112500	18477492	1018	1018	1018	1018	1
521	20241011	112400	18476474	1016	1016	1016	1016	0
522	20241011	112300	18476474	1016	1018	1018	1016	1110
523	20241011	112200	17346684	1018	1018	1018	1018	0
524	20241011	112100	17346684	1018	1018	1018	1018	0
525	20241011	112000	17346684	1018	1018	1018	1018	0
526	20241011	111900	17346684	1018	1018	1018	1018	0
527	20241011	111800	17346684	1018	1018	1018	1018	0
528	20241011	111700	17346684	1018	1018	1018	1018	0
529	20241011	111600	17346684	1018	1018	1018	1018	0
530	20241011	111500	17346684	1018	1018	1018	1018	0
531	20241011	111400	17346684	1018	1018	1018	1018	2
532	20241011	111300	17344648	1018	1018	1018	1018	1
533	20241011	111200	17343630	1019	1019	1019	1019	0
534	20241011	111100	17343630	1019	1019	1019	1019	1
535	20241011	111000	17342611	1019	1019	1019	1019	0
536	20241011	110900	17342611	1019	1019	1019	1019	0
537	20241011	110800	17342611	1019	1019	1019	1019	1
538	20241011	110700	17341592	1019	1019	1019	1019	0
539	20241011	110600	17341592	1019	1019	1019	1019	1
540	20241011	110500	17340573	1019	1019	1019	1019	1
541	20241011	110400	17339554	1018	1018	1018	1018	4
542	20241011	110300	17335482	1017	1018	1018	1017	61
543	20241011	110200	17273426	1019	1016	1019	1016	69
544	20241011	110100	17203313	1016	1016	1016	1016	2
545	20241011	110000	17201281	1016	1016	1016	1016	2
546	20241011	105900	17199249	1015	1015	1016	1015	334
547	20241011	105800	16860238	1015	1015	1015	1015	501
548	20241011	105700	16351723	1015	1015	1015	1015	29
549	20241011	105600	16322288	1015	1015	1015	1015	1
550	20241011	105500	16321273	1015	1015	1015	1015	0
551	20241011	105400	16321273	1015	1015	1015	1015	0
552	20241011	105300	16321273	1015	1015	1015	1015	1
553	20241011	105200	16320258	1015	1014	1015	1014	1352
554	20241011	105100	14949329	1014	1014	1014	1014	0
555	20241011	105000	14949329	1014	1014	1014	1014	0
556	20241011	104900	14949329	1014	1014	1014	1014	0
557	20241011	104800	14949329	1014	1014	1014	1014	0
558	20241011	104700	14949329	1014	1014	1014	1014	0
559	20241011	104600	14949329	1014	1014	1014	1014	0
560	20241011	104500	14949329	1014	1014	1014	1014	0
561	20241011	104400	14949329	1014	1013	1014	1013	6
562	20241011	104300	14943249	1013	1013	1013	1013	0
563	20241011	104200	14943249	1013	1013	1013	1013	0
564	20241011	104100	14943249	1013	1013	1013	1013	0
565	20241011	104000	14943249	1013	1013	1013	1013	0
566	20241011	103900	14943249	1013	1013	1013	1013	0
567	20241011	103800	14943249	1013	1013	1013	1013	0
568	20241011	103700	14943249	1013	1013	1013	1013	2
569	20241011	103600	14941223	1013	1013	1013	1013	0
570	20241011	103500	14941223	1013	1013	1013	1013	0
571	20241011	103400	14941223	1013	1013	1013	1013	0
572	20241011	103300	14941223	1013	1013	1013	1013	0
573	20241011	103200	14941223	1013	1013	1013	1013	0
574	20241011	103100	14941223	1013	1013	1013	1013	0
575	20241011	103000	14941223	1013	1013	1013	1013	0
576	20241011	102900	14941223	1013	1013	1013	1013	0
577	20241011	102800	14941223	1013	1013	1013	1013	0
578	20241011	102700	14941223	1013	1013	1013	1013	0
579	20241011	102600	14941223	1013	1013	1013	1013	0
580	20241011	102500	14941223	1013	1013	1013	1013	0
581	20241011	102400	14941223	1013	1013	1013	1013	0
582	20241011	102300	14941223	1013	1013	1013	1013	51
583	20241011	102200	14889560	1014	1014	1014	1014	0
584	20241011	102100	14889560	1014	1014	1014	1014	0
585	20241011	102000	14889560	1014	1014	1014	1014	0
586	20241011	101900	14889560	1014	1014	1014	1014	0
587	20241011	101800	14889560	1014	1014	1014	1014	0
588	20241011	101700	14889560	1014	1014	1014	1014	0
589	20241011	101600	14889560	1014	1014	1014	1014	0
590	20241011	101500	14889560	1014	1014	1014	1014	0
591	20241011	101400	14889560	1014	1014	1014	1014	0
592	20241011	101300	14889560	1014	1014	1014	1014	0
593	20241011	101200	14889560	1014	1014	1014	1014	0
594	20241011	101100	14889560	1014	1014	1014	1014	0
595	20241011	101000	14889560	1014	1014	1014	1014	0
596	20241011	100900	14889560	1014	1014	1014	1014	0
597	20241011	100800	14889560	1014	1014	1014	1014	0
598	20241011	100700	14889560	1014	1014	1014	1014	1
599	20241011	100600	14888546	1015	1015	1015	1015	0
600	20241011	100500	14888546	1015	1015	1015	1015	1
601	20241011	100400	14887531	1013	1013	1013	1013	0
602	20241011	100300	14887531	1013	1013	1013	1013	0
603	20241011	100200	14887531	1013	1013	1013	1013	0
604	20241011	100100	14887531	1013	1013	1013	1013	0
605	20241011	100000	14887531	1013	1013	1013	1013	0
606	20241011	095900	14887531	1013	1013	1013	1013	0
607	20241011	095800	14887531	1013	1013	1013	1013	0
608	20241011	095700	14887531	1013	1013	1013	1013	0
609	20241011	095600	14887531	1013	1014	1014	1013	240
610	20241011	095500	14644191	1015	1015	1015	1015	0
611	20241011	095400	14644191	1015	1015	1015	1015	0
612	20241011	095300	14644191	1015	1015	1015	1015	0
613	20241011	095200	14644191	1015	1015	1015	1015	0
614	20241011	095100	14644191	1015	1015	1015	1015	0
615	20241011	095000	14644191	1015	1015	1015	1015	20
616	20241011	094900	14623891	1014	1014	1014	1014	0
617	20241011	094800	14623891	1014	1014	1014	1014	0
618	20241011	094700	14623891	1014	1014	1014	1014	0
619	20241011	094600	14623891	1014	1014	1014	1014	0
620	20241011	094500	14623891	1014	1014	1014	1014	0
621	20241011	094400	14623891	1014	1014	1014	1014	0
622	20241011	094300	14623891	1014	1014	1014	1014	0
623	20241011	094200	14623891	1014	1014	1014	1014	0
624	20241011	094100	14623891	1014	1014	1014	1014	286
625	20241011	094000	14333887	1014	1014	1014	1014	5
626	20241011	093900	14328817	1013	1013	1013	1013	0
627	20241011	093800	14328817	1013	1013	1013	1013	0
628	20241011	093700	14328817	1013	1013	1013	1013	0
629	20241011	093600	14328817	1013	1013	1013	1013	0
630	20241011	093500	14328817	1013	1013	1013	1013	58
631	20241011	093400	14270063	1015	1015	1015	1015	0
632	20241011	093300	14270063	1015	1015	1015	1015	16
633	20241011	093200	14253823	1015	1015	1015	1015	10
634	20241011	093100	14243673	1015	1015	1015	1015	9
635	20241011	093000	14234538	1015	1015	1015	1015	0
636	20241011	092900	14234538	1015	1015	1015	1015	0
637	20241011	092800	14234538	1015	1015	1015	1015	0
638	20241011	092700	14234538	1015	1015	1015	1015	0
639	20241011	092600	14234538	1015	1015	1015	1015	0
640	20241011	092500	14234538	1015	1015	1015	1015	0
641	20241011	092400	14234538	1015	1015	1015	1015	0
642	20241011	092300	14234538	1015	1015	1015	1015	0
643	20241011	092200	14234538	1015	1015	1015	1015	0
644	20241011	092100	14234538	1015	1015	1015	1015	0
645	20241011	092000	14234538	1015	1015	1015	1015	0
646	20241011	091900	14234538	1015	1015	1015	1015	0
647	20241011	091800	14234538	1015	1015	1015	1015	0
648	20241011	091700	14234538	1015	1015	1015	1015	0
649	20241011	091600	14234538	1015	1012	1015	1012	1063
650	20241011	091500	13158779	1012	1012	1012	1012	6100
651	20241011	091400	6985579	1012	1012	1012	1012	0
652	20241011	091300	6985579	1012	1012	1012	1012	1100
653	20241011	091200	5872379	1012	1012	1012	1012	130
654	20241011	091100	5740819	1010	1010	1010	1010	0
655	20241011	091000	5740819	1010	1010	1010	1010	111
656	20241011	090900	5628709	1009	1009	1009	1009	0
657	20241011	090800	5628709	1009	1009	1009	1009	35
658	20241011	090700	5593394	1009	1009	1009	1009	0
659	20241011	090600	5593394	1009	1009	1009	1009	0
660	20241011	090500	5593394	1009	1009	1009	1009	10
661	20241011	090400	5583304	1008	1008	1008	1008	0
662	20241011	090300	5583304	1008	1009	1009	1008	70
663	20241011	090200	5512675	1009	1009	1009	1009	180
664	20241011	090100	5331055	1010	1010	1010	1010	4055
665	20241011	090000	1235505	1014	1014	1014	1014	765