KissMeData/069140/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194900	16724302	1361	1361	1361	1361	101
3	20241023	194800	16724302	1361	1361	1361	1361	0
4	20241023	194700	16724302	1361	1361	1361	1361	0
5	20241023	194600	16724302	1361	1361	1361	1361	0
6	20241023	194500	16724302	1361	1361	1361	1361	0
7	20241023	194400	16724302	1361	1361	1361	1361	0
8	20241023	194300	16724302	1361	1361	1361	1361	0
9	20241023	194200	16724302	1361	1361	1361	1361	0
10	20241023	194100	16724302	1361	1361	1361	1361	0
11	20241023	194000	16724302	1361	1361	1361	1361	0
12	20241023	193900	16724302	1361	1361	1361	1361	0
13	20241023	193800	16724302	1361	1361	1361	1361	0
14	20241023	193700	16724302	1361	1361	1361	1361	0
15	20241023	193600	16724302	1361	1361	1361	1361	0
16	20241023	193500	16724302	1361	1361	1361	1361	0
17	20241023	193400	16724302	1361	1361	1361	1361	0
18	20241023	193300	16724302	1361	1361	1361	1361	0
19	20241023	193200	16724302	1361	1361	1361	1361	0
20	20241023	193100	16724302	1361	1361	1361	1361	0
21	20241023	193000	16724302	1361	1361	1361	1361	0
22	20241023	192900	16724302	1361	1361	1361	1361	0
23	20241023	192800	16724302	1361	1361	1361	1361	0
24	20241023	192700	16724302	1361	1361	1361	1361	0
25	20241023	192600	16724302	1361	1361	1361	1361	0
26	20241023	192500	16724302	1361	1361	1361	1361	0
27	20241023	192400	16724302	1361	1361	1361	1361	0
28	20241023	192300	16724302	1361	1361	1361	1361	0
29	20241023	192200	16724302	1361	1361	1361	1361	0
30	20241023	192100	16724302	1361	1361	1361	1361	0
31	20241023	192000	16724302	1361	1361	1361	1361	0
32	20241023	191900	16724302	1361	1361	1361	1361	101
33	20241023	191800	16724302	1361	1361	1361	1361	0
34	20241023	191700	16724302	1361	1361	1361	1361	0
35	20241023	191600	16724302	1361	1361	1361	1361	0
36	20241023	191500	16724302	1361	1361	1361	1361	0
37	20241023	191400	16724302	1361	1361	1361	1361	0
38	20241023	191300	16724302	1361	1361	1361	1361	0
39	20241023	191200	16724302	1361	1361	1361	1361	0
40	20241023	191100	16724302	1361	1361	1361	1361	0
41	20241023	191000	16724302	1361	1361	1361	1361	0
42	20241023	190900	16724302	1361	1361	1361	1361	0
43	20241023	190800	16724302	1361	1361	1361	1361	0
44	20241023	190700	16724302	1361	1361	1361	1361	0
45	20241023	190600	16724302	1361	1361	1361	1361	0
46	20241023	190500	16724302	1361	1361	1361	1361	0
47	20241023	190400	16724302	1361	1361	1361	1361	0
48	20241023	190300	16724302	1361	1361	1361	1361	0
49	20241023	190200	16724302	1361	1361	1361	1361	0
50	20241023	190100	16724302	1361	1361	1361	1361	0
51	20241023	190000	16724302	1361	1361	1361	1361	0
52	20241023	185900	16724302	1361	1361	1361	1361	0
53	20241023	185800	16724302	1361	1361	1361	1361	0
54	20241023	185700	16724302	1361	1361	1361	1361	0
55	20241023	185600	16724302	1361	1361	1361	1361	0
56	20241023	185500	16724302	1361	1361	1361	1361	0
57	20241023	185400	16724302	1361	1361	1361	1361	0
58	20241023	185300	16724302	1361	1361	1361	1361	0
59	20241023	185200	16724302	1361	1361	1361	1361	0
60	20241023	185100	16724302	1361	1361	1361	1361	0
61	20241023	185000	16724302	1361	1361	1361	1361	0
62	20241023	184900	16724302	1361	1361	1361	1361	101
63	20241023	184800	16724302	1361	1361	1361	1361	0
64	20241023	184700	16724302	1361	1361	1361	1361	0
65	20241023	184600	16724302	1361	1361	1361	1361	0
66	20241023	184500	16724302	1361	1361	1361	1361	0
67	20241023	184400	16724302	1361	1361	1361	1361	0
68	20241023	184300	16724302	1361	1361	1361	1361	0
69	20241023	184200	16724302	1361	1361	1361	1361	0
70	20241023	184100	16724302	1361	1361	1361	1361	0
71	20241023	184000	16724302	1361	1361	1361	1361	0
72	20241023	183900	16724302	1361	1361	1361	1361	0
73	20241023	183800	16724302	1361	1361	1361	1361	0
74	20241023	183700	16724302	1361	1361	1361	1361	0
75	20241023	183600	16724302	1361	1361	1361	1361	0
76	20241023	183500	16724302	1361	1361	1361	1361	0
77	20241023	183400	16724302	1361	1361	1361	1361	0
78	20241023	183300	16724302	1361	1361	1361	1361	0
79	20241023	183200	16724302	1361	1361	1361	1361	0
80	20241023	183100	16724302	1361	1361	1361	1361	0
81	20241023	183000	16724302	1361	1361	1361	1361	0
82	20241023	182900	16724302	1361	1361	1361	1361	0
83	20241023	182800	16724302	1361	1361	1361	1361	0
84	20241023	182700	16724302	1361	1361	1361	1361	0
85	20241023	182600	16724302	1361	1361	1361	1361	0
86	20241023	182500	16724302	1361	1361	1361	1361	0
87	20241023	182400	16724302	1361	1361	1361	1361	0
88	20241023	182300	16724302	1361	1361	1361	1361	0
89	20241023	182200	16724302	1361	1361	1361	1361	0
90	20241023	182100	16724302	1361	1361	1361	1361	0
91	20241023	182000	16724302	1361	1361	1361	1361	0
92	20241023	181900	16724302	1361	1361	1361	1361	101
93	20241023	181800	16724302	1361	1361	1361	1361	0
94	20241023	181700	16724302	1361	1361	1361	1361	0
95	20241023	181600	16724302	1361	1361	1361	1361	0
96	20241023	181500	16724302	1361	1361	1361	1361	0
97	20241023	181400	16724302	1361	1361	1361	1361	0
98	20241023	181300	16724302	1361	1361	1361	1361	0
99	20241023	181200	16724302	1361	1361	1361	1361	0
100	20241023	181100	16724302	1361	1361	1361	1361	0
101	20241023	181000	16724302	1361	1361	1361	1361	0
102	20241023	180900	16724302	1361	1361	1361	1361	0
103	20241023	180800	16724302	1361	1361	1361	1361	0
104	20241023	180700	16724302	1361	1361	1361	1361	0
105	20241023	180600	16724302	1361	1361	1361	1361	0
106	20241023	180500	16724302	1361	1361	1361	1361	0
107	20241023	180400	16724302	1361	1361	1361	1361	0
108	20241023	180300	16724302	1361	1361	1361	1361	0
109	20241023	180200	16724302	1361	1361	1361	1361	0
110	20241023	180100	16724302	1361	1361	1361	1361	0
111	20241023	180000	16724302	1361	1361	1361	1361	0
112	20241023	175900	16724302	1361	1361	1361	1361	0
113	20241023	175800	16724302	1361	1361	1361	1361	0
114	20241023	175700	16724302	1361	1361	1361	1361	0
115	20241023	175600	16724302	1361	1361	1361	1361	0
116	20241023	175500	16724302	1361	1361	1361	1361	0
117	20241023	175400	16724302	1361	1361	1361	1361	0
118	20241023	175300	16724302	1361	1361	1361	1361	0
119	20241023	175200	16724302	1361	1361	1361	1361	0
120	20241023	175100	16724302	1361	1361	1361	1361	0
121	20241023	175000	16724302	1361	1361	1361	1361	0
122	20241023	174900	16724302	1361	1361	1361	1361	101
123	20241023	174800	16724302	1361	1361	1361	1361	0
124	20241023	174700	16724302	1361	1361	1361	1361	0
125	20241023	174600	16724302	1361	1361	1361	1361	0
126	20241023	174500	16724302	1361	1361	1361	1361	0
127	20241023	174400	16724302	1361	1361	1361	1361	0
128	20241023	174300	16724302	1361	1361	1361	1361	0
129	20241023	174200	16724302	1361	1361	1361	1361	0
130	20241023	174100	16724302	1361	1361	1361	1361	0
131	20241023	174000	16724302	1361	1361	1361	1361	0
132	20241023	173900	16724302	1361	1361	1361	1361	0
133	20241023	173800	16724302	1361	1361	1361	1361	0
134	20241023	173700	16724302	1361	1361	1361	1361	0
135	20241023	173600	16724302	1361	1361	1361	1361	0
136	20241023	173500	16724302	1361	1361	1361	1361	0
137	20241023	173400	16724302	1361	1361	1361	1361	0
138	20241023	173300	16724302	1361	1361	1361	1361	0
139	20241023	173200	16724302	1361	1361	1361	1361	0
140	20241023	173100	16724302	1361	1361	1361	1361	0
141	20241023	173000	16724302	1361	1361	1361	1361	0
142	20241023	172900	16724302	1361	1361	1361	1361	0
143	20241023	172800	16724302	1361	1361	1361	1361	0
144	20241023	172700	16724302	1361	1361	1361	1361	0
145	20241023	172600	16724302	1361	1361	1361	1361	0
146	20241023	172500	16724302	1361	1361	1361	1361	0
147	20241023	172400	16724302	1361	1361	1361	1361	0
148	20241023	172300	16724302	1361	1361	1361	1361	0
149	20241023	172200	16724302	1361	1361	1361	1361	0
150	20241023	172100	16724302	1361	1361	1361	1361	0
151	20241023	172000	16724302	1361	1361	1361	1361	0
152	20241023	171900	16724302	1361	1361	1361	1361	101
153	20241023	171800	16724302	1361	1361	1361	1361	0
154	20241023	171700	16724302	1361	1361	1361	1361	0
155	20241023	171600	16724302	1361	1361	1361	1361	0
156	20241023	171500	16724302	1361	1361	1361	1361	0
157	20241023	171400	16724302	1361	1361	1361	1361	0
158	20241023	171300	16724302	1361	1361	1361	1361	0
159	20241023	171200	16724302	1361	1361	1361	1361	0
160	20241023	171100	16724302	1361	1361	1361	1361	0
161	20241023	171000	16724302	1361	1361	1361	1361	0
162	20241023	170900	16724302	1361	1361	1361	1361	0
163	20241023	170800	16724302	1361	1361	1361	1361	0
164	20241023	170700	16724302	1361	1361	1361	1361	0
165	20241023	170600	16724302	1361	1361	1361	1361	0
166	20241023	170500	16724302	1361	1361	1361	1361	0
167	20241023	170400	16724302	1361	1361	1361	1361	0
168	20241023	170300	16724302	1361	1361	1361	1361	0
169	20241023	170200	16724302	1361	1361	1361	1361	0
170	20241023	170100	16724302	1361	1361	1361	1361	0
171	20241023	170000	16724302	1361	1361	1361	1361	0
172	20241023	165900	16724302	1361	1361	1361	1361	0
173	20241023	165800	16724302	1361	1361	1361	1361	0
174	20241023	165700	16724302	1361	1361	1361	1361	0
175	20241023	165600	16724302	1361	1361	1361	1361	0
176	20241023	165500	16724302	1361	1361	1361	1361	0
177	20241023	165400	16724302	1361	1361	1361	1361	0
178	20241023	165300	16724302	1361	1361	1361	1361	0
179	20241023	165200	16724302	1361	1361	1361	1361	0
180	20241023	165100	16724302	1361	1361	1361	1361	0
181	20241023	165000	16724302	1361	1361	1361	1361	0
182	20241023	164900	16724302	1361	1361	1361	1361	101
183	20241023	164800	16724302	1361	1361	1361	1361	0
184	20241023	164700	16724302	1361	1361	1361	1361	0
185	20241023	164600	16724302	1361	1361	1361	1361	0
186	20241023	164500	16724302	1361	1361	1361	1361	0
187	20241023	164400	16724302	1361	1361	1361	1361	0
188	20241023	164300	16724302	1361	1361	1361	1361	0
189	20241023	164200	16724302	1361	1361	1361	1361	0
190	20241023	164100	16724302	1361	1361	1361	1361	0
191	20241023	164000	16724302	1361	1361	1361	1361	0
192	20241023	163900	16724302	1361	1361	1361	1361	0
193	20241023	163800	16724302	1361	1361	1361	1361	0
194	20241023	163700	16724302	1361	1361	1361	1361	0
195	20241023	163600	16724302	1361	1361	1361	1361	0
196	20241023	163500	16724302	1361	1361	1361	1361	0
197	20241023	163400	16724302	1361	1361	1361	1361	0
198	20241023	163300	16724302	1361	1361	1361	1361	0
199	20241023	163200	16724302	1361	1361	1361	1361	0
200	20241023	163100	16724302	1361	1361	1361	1361	0
201	20241023	163000	16724302	1361	1361	1361	1361	0
202	20241023	162900	16724302	1361	1361	1361	1361	0
203	20241023	162800	16724302	1361	1361	1361	1361	0
204	20241023	162700	16724302	1361	1361	1361	1361	0
205	20241023	162600	16724302	1361	1361	1361	1361	0
206	20241023	162500	16724302	1361	1361	1361	1361	0
207	20241023	162400	16724302	1361	1361	1361	1361	0
208	20241023	162300	16724302	1361	1361	1361	1361	0
209	20241023	162200	16724302	1361	1361	1361	1361	0
210	20241023	162100	16724302	1361	1361	1361	1361	0
211	20241023	162000	16724302	1361	1361	1361	1361	0
212	20241023	161900	16724302	1361	1361	1361	1361	101
213	20241023	161800	16724302	1361	1361	1361	1361	0
214	20241023	161700	16724302	1361	1361	1361	1361	0
215	20241023	161600	16724302	1361	1361	1361	1361	0
216	20241023	161500	16724302	1361	1361	1361	1361	0
217	20241023	161400	16724302	1361	1361	1361	1361	0
218	20241023	161300	16724302	1361	1361	1361	1361	0
219	20241023	161200	16724302	1361	1361	1361	1361	0
220	20241023	161100	16724302	1361	1361	1361	1361	0
221	20241023	161000	16724302	1361	1361	1361	1361	0
222	20241023	160900	16724302	1361	1361	1361	1361	0
223	20241023	160800	16724302	1361	1361	1361	1361	0
224	20241023	160700	16724302	1361	1361	1361	1361	0
225	20241023	160600	16724302	1361	1361	1361	1361	0
226	20241023	160500	16724302	1361	1361	1361	1361	0
227	20241023	160400	16724302	1361	1361	1361	1361	0
228	20241023	160300	16724302	1361	1361	1361	1361	0
229	20241023	160200	16724302	1361	1361	1361	1361	0
230	20241023	160100	16724302	1361	1361	1361	1361	0
231	20241023	160000	16724302	1361	1361	1361	1361	0
232	20241023	155900	16724302	1361	1361	1361	1361	0
233	20241023	155800	16724302	1361	1361	1361	1361	0
234	20241023	155700	16724302	1361	1361	1361	1361	0
235	20241023	155600	16724302	1361	1361	1361	1361	0
236	20241023	155500	16724302	1361	1361	1361	1361	0
237	20241023	155400	16724302	1361	1361	1361	1361	0
238	20241023	155300	16724302	1361	1361	1361	1361	0
239	20241023	155200	16724302	1361	1361	1361	1361	0
240	20241023	155100	16724302	1361	1361	1361	1361	0
241	20241023	155000	16724302	1361	1361	1361	1361	0
242	20241023	154900	16724302	1361	1361	1361	1361	101
243	20241023	154800	16724302	1361	1361	1361	1361	0
244	20241023	154700	16724302	1361	1361	1361	1361	0
245	20241023	154600	16724302	1361	1361	1361	1361	0
246	20241023	154500	16724302	1361	1361	1361	1361	0
247	20241023	154400	16724302	1361	1361	1361	1361	0
248	20241023	154300	16724302	1361	1361	1361	1361	0
249	20241023	154200	16724302	1361	1361	1361	1361	0
250	20241023	154100	16724302	1361	1361	1361	1361	0
251	20241023	154000	16724302	1361	1361	1361	1361	0
252	20241023	153900	16724302	1361	1361	1361	1361	0
253	20241023	153800	16724302	1361	1361	1361	1361	0
254	20241023	153700	16724302	1361	1361	1361	1361	0
255	20241023	153600	16724302	1361	1361	1361	1361	0
256	20241023	153500	16724302	1361	1361	1361	1361	0
257	20241023	153400	16724302	1361	1361	1361	1361	0
258	20241023	153300	16724302	1361	1361	1361	1361	0
259	20241023	153200	16724302	1361	1361	1361	1361	0
260	20241023	153100	16724302	1361	1361	1361	1361	0
261	20241023	153000	16724302	1361	1361	1361	1361	101
262	20241023	152900	16586841	1361	1361	1361	1361	0
263	20241023	152800	16586841	1361	1361	1361	1361	0
264	20241023	152700	16586841	1361	1361	1361	1361	0
265	20241023	152600	16586841	1361	1361	1361	1361	0
266	20241023	152500	16586841	1361	1361	1361	1361	0
267	20241023	152400	16586841	1361	1361	1361	1361	0
268	20241023	152300	16586841	1361	1361	1361	1361	0
269	20241023	152200	16586841	1361	1361	1361	1361	0
270	20241023	152100	16586841	1361	1361	1361	1361	0
271	20241023	152000	16586841	1361	1361	1361	1361	0
272	20241023	151900	16586841	1361	1349	1361	1349	518
273	20241023	151800	15884990	1351	1351	1351	1351	53
274	20241023	151700	15813387	1349	1353	1353	1349	206
275	20241023	151600	15535399	1350	1350	1350	1350	1483
276	20241023	151500	13533349	1354	1352	1354	1350	1560
277	20241023	151400	11427231	1353	1353	1353	1353	0
278	20241023	151300	11427231	1353	1353	1353	1353	0
279	20241023	151200	11427231	1353	1353	1353	1353	0
280	20241023	151100	11427231	1353	1353	1353	1353	0
281	20241023	151000	11427231	1353	1353	1353	1353	0
282	20241023	150900	11427231	1353	1353	1353	1353	0
283	20241023	150800	11427231	1353	1353	1353	1353	17
284	20241023	150700	11404230	1354	1354	1354	1354	0
285	20241023	150600	11404230	1354	1354	1354	1354	0
286	20241023	150500	11404230	1354	1354	1354	1354	0
287	20241023	150400	11404230	1354	1354	1354	1354	0
288	20241023	150300	11404230	1354	1354	1354	1354	0
289	20241023	150200	11404230	1354	1353	1354	1353	18
290	20241023	150100	11379875	1353	1353	1353	1353	2
291	20241023	150000	11377169	1354	1354	1354	1354	0
292	20241023	145900	11377169	1354	1354	1354	1354	0
293	20241023	145800	11377169	1354	1354	1354	1354	0
294	20241023	145700	11377169	1354	1354	1354	1354	0
295	20241023	145600	11377169	1354	1354	1354	1354	0
296	20241023	145500	11377169	1354	1354	1354	1354	400
297	20241023	145400	10835569	1354	1354	1354	1354	0
298	20241023	145300	10835569	1354	1354	1354	1354	0
299	20241023	145200	10835569	1354	1354	1354	1354	0
300	20241023	145100	10835569	1354	1354	1354	1354	0
301	20241023	145000	10835569	1354	1354	1354	1354	0
302	20241023	144900	10835569	1354	1354	1354	1354	0
303	20241023	144800	10835569	1354	1354	1354	1354	0
304	20241023	144700	10835569	1354	1354	1354	1354	0
305	20241023	144600	10835569	1354	1354	1354	1354	0
306	20241023	144500	10835569	1354	1354	1354	1354	0
307	20241023	144400	10835569	1354	1354	1354	1354	0
308	20241023	144300	10835569	1354	1354	1354	1354	0
309	20241023	144200	10835569	1354	1354	1354	1354	0
310	20241023	144100	10835569	1354	1354	1354	1354	0
311	20241023	144000	10835569	1354	1354	1354	1354	0
312	20241023	143900	10835569	1354	1354	1354	1354	50
313	20241023	143800	10767869	1354	1354	1354	1354	0
314	20241023	143700	10767869	1354	1353	1354	1353	1470
315	20241023	143600	8778958	1353	1353	1353	1353	0
316	20241023	143500	8778958	1353	1353	1353	1353	0
317	20241023	143400	8778958	1353	1353	1353	1353	0
318	20241023	143300	8778958	1353	1353	1353	1353	0
319	20241023	143200	8778958	1353	1353	1353	1353	0
320	20241023	143100	8778958	1353	1353	1353	1353	0
321	20241023	143000	8778958	1353	1353	1353	1353	47
322	20241023	142900	8715367	1354	1355	1355	1354	3
323	20241023	142800	8711303	1355	1355	1355	1355	0
324	20241023	142700	8711303	1355	1355	1355	1355	0
325	20241023	142600	8711303	1355	1355	1355	1355	0
326	20241023	142500	8711303	1355	1355	1355	1355	9
327	20241023	142400	8699108	1355	1355	1355	1355	0
328	20241023	142300	8699108	1355	1355	1355	1355	0
329	20241023	142200	8699108	1355	1355	1355	1355	0
330	20241023	142100	8699108	1355	1355	1355	1355	0
331	20241023	142000	8699108	1355	1355	1355	1355	8
332	20241023	141900	8688268	1355	1355	1355	1355	0
333	20241023	141800	8688268	1355	1355	1355	1355	0
334	20241023	141700	8688268	1355	1355	1355	1355	0
335	20241023	141600	8688268	1355	1355	1355	1355	0
336	20241023	141500	8688268	1355	1355	1355	1355	0
337	20241023	141400	8688268	1355	1355	1355	1355	0
338	20241023	141300	8688268	1355	1355	1355	1355	0
339	20241023	141200	8688268	1355	1355	1355	1355	0
340	20241023	141100	8688268	1355	1355	1355	1355	0
341	20241023	141000	8688268	1355	1355	1355	1355	0
342	20241023	140900	8688268	1355	1355	1355	1355	0
343	20241023	140800	8688268	1355	1355	1355	1355	0
344	20241023	140700	8688268	1355	1355	1355	1355	0
345	20241023	140600	8688268	1355	1355	1355	1355	0
346	20241023	140500	8688268	1355	1355	1355	1355	0
347	20241023	140400	8688268	1355	1355	1355	1355	5
348	20241023	140300	8681493	1356	1356	1356	1356	0
349	20241023	140200	8681493	1356	1356	1356	1356	0
350	20241023	140100	8681493	1356	1356	1356	1356	1
351	20241023	140000	8680137	1355	1355	1355	1355	0
352	20241023	135900	8680137	1355	1355	1355	1355	0
353	20241023	135800	8680137	1355	1355	1355	1355	0
354	20241023	135700	8680137	1355	1355	1355	1355	0
355	20241023	135600	8680137	1355	1355	1355	1355	0
356	20241023	135500	8680137	1355	1355	1355	1355	0
357	20241023	135400	8680137	1355	1355	1355	1355	0
358	20241023	135300	8680137	1355	1355	1355	1355	0
359	20241023	135200	8680137	1355	1355	1355	1355	0
360	20241023	135100	8680137	1355	1355	1355	1355	0
361	20241023	135000	8680137	1355	1355	1355	1355	0
362	20241023	134900	8680137	1355	1355	1355	1355	0
363	20241023	134800	8680137	1355	1355	1355	1355	0
364	20241023	134700	8680137	1355	1355	1355	1355	0
365	20241023	134600	8680137	1355	1355	1355	1355	0
366	20241023	134500	8680137	1355	1355	1355	1355	0
367	20241023	134400	8680137	1355	1355	1355	1355	0
368	20241023	134300	8680137	1355	1355	1355	1355	1
369	20241023	134200	8678782	1355	1355	1355	1355	0
370	20241023	134100	8678782	1355	1355	1355	1355	0
371	20241023	134000	8678782	1355	1355	1355	1355	0
372	20241023	133900	8678782	1355	1355	1355	1355	0
373	20241023	133800	8678782	1355	1355	1355	1355	0
374	20241023	133700	8678782	1355	1355	1355	1355	0
375	20241023	133600	8678782	1355	1355	1355	1355	0
376	20241023	133500	8678782	1355	1355	1355	1355	0
377	20241023	133400	8678782	1355	1355	1355	1355	0
378	20241023	133300	8678782	1355	1355	1355	1355	0
379	20241023	133200	8678782	1355	1355	1355	1355	1
380	20241023	133100	8677427	1353	1353	1353	1353	0
381	20241023	133000	8677427	1353	1353	1353	1353	0
382	20241023	132900	8677427	1353	1353	1353	1353	0
383	20241023	132800	8677427	1353	1353	1353	1353	0
384	20241023	132700	8677427	1353	1353	1353	1353	0
385	20241023	132600	8677427	1353	1353	1353	1353	0
386	20241023	132500	8677427	1353	1353	1353	1353	0
387	20241023	132400	8677427	1353	1353	1353	1353	0
388	20241023	132300	8677427	1353	1353	1353	1353	0
389	20241023	132200	8677427	1353	1353	1353	1353	0
390	20241023	132100	8677427	1353	1353	1353	1353	0
391	20241023	132000	8677427	1353	1353	1353	1353	0
392	20241023	131900	8677427	1353	1353	1353	1353	0
393	20241023	131800	8677427	1353	1353	1353	1353	0
394	20241023	131700	8677427	1353	1353	1353	1353	0
395	20241023	131600	8677427	1353	1353	1353	1353	0
396	20241023	131500	8677427	1353	1353	1353	1353	0
397	20241023	131400	8677427	1353	1353	1353	1353	0
398	20241023	131300	8677427	1353	1353	1353	1353	0
399	20241023	131200	8677427	1353	1353	1353	1353	0
400	20241023	131100	8677427	1353	1353	1353	1353	0
401	20241023	131000	8677427	1353	1353	1353	1353	0
402	20241023	130900	8677427	1353	1353	1353	1353	0
403	20241023	130800	8677427	1353	1353	1353	1353	0
404	20241023	130700	8677427	1353	1354	1354	1353	152
405	20241023	130600	8471621	1355	1355	1355	1355	0
406	20241023	130500	8471621	1355	1355	1355	1355	0
407	20241023	130400	8471621	1355	1355	1355	1355	0
408	20241023	130300	8471621	1355	1355	1355	1355	0
409	20241023	130200	8471621	1355	1355	1355	1355	0
410	20241023	130100	8471621	1355	1355	1355	1355	2
411	20241023	130000	8468911	1357	1357	1357	1357	0
412	20241023	125900	8468911	1357	1357	1357	1357	0
413	20241023	125800	8468911	1357	1357	1357	1357	0
414	20241023	125700	8468911	1357	1357	1357	1357	886
415	20241023	125600	7266609	1357	1357	1357	1357	0
416	20241023	125500	7266609	1357	1357	1357	1357	0
417	20241023	125400	7266609	1357	1357	1357	1357	0
418	20241023	125300	7266609	1357	1357	1357	1357	107
419	20241023	125200	7121410	1357	1357	1357	1357	50
420	20241023	125100	7053560	1357	1357	1357	1357	100
421	20241023	125000	6917860	1357	1357	1357	1357	0
422	20241023	124900	6917860	1357	1357	1357	1357	0
423	20241023	124800	6917860	1357	1357	1357	1357	0
424	20241023	124700	6917860	1357	1357	1357	1357	0
425	20241023	124600	6917860	1357	1357	1357	1357	112
426	20241023	124500	6765876	1360	1360	1360	1360	0
427	20241023	124400	6765876	1360	1360	1360	1360	0
428	20241023	124300	6765876	1360	1360	1360	1360	13
429	20241023	124200	6748196	1361	1361	1361	1361	0
430	20241023	124100	6748196	1361	1361	1361	1361	0
431	20241023	124000	6748196	1361	1361	1361	1361	0
432	20241023	123900	6748196	1361	1361	1361	1361	0
433	20241023	123800	6748196	1361	1361	1361	1361	0
434	20241023	123700	6748196	1361	1361	1361	1361	0
435	20241023	123600	6748196	1361	1361	1361	1361	0
436	20241023	123500	6748196	1361	1361	1361	1361	0
437	20241023	123400	6748196	1361	1361	1361	1361	0
438	20241023	123300	6748196	1361	1361	1361	1361	0
439	20241023	123200	6748196	1361	1361	1361	1361	0
440	20241023	123100	6748196	1361	1361	1361	1361	0
441	20241023	123000	6748196	1361	1361	1361	1361	0
442	20241023	122900	6748196	1361	1361	1361	1361	0
443	20241023	122800	6748196	1361	1361	1361	1361	0
444	20241023	122700	6748196	1361	1361	1361	1361	0
445	20241023	122600	6748196	1361	1361	1361	1361	0
446	20241023	122500	6748196	1361	1361	1361	1361	0
447	20241023	122400	6748196	1361	1361	1361	1361	0
448	20241023	122300	6748196	1361	1361	1361	1361	0
449	20241023	122200	6748196	1361	1361	1361	1361	0
450	20241023	122100	6748196	1361	1361	1361	1361	0
451	20241023	122000	6748196	1361	1361	1361	1361	0
452	20241023	121900	6748196	1361	1361	1361	1361	0
453	20241023	121800	6748196	1361	1361	1361	1361	0
454	20241023	121700	6748196	1361	1361	1361	1361	0
455	20241023	121600	6748196	1361	1361	1361	1361	0
456	20241023	121500	6748196	1361	1361	1361	1361	0
457	20241023	121400	6748196	1361	1361	1361	1361	0
458	20241023	121300	6748196	1361	1361	1361	1361	0
459	20241023	121200	6748196	1361	1361	1361	1361	0
460	20241023	121100	6748196	1361	1361	1361	1361	0
461	20241023	121000	6748196	1361	1361	1361	1361	0
462	20241023	120900	6748196	1361	1361	1361	1361	0
463	20241023	120800	6748196	1361	1361	1361	1361	0
464	20241023	120700	6748196	1361	1361	1361	1361	0
465	20241023	120600	6748196	1361	1361	1361	1361	0
466	20241023	120500	6748196	1361	1361	1361	1361	0
467	20241023	120400	6748196	1361	1361	1361	1361	0
468	20241023	120300	6748196	1361	1359	1361	1359	70
469	20241023	120200	6653031	1354	1354	1354	1354	0
470	20241023	120100	6653031	1354	1354	1354	1354	0
471	20241023	120000	6653031	1354	1354	1354	1354	0
472	20241023	115900	6653031	1354	1354	1354	1354	0
473	20241023	115800	6653031	1354	1354	1354	1354	0
474	20241023	115700	6653031	1354	1354	1354	1354	0
475	20241023	115600	6653031	1354	1354	1354	1354	0
476	20241023	115500	6653031	1354	1354	1354	1354	0
477	20241023	115400	6653031	1354	1354	1354	1354	0
478	20241023	115300	6653031	1354	1354	1354	1354	0
479	20241023	115200	6653031	1354	1354	1354	1354	0
480	20241023	115100	6653031	1354	1354	1354	1354	0
481	20241023	115000	6653031	1354	1354	1354	1354	0
482	20241023	114900	6653031	1354	1354	1354	1354	0
483	20241023	114800	6653031	1354	1354	1354	1354	10
484	20241023	114700	6639491	1359	1359	1359	1359	0
485	20241023	114600	6639491	1359	1359	1359	1359	0
486	20241023	114500	6639491	1359	1359	1359	1359	0
487	20241023	114400	6639491	1359	1359	1359	1359	0
488	20241023	114300	6639491	1359	1359	1359	1359	0
489	20241023	114200	6639491	1359	1359	1359	1359	0
490	20241023	114100	6639491	1359	1359	1359	1359	0
491	20241023	114000	6639491	1359	1359	1359	1359	0
492	20241023	113900	6639491	1359	1359	1359	1359	0
493	20241023	113800	6639491	1359	1359	1359	1359	0
494	20241023	113700	6639491	1359	1359	1359	1359	0
495	20241023	113600	6639491	1359	1359	1359	1359	0
496	20241023	113500	6639491	1359	1359	1359	1359	0
497	20241023	113400	6639491	1359	1359	1359	1359	0
498	20241023	113300	6639491	1359	1359	1359	1359	0
499	20241023	113200	6639491	1359	1359	1359	1359	0
500	20241023	113100	6639491	1359	1359	1359	1359	0
501	20241023	113000	6639491	1359	1359	1359	1359	0
502	20241023	112900	6639491	1359	1359	1359	1359	0
503	20241023	112800	6639491	1359	1359	1359	1359	0
504	20241023	112700	6639491	1359	1359	1359	1359	0
505	20241023	112600	6639491	1359	1359	1359	1359	0
506	20241023	112500	6639491	1359	1359	1359	1359	0
507	20241023	112400	6639491	1359	1359	1359	1359	1
508	20241023	112300	6638132	1357	1356	1357	1356	2004
509	20241023	112200	3920208	1351	1351	1351	1351	0
510	20241023	112100	3920208	1351	1351	1351	1351	0
511	20241023	112000	3920208	1351	1351	1351	1351	0
512	20241023	111900	3920208	1351	1351	1351	1351	0
513	20241023	111800	3920208	1351	1351	1351	1351	0
514	20241023	111700	3920208	1351	1351	1351	1351	0
515	20241023	111600	3920208	1351	1351	1351	1351	0
516	20241023	111500	3920208	1351	1351	1351	1351	0
517	20241023	111400	3920208	1351	1351	1351	1351	0
518	20241023	111300	3920208	1351	1351	1351	1351	0
519	20241023	111200	3920208	1351	1351	1351	1351	0
520	20241023	111100	3920208	1351	1351	1351	1351	0
521	20241023	111000	3920208	1351	1351	1351	1351	0
522	20241023	110900	3920208	1351	1351	1351	1351	0
523	20241023	110800	3920208	1351	1351	1351	1351	0
524	20241023	110700	3920208	1351	1351	1351	1351	0
525	20241023	110600	3920208	1351	1351	1351	1351	0
526	20241023	110500	3920208	1351	1351	1351	1351	0
527	20241023	110400	3920208	1351	1351	1351	1351	0
528	20241023	110300	3920208	1351	1351	1351	1351	0
529	20241023	110200	3920208	1351	1352	1352	1351	129
530	20241023	110100	3745928	1351	1351	1351	1351	0
531	20241023	110000	3745928	1351	1351	1351	1351	0
532	20241023	105900	3745928	1351	1351	1351	1351	0
533	20241023	105800	3745928	1351	1351	1351	1351	0
534	20241023	105700	3745928	1351	1351	1351	1351	0
535	20241023	105600	3745928	1351	1351	1351	1351	0
536	20241023	105500	3745928	1351	1351	1351	1351	0
537	20241023	105400	3745928	1351	1351	1351	1351	0
538	20241023	105300	3745928	1351	1351	1351	1351	0
539	20241023	105200	3745928	1351	1351	1351	1351	0
540	20241023	105100	3745928	1351	1351	1351	1351	0
541	20241023	105000	3745928	1351	1351	1351	1351	0
542	20241023	104900	3745928	1351	1351	1351	1351	0
543	20241023	104800	3745928	1351	1351	1351	1351	0
544	20241023	104700	3745928	1351	1351	1351	1351	0
545	20241023	104600	3745928	1351	1351	1351	1351	0
546	20241023	104500	3745928	1351	1351	1351	1351	0
547	20241023	104400	3745928	1351	1351	1351	1351	0
548	20241023	104300	3745928	1351	1351	1351	1351	0
549	20241023	104200	3745928	1351	1351	1351	1351	0
550	20241023	104100	3745928	1351	1351	1351	1351	0
551	20241023	104000	3745928	1351	1351	1351	1351	0
552	20241023	103900	3745928	1351	1351	1351	1351	0
553	20241023	103800	3745928	1351	1351	1351	1351	0
554	20241023	103700	3745928	1351	1351	1351	1351	1
555	20241023	103600	3744577	1351	1351	1351	1351	0
556	20241023	103500	3744577	1351	1351	1351	1351	0
557	20241023	103400	3744577	1351	1351	1351	1351	0
558	20241023	103300	3744577	1351	1351	1351	1351	0
559	20241023	103200	3744577	1351	1351	1351	1351	0
560	20241023	103100	3744577	1351	1351	1351	1351	0
561	20241023	103000	3744577	1351	1352	1352	1351	3
562	20241023	102900	3740523	1351	1351	1351	1351	0
563	20241023	102800	3740523	1351	1351	1351	1351	0
564	20241023	102700	3740523	1351	1351	1351	1351	0
565	20241023	102600	3740523	1351	1351	1351	1351	0
566	20241023	102500	3740523	1351	1351	1351	1351	0
567	20241023	102400	3740523	1351	1351	1351	1351	0
568	20241023	102300	3740523	1351	1351	1351	1351	0
569	20241023	102200	3740523	1351	1351	1351	1351	0
570	20241023	102100	3740523	1351	1351	1351	1351	0
571	20241023	102000	3740523	1351	1351	1351	1351	0
572	20241023	101900	3740523	1351	1353	1353	1351	38
573	20241023	101800	3689135	1353	1353	1353	1353	50
574	20241023	101700	3621485	1353	1353	1353	1353	0
575	20241023	101600	3621485	1353	1353	1353	1353	260
576	20241023	101500	3269705	1360	1360	1360	1360	0
577	20241023	101400	3269705	1360	1360	1360	1360	188
578	20241023	101300	3014025	1360	1360	1360	1360	22
579	20241023	101200	2984105	1360	1361	1361	1360	46
580	20241023	101100	2921535	1360	1354	1360	1354	384
581	20241023	101000	2399510	1360	1360	1360	1360	0
582	20241023	100900	2399510	1360	1360	1360	1360	0
583	20241023	100800	2399510	1360	1360	1360	1360	0
584	20241023	100700	2399510	1360	1360	1360	1360	0
585	20241023	100600	2399510	1360	1360	1360	1360	0
586	20241023	100500	2399510	1360	1360	1360	1360	0
587	20241023	100400	2399510	1360	1360	1360	1360	0
588	20241023	100300	2399510	1360	1360	1360	1360	0
589	20241023	100200	2399510	1360	1360	1360	1360	0
590	20241023	100100	2399510	1360	1360	1360	1360	0
591	20241023	100000	2399510	1360	1360	1360	1360	0
592	20241023	095900	2399510	1360	1360	1360	1360	0
593	20241023	095800	2399510	1360	1360	1360	1360	0
594	20241023	095700	2399510	1360	1360	1360	1360	0
595	20241023	095600	2399510	1360	1360	1360	1360	0
596	20241023	095500	2399510	1360	1360	1360	1360	0
597	20241023	095400	2399510	1360	1360	1360	1360	0
598	20241023	095300	2399510	1360	1360	1360	1360	0
599	20241023	095200	2399510	1360	1360	1360	1360	0
600	20241023	095100	2399510	1360	1360	1360	1360	0
601	20241023	095000	2399510	1360	1360	1360	1360	0
602	20241023	094900	2399510	1360	1360	1360	1360	0
603	20241023	094800	2399510	1360	1360	1360	1360	0
604	20241023	094700	2399510	1360	1360	1360	1360	3
605	20241023	094600	2395430	1360	1360	1360	1360	0
606	20241023	094500	2395430	1360	1360	1360	1360	3
607	20241023	094400	2391350	1362	1362	1362	1362	0
608	20241023	094300	2391350	1362	1362	1362	1362	0
609	20241023	094200	2391350	1362	1362	1362	1362	10
610	20241023	094100	2377730	1362	1362	1362	1362	1
611	20241023	094000	2376368	1353	1353	1353	1353	0
612	20241023	093900	2376368	1353	1353	1353	1353	0
613	20241023	093800	2376368	1353	1353	1353	1353	0
614	20241023	093700	2376368	1353	1353	1353	1353	0
615	20241023	093600	2376368	1353	1353	1353	1353	51
616	20241023	093500	2307365	1346	1346	1346	1346	0
617	20241023	093400	2307365	1346	1346	1346	1346	0
618	20241023	093300	2307365	1346	1346	1346	1346	0
619	20241023	093200	2307365	1346	1353	1353	1346	60
620	20241023	093100	2226227	1353	1353	1353	1353	0
621	20241023	093000	2226227	1353	1353	1353	1353	0
622	20241023	092900	2226227	1353	1353	1353	1353	50
623	20241023	092800	2158577	1353	1353	1353	1353	0
624	20241023	092700	2158577	1353	1353	1353	1353	319
625	20241023	092600	1726970	1353	1353	1353	1353	50
626	20241023	092500	1659320	1353	1353	1353	1353	50
627	20241023	092400	1591670	1353	1355	1355	1353	50
628	20241023	092300	1524018	1353	1353	1353	1353	0
629	20241023	092200	1524018	1353	1353	1353	1353	0
630	20241023	092100	1524018	1353	1356	1356	1353	9
631	20241023	092000	1511834	1353	1353	1353	1353	0
632	20241023	091900	1511834	1353	1353	1353	1353	0
633	20241023	091800	1511834	1353	1353	1353	1353	0
634	20241023	091700	1511834	1353	1353	1353	1353	0
635	20241023	091600	1511834	1353	1353	1353	1353	0
636	20241023	091500	1511834	1353	1353	1353	1353	0
637	20241023	091400	1511834	1353	1353	1353	1353	0
638	20241023	091300	1511834	1353	1353	1353	1353	0
639	20241023	091200	1511834	1353	1353	1353	1353	0
640	20241023	091100	1511834	1353	1353	1353	1353	0
641	20241023	091000	1511834	1353	1353	1353	1353	0
642	20241023	090900	1511834	1353	1353	1353	1353	0
643	20241023	090800	1511834	1353	1353	1353	1353	0
644	20241023	090700	1511834	1353	1353	1353	1353	0
645	20241023	090600	1511834	1353	1353	1353	1353	0
646	20241023	090500	1511834	1353	1353	1353	1353	0
647	20241023	090400	1511834	1353	1353	1353	1353	0
648	20241023	090300	1511834	1353	1353	1353	1353	0
649	20241023	090200	1511834	1353	1354	1354	1353	376
650	20241023	090100	1002887	1353	1353	1353	1353	433
651	20241023	090000	417038	1346	1345	1346	1345	310