KissMeData/070590/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195000	17785179	1144	1144	1144	1144	1397
3	20241004	194900	17785179	1144	1144	1144	1144	0
4	20241004	194800	17785179	1144	1144	1144	1144	0
5	20241004	194700	17785179	1144	1144	1144	1144	0
6	20241004	194600	17785179	1144	1144	1144	1144	0
7	20241004	194500	17785179	1144	1144	1144	1144	0
8	20241004	194400	17785179	1144	1144	1144	1144	0
9	20241004	194300	17785179	1144	1144	1144	1144	0
10	20241004	194200	17785179	1144	1144	1144	1144	0
11	20241004	194100	17785179	1144	1144	1144	1144	0
12	20241004	194000	17785179	1144	1144	1144	1144	0
13	20241004	193900	17785179	1144	1144	1144	1144	0
14	20241004	193800	17785179	1144	1144	1144	1144	0
15	20241004	193700	17785179	1144	1144	1144	1144	0
16	20241004	193600	17785179	1144	1144	1144	1144	0
17	20241004	193500	17785179	1144	1144	1144	1144	0
18	20241004	193400	17785179	1144	1144	1144	1144	0
19	20241004	193300	17785179	1144	1144	1144	1144	0
20	20241004	193200	17785179	1144	1144	1144	1144	0
21	20241004	193100	17785179	1144	1144	1144	1144	0
22	20241004	193000	17785179	1144	1144	1144	1144	0
23	20241004	192900	17785179	1144	1144	1144	1144	0
24	20241004	192800	17785179	1144	1144	1144	1144	0
25	20241004	192700	17785179	1144	1144	1144	1144	0
26	20241004	192600	17785179	1144	1144	1144	1144	0
27	20241004	192500	17785179	1144	1144	1144	1144	0
28	20241004	192400	17785179	1144	1144	1144	1144	0
29	20241004	192300	17785179	1144	1144	1144	1144	0
30	20241004	192200	17785179	1144	1144	1144	1144	0
31	20241004	192100	17785179	1144	1144	1144	1144	0
32	20241004	192000	17785179	1144	1144	1144	1144	1397
33	20241004	191900	17785179	1144	1144	1144	1144	0
34	20241004	191800	17785179	1144	1144	1144	1144	0
35	20241004	191700	17785179	1144	1144	1144	1144	0
36	20241004	191600	17785179	1144	1144	1144	1144	0
37	20241004	191500	17785179	1144	1144	1144	1144	0
38	20241004	191400	17785179	1144	1144	1144	1144	0
39	20241004	191300	17785179	1144	1144	1144	1144	0
40	20241004	191200	17785179	1144	1144	1144	1144	0
41	20241004	191100	17785179	1144	1144	1144	1144	0
42	20241004	191000	17785179	1144	1144	1144	1144	0
43	20241004	190900	17785179	1144	1144	1144	1144	0
44	20241004	190800	17785179	1144	1144	1144	1144	0
45	20241004	190700	17785179	1144	1144	1144	1144	0
46	20241004	190600	17785179	1144	1144	1144	1144	0
47	20241004	190500	17785179	1144	1144	1144	1144	0
48	20241004	190400	17785179	1144	1144	1144	1144	0
49	20241004	190300	17785179	1144	1144	1144	1144	0
50	20241004	190200	17785179	1144	1144	1144	1144	0
51	20241004	190100	17785179	1144	1144	1144	1144	0
52	20241004	190000	17785179	1144	1144	1144	1144	0
53	20241004	185900	17785179	1144	1144	1144	1144	0
54	20241004	185800	17785179	1144	1144	1144	1144	0
55	20241004	185700	17785179	1144	1144	1144	1144	0
56	20241004	185600	17785179	1144	1144	1144	1144	0
57	20241004	185500	17785179	1144	1144	1144	1144	0
58	20241004	185400	17785179	1144	1144	1144	1144	0
59	20241004	185300	17785179	1144	1144	1144	1144	0
60	20241004	185200	17785179	1144	1144	1144	1144	0
61	20241004	185100	17785179	1144	1144	1144	1144	0
62	20241004	185000	17785179	1144	1144	1144	1144	1397
63	20241004	184900	17785179	1144	1144	1144	1144	0
64	20241004	184800	17785179	1144	1144	1144	1144	0
65	20241004	184700	17785179	1144	1144	1144	1144	0
66	20241004	184600	17785179	1144	1144	1144	1144	0
67	20241004	184500	17785179	1144	1144	1144	1144	0
68	20241004	184400	17785179	1144	1144	1144	1144	0
69	20241004	184300	17785179	1144	1144	1144	1144	0
70	20241004	184200	17785179	1144	1144	1144	1144	0
71	20241004	184100	17785179	1144	1144	1144	1144	0
72	20241004	184000	17785179	1144	1144	1144	1144	0
73	20241004	183900	17785179	1144	1144	1144	1144	0
74	20241004	183800	17785179	1144	1144	1144	1144	0
75	20241004	183700	17785179	1144	1144	1144	1144	0
76	20241004	183600	17785179	1144	1144	1144	1144	0
77	20241004	183500	17785179	1144	1144	1144	1144	0
78	20241004	183400	17785179	1144	1144	1144	1144	0
79	20241004	183300	17785179	1144	1144	1144	1144	0
80	20241004	183200	17785179	1144	1144	1144	1144	0
81	20241004	183100	17785179	1144	1144	1144	1144	0
82	20241004	183000	17785179	1144	1144	1144	1144	0
83	20241004	182900	17785179	1144	1144	1144	1144	0
84	20241004	182800	17785179	1144	1144	1144	1144	0
85	20241004	182700	17785179	1144	1144	1144	1144	0
86	20241004	182600	17785179	1144	1144	1144	1144	0
87	20241004	182500	17785179	1144	1144	1144	1144	0
88	20241004	182400	17785179	1144	1144	1144	1144	0
89	20241004	182300	17785179	1144	1144	1144	1144	0
90	20241004	182200	17785179	1144	1144	1144	1144	0
91	20241004	182100	17785179	1144	1144	1144	1144	0
92	20241004	182000	17785179	1144	1144	1144	1144	1397
93	20241004	181900	17785179	1144	1144	1144	1144	0
94	20241004	181800	17785179	1144	1144	1144	1144	0
95	20241004	181700	17785179	1144	1144	1144	1144	0
96	20241004	181600	17785179	1144	1144	1144	1144	0
97	20241004	181500	17785179	1144	1144	1144	1144	0
98	20241004	181400	17785179	1144	1144	1144	1144	0
99	20241004	181300	17785179	1144	1144	1144	1144	0
100	20241004	181200	17785179	1144	1144	1144	1144	0
101	20241004	181100	17785179	1144	1144	1144	1144	0
102	20241004	181000	17785179	1144	1144	1144	1144	0
103	20241004	180900	17785179	1144	1144	1144	1144	0
104	20241004	180800	17785179	1144	1144	1144	1144	0
105	20241004	180700	17785179	1144	1144	1144	1144	0
106	20241004	180600	17785179	1144	1144	1144	1144	0
107	20241004	180500	17785179	1144	1144	1144	1144	0
108	20241004	180400	17785179	1144	1144	1144	1144	0
109	20241004	180300	17785179	1144	1144	1144	1144	0
110	20241004	180200	17785179	1144	1144	1144	1144	0
111	20241004	180100	17785179	1144	1144	1144	1144	0
112	20241004	180000	17785179	1144	1144	1144	1144	0
113	20241004	175900	17785179	1144	1144	1144	1144	0
114	20241004	175800	17785179	1144	1144	1144	1144	0
115	20241004	175700	17785179	1144	1144	1144	1144	0
116	20241004	175600	17785179	1144	1144	1144	1144	0
117	20241004	175500	17785179	1144	1144	1144	1144	0
118	20241004	175400	17785179	1144	1144	1144	1144	0
119	20241004	175300	17785179	1144	1144	1144	1144	0
120	20241004	175200	17785179	1144	1144	1144	1144	0
121	20241004	175100	17785179	1144	1144	1144	1144	0
122	20241004	175000	17785179	1144	1144	1144	1144	1397
123	20241004	174900	17785179	1144	1144	1144	1144	0
124	20241004	174800	17785179	1144	1144	1144	1144	0
125	20241004	174700	17785179	1144	1144	1144	1144	0
126	20241004	174600	17785179	1144	1144	1144	1144	0
127	20241004	174500	17785179	1144	1144	1144	1144	0
128	20241004	174400	17785179	1144	1144	1144	1144	0
129	20241004	174300	17785179	1144	1144	1144	1144	0
130	20241004	174200	17785179	1144	1144	1144	1144	0
131	20241004	174100	17785179	1144	1144	1144	1144	0
132	20241004	174000	17785179	1144	1144	1144	1144	0
133	20241004	173900	17785179	1144	1144	1144	1144	0
134	20241004	173800	17785179	1144	1144	1144	1144	0
135	20241004	173700	17785179	1144	1144	1144	1144	0
136	20241004	173600	17785179	1144	1144	1144	1144	0
137	20241004	173500	17785179	1144	1144	1144	1144	0
138	20241004	173400	17785179	1144	1144	1144	1144	0
139	20241004	173300	17785179	1144	1144	1144	1144	0
140	20241004	173200	17785179	1144	1144	1144	1144	0
141	20241004	173100	17785179	1144	1144	1144	1144	0
142	20241004	173000	17785179	1144	1144	1144	1144	0
143	20241004	172900	17785179	1144	1144	1144	1144	0
144	20241004	172800	17785179	1144	1144	1144	1144	0
145	20241004	172700	17785179	1144	1144	1144	1144	0
146	20241004	172600	17785179	1144	1144	1144	1144	0
147	20241004	172500	17785179	1144	1144	1144	1144	0
148	20241004	172400	17785179	1144	1144	1144	1144	0
149	20241004	172300	17785179	1144	1144	1144	1144	0
150	20241004	172200	17785179	1144	1144	1144	1144	0
151	20241004	172100	17785179	1144	1144	1144	1144	0
152	20241004	172000	17785179	1144	1144	1144	1144	1397
153	20241004	171900	17785179	1144	1144	1144	1144	0
154	20241004	171800	17785179	1144	1144	1144	1144	0
155	20241004	171700	17785179	1144	1144	1144	1144	0
156	20241004	171600	17785179	1144	1144	1144	1144	0
157	20241004	171500	17785179	1144	1144	1144	1144	0
158	20241004	171400	17785179	1144	1144	1144	1144	0
159	20241004	171300	17785179	1144	1144	1144	1144	0
160	20241004	171200	17785179	1144	1144	1144	1144	0
161	20241004	171100	17785179	1144	1144	1144	1144	0
162	20241004	171000	17785179	1144	1144	1144	1144	0
163	20241004	170900	17785179	1144	1144	1144	1144	0
164	20241004	170800	17785179	1144	1144	1144	1144	0
165	20241004	170700	17785179	1144	1144	1144	1144	0
166	20241004	170600	17785179	1144	1144	1144	1144	0
167	20241004	170500	17785179	1144	1144	1144	1144	0
168	20241004	170400	17785179	1144	1144	1144	1144	0
169	20241004	170300	17785179	1144	1144	1144	1144	0
170	20241004	170200	17785179	1144	1144	1144	1144	0
171	20241004	170100	17785179	1144	1144	1144	1144	0
172	20241004	170000	17785179	1144	1144	1144	1144	0
173	20241004	165900	17785179	1144	1144	1144	1144	0
174	20241004	165800	17785179	1144	1144	1144	1144	0
175	20241004	165700	17785179	1144	1144	1144	1144	0
176	20241004	165600	17785179	1144	1144	1144	1144	0
177	20241004	165500	17785179	1144	1144	1144	1144	0
178	20241004	165400	17785179	1144	1144	1144	1144	0
179	20241004	165300	17785179	1144	1144	1144	1144	0
180	20241004	165200	17785179	1144	1144	1144	1144	0
181	20241004	165100	17785179	1144	1144	1144	1144	0
182	20241004	165000	17785179	1144	1144	1144	1144	1397
183	20241004	164900	17785179	1144	1144	1144	1144	0
184	20241004	164800	17785179	1144	1144	1144	1144	0
185	20241004	164700	17785179	1144	1144	1144	1144	0
186	20241004	164600	17785179	1144	1144	1144	1144	0
187	20241004	164500	17785179	1144	1144	1144	1144	0
188	20241004	164400	17785179	1144	1144	1144	1144	0
189	20241004	164300	17785179	1144	1144	1144	1144	0
190	20241004	164200	17785179	1144	1144	1144	1144	0
191	20241004	164100	17785179	1144	1144	1144	1144	0
192	20241004	164000	17785179	1144	1144	1144	1144	0
193	20241004	163900	17785179	1144	1144	1144	1144	0
194	20241004	163800	17785179	1144	1144	1144	1144	0
195	20241004	163700	17785179	1144	1144	1144	1144	0
196	20241004	163600	17785179	1144	1144	1144	1144	0
197	20241004	163500	17785179	1144	1144	1144	1144	0
198	20241004	163400	17785179	1144	1144	1144	1144	0
199	20241004	163300	17785179	1144	1144	1144	1144	0
200	20241004	163200	17785179	1144	1144	1144	1144	0
201	20241004	163100	17785179	1144	1144	1144	1144	0
202	20241004	163000	17785179	1144	1144	1144	1144	0
203	20241004	162900	17785179	1144	1144	1144	1144	0
204	20241004	162800	17785179	1144	1144	1144	1144	0
205	20241004	162700	17785179	1144	1144	1144	1144	0
206	20241004	162600	17785179	1144	1144	1144	1144	0
207	20241004	162500	17785179	1144	1144	1144	1144	0
208	20241004	162400	17785179	1144	1144	1144	1144	0
209	20241004	162300	17785179	1144	1144	1144	1144	0
210	20241004	162200	17785179	1144	1144	1144	1144	0
211	20241004	162100	17785179	1144	1144	1144	1144	0
212	20241004	162000	17785179	1144	1144	1144	1144	1397
213	20241004	161900	17785179	1144	1144	1144	1144	0
214	20241004	161800	17785179	1144	1144	1144	1144	0
215	20241004	161700	17785179	1144	1144	1144	1144	0
216	20241004	161600	17785179	1144	1144	1144	1144	0
217	20241004	161500	17785179	1144	1144	1144	1144	0
218	20241004	161400	17785179	1144	1144	1144	1144	0
219	20241004	161300	17785179	1144	1144	1144	1144	0
220	20241004	161200	17785179	1144	1144	1144	1144	0
221	20241004	161100	17785179	1144	1144	1144	1144	0
222	20241004	161000	17785179	1144	1144	1144	1144	0
223	20241004	160900	17785179	1144	1144	1144	1144	0
224	20241004	160800	17785179	1144	1144	1144	1144	0
225	20241004	160700	17785179	1144	1144	1144	1144	0
226	20241004	160600	17785179	1144	1144	1144	1144	0
227	20241004	160500	17785179	1144	1144	1144	1144	0
228	20241004	160400	17785179	1144	1144	1144	1144	0
229	20241004	160300	17785179	1144	1144	1144	1144	0
230	20241004	160200	17785179	1144	1144	1144	1144	0
231	20241004	160100	17785179	1144	1144	1144	1144	0
232	20241004	160000	17785179	1144	1144	1144	1144	0
233	20241004	155900	17785179	1144	1144	1144	1144	0
234	20241004	155800	17785179	1144	1144	1144	1144	0
235	20241004	155700	17785179	1144	1144	1144	1144	0
236	20241004	155600	17785179	1144	1144	1144	1144	0
237	20241004	155500	17785179	1144	1144	1144	1144	0
238	20241004	155400	17785179	1144	1144	1144	1144	0
239	20241004	155300	17785179	1144	1144	1144	1144	0
240	20241004	155200	17785179	1144	1144	1144	1144	0
241	20241004	155100	17785179	1144	1144	1144	1144	0
242	20241004	155000	17785179	1144	1144	1144	1144	1397
243	20241004	154900	17785179	1144	1144	1144	1144	0
244	20241004	154800	17785179	1144	1144	1144	1144	0
245	20241004	154700	17785179	1144	1144	1144	1144	0
246	20241004	154600	17785179	1144	1144	1144	1144	0
247	20241004	154500	17785179	1144	1144	1144	1144	0
248	20241004	154400	17785179	1144	1144	1144	1144	0
249	20241004	154300	17785179	1144	1144	1144	1144	0
250	20241004	154200	17785179	1144	1144	1144	1144	0
251	20241004	154100	17785179	1144	1144	1144	1144	0
252	20241004	154000	17785179	1144	1144	1144	1144	0
253	20241004	153900	17785179	1144	1144	1144	1144	0
254	20241004	153800	17785179	1144	1144	1144	1144	0
255	20241004	153700	17785179	1144	1144	1144	1144	0
256	20241004	153600	17785179	1144	1144	1144	1144	0
257	20241004	153500	17785179	1144	1144	1144	1144	0
258	20241004	153400	17785179	1144	1144	1144	1144	0
259	20241004	153300	17785179	1144	1144	1144	1144	0
260	20241004	153200	17785179	1144	1144	1144	1144	0
261	20241004	153100	17785179	1144	1144	1144	1144	0
262	20241004	153000	17785179	1144	1144	1144	1144	1397
263	20241004	152900	16187011	1144	1144	1144	1144	0
264	20241004	152800	16187011	1144	1144	1144	1144	0
265	20241004	152700	16187011	1144	1144	1144	1144	0
266	20241004	152600	16187011	1144	1144	1144	1144	0
267	20241004	152500	16187011	1144	1144	1144	1144	0
268	20241004	152400	16187011	1144	1144	1144	1144	0
269	20241004	152300	16187011	1144	1144	1144	1144	0
270	20241004	152200	16187011	1144	1144	1144	1144	0
271	20241004	152100	16187011	1144	1144	1144	1144	0
272	20241004	152000	16187011	1144	1144	1144	1144	0
273	20241004	151900	16187011	1144	1144	1144	1144	0
274	20241004	151800	16187011	1144	1144	1144	1144	0
275	20241004	151700	16187011	1144	1144	1144	1144	0
276	20241004	151600	16187011	1144	1144	1144	1144	0
277	20241004	151500	16187011	1144	1144	1144	1144	0
278	20241004	151400	16187011	1144	1144	1144	1144	0
279	20241004	151300	16187011	1144	1144	1144	1144	0
280	20241004	151200	16187011	1144	1145	1145	1144	74
281	20241004	151100	16102345	1146	1146	1146	1146	0
282	20241004	151000	16102345	1146	1146	1146	1146	0
283	20241004	150900	16102345	1146	1146	1146	1146	0
284	20241004	150800	16102345	1146	1146	1146	1146	0
285	20241004	150700	16102345	1146	1146	1146	1146	0
286	20241004	150600	16102345	1146	1146	1146	1146	0
287	20241004	150500	16102345	1146	1146	1146	1146	0
288	20241004	150400	16102345	1146	1146	1146	1146	0
289	20241004	150300	16102345	1146	1146	1146	1146	0
290	20241004	150200	16102345	1146	1146	1146	1146	0
291	20241004	150100	16102345	1146	1146	1146	1146	0
292	20241004	150000	16102345	1146	1146	1146	1146	0
293	20241004	145900	16102345	1146	1146	1146	1146	0
294	20241004	145800	16102345	1146	1146	1146	1146	0
295	20241004	145700	16102345	1146	1146	1146	1146	0
296	20241004	145600	16102345	1146	1146	1146	1146	0
297	20241004	145500	16102345	1146	1146	1146	1146	0
298	20241004	145400	16102345	1146	1146	1146	1146	0
299	20241004	145300	16102345	1146	1146	1146	1146	0
300	20241004	145200	16102345	1146	1146	1146	1146	0
301	20241004	145100	16102345	1146	1146	1146	1146	0
302	20241004	145000	16102345	1146	1146	1146	1146	0
303	20241004	144900	16102345	1146	1146	1146	1146	110
304	20241004	144800	15976285	1146	1147	1147	1146	910
305	20241004	144700	14932581	1147	1147	1147	1147	0
306	20241004	144600	14932581	1147	1147	1147	1147	0
307	20241004	144500	14932581	1147	1147	1147	1147	0
308	20241004	144400	14932581	1147	1147	1147	1147	0
309	20241004	144300	14932581	1147	1147	1147	1147	0
310	20241004	144200	14932581	1147	1147	1147	1147	0
311	20241004	144100	14932581	1147	1148	1148	1147	27
312	20241004	144000	14901587	1147	1147	1147	1147	0
313	20241004	143900	14901587	1147	1147	1147	1147	0
314	20241004	143800	14901587	1147	1147	1147	1147	0
315	20241004	143700	14901587	1147	1147	1147	1147	0
316	20241004	143600	14901587	1147	1147	1147	1147	0
317	20241004	143500	14901587	1147	1147	1147	1147	0
318	20241004	143400	14901587	1147	1147	1147	1147	0
319	20241004	143300	14901587	1147	1147	1147	1147	0
320	20241004	143200	14901587	1147	1147	1147	1147	0
321	20241004	143100	14901587	1147	1147	1147	1147	0
322	20241004	143000	14901587	1147	1147	1147	1147	0
323	20241004	142900	14901587	1147	1147	1147	1147	0
324	20241004	142800	14901587	1147	1147	1147	1147	0
325	20241004	142700	14901587	1147	1147	1147	1147	0
326	20241004	142600	14901587	1147	1147	1147	1147	0
327	20241004	142500	14901587	1147	1147	1147	1147	0
328	20241004	142400	14901587	1147	1147	1147	1147	0
329	20241004	142300	14901587	1147	1147	1147	1147	0
330	20241004	142200	14901587	1147	1147	1147	1147	0
331	20241004	142100	14901587	1147	1147	1147	1147	0
332	20241004	142000	14901587	1147	1147	1147	1147	0
333	20241004	141900	14901587	1147	1147	1147	1147	0
334	20241004	141800	14901587	1147	1147	1147	1147	0
335	20241004	141700	14901587	1147	1147	1147	1147	0
336	20241004	141600	14901587	1147	1147	1147	1147	0
337	20241004	141500	14901587	1147	1147	1147	1147	0
338	20241004	141400	14901587	1147	1147	1147	1147	0
339	20241004	141300	14901587	1147	1147	1147	1147	0
340	20241004	141200	14901587	1147	1147	1147	1147	0
341	20241004	141100	14901587	1147	1147	1147	1147	0
342	20241004	141000	14901587	1147	1147	1147	1147	0
343	20241004	140900	14901587	1147	1147	1147	1147	0
344	20241004	140800	14901587	1147	1147	1147	1147	0
345	20241004	140700	14901587	1147	1147	1147	1147	0
346	20241004	140600	14901587	1147	1147	1147	1147	0
347	20241004	140500	14901587	1147	1147	1147	1147	0
348	20241004	140400	14901587	1147	1147	1147	1147	0
349	20241004	140300	14901587	1147	1147	1147	1147	0
350	20241004	140200	14901587	1147	1148	1148	1147	256
351	20241004	140100	14607724	1149	1149	1149	1149	0
352	20241004	140000	14607724	1149	1149	1149	1149	0
353	20241004	135900	14607724	1149	1149	1149	1149	0
354	20241004	135800	14607724	1149	1149	1149	1149	0
355	20241004	135700	14607724	1149	1149	1149	1149	0
356	20241004	135600	14607724	1149	1149	1149	1149	0
357	20241004	135500	14607724	1149	1149	1149	1149	0
358	20241004	135400	14607724	1149	1149	1149	1149	0
359	20241004	135300	14607724	1149	1149	1149	1149	0
360	20241004	135200	14607724	1149	1149	1149	1149	0
361	20241004	135100	14607724	1149	1149	1149	1149	0
362	20241004	135000	14607724	1149	1149	1149	1149	0
363	20241004	134900	14607724	1149	1149	1149	1149	0
364	20241004	134800	14607724	1149	1149	1149	1149	0
365	20241004	134700	14607724	1149	1149	1149	1149	0
366	20241004	134600	14607724	1149	1149	1149	1149	0
367	20241004	134500	14607724	1149	1149	1149	1149	0
368	20241004	134400	14607724	1149	1149	1149	1149	0
369	20241004	134300	14607724	1149	1149	1149	1149	0
370	20241004	134200	14607724	1149	1149	1149	1149	0
371	20241004	134100	14607724	1149	1149	1149	1149	0
372	20241004	134000	14607724	1149	1149	1149	1149	0
373	20241004	133900	14607724	1149	1149	1149	1149	0
374	20241004	133800	14607724	1149	1149	1149	1149	0
375	20241004	133700	14607724	1149	1149	1149	1149	0
376	20241004	133600	14607724	1149	1149	1149	1149	0
377	20241004	133500	14607724	1149	1149	1149	1149	1
378	20241004	133400	14606575	1149	1149	1149	1149	0
379	20241004	133300	14606575	1149	1149	1149	1149	0
380	20241004	133200	14606575	1149	1149	1149	1149	0
381	20241004	133100	14606575	1149	1149	1149	1149	0
382	20241004	133000	14606575	1149	1149	1149	1149	0
383	20241004	132900	14606575	1149	1149	1149	1149	3
384	20241004	132800	14603128	1149	1149	1149	1149	0
385	20241004	132700	14603128	1149	1149	1149	1149	0
386	20241004	132600	14603128	1149	1149	1149	1149	0
387	20241004	132500	14603128	1149	1149	1149	1149	0
388	20241004	132400	14603128	1149	1149	1149	1149	0
389	20241004	132300	14603128	1149	1149	1149	1149	0
390	20241004	132200	14603128	1149	1149	1149	1149	0
391	20241004	132100	14603128	1149	1149	1149	1149	0
392	20241004	132000	14603128	1149	1149	1149	1149	1
393	20241004	131900	14601979	1149	1149	1149	1149	0
394	20241004	131800	14601979	1149	1149	1149	1149	0
395	20241004	131700	14601979	1149	1149	1149	1149	0
396	20241004	131600	14601979	1149	1149	1149	1149	0
397	20241004	131500	14601979	1149	1149	1149	1149	0
398	20241004	131400	14601979	1149	1149	1149	1149	0
399	20241004	131300	14601979	1149	1149	1149	1149	0
400	20241004	131200	14601979	1149	1149	1149	1149	0
401	20241004	131100	14601979	1149	1149	1149	1149	0
402	20241004	131000	14601979	1149	1149	1149	1149	0
403	20241004	130900	14601979	1149	1149	1149	1149	0
404	20241004	130800	14601979	1149	1149	1149	1149	7
405	20241004	130700	14593936	1152	1152	1152	1152	0
406	20241004	130600	14593936	1152	1152	1152	1152	0
407	20241004	130500	14593936	1152	1152	1152	1152	0
408	20241004	130400	14593936	1152	1152	1152	1152	0
409	20241004	130300	14593936	1152	1152	1152	1152	0
410	20241004	130200	14593936	1152	1152	1152	1152	0
411	20241004	130100	14593936	1152	1152	1152	1152	0
412	20241004	130000	14593936	1152	1152	1152	1152	0
413	20241004	125900	14593936	1152	1152	1152	1152	0
414	20241004	125800	14593936	1152	1152	1152	1152	0
415	20241004	125700	14593936	1152	1152	1152	1152	0
416	20241004	125600	14593936	1152	1152	1152	1152	0
417	20241004	125500	14593936	1152	1152	1152	1152	0
418	20241004	125400	14593936	1152	1152	1152	1152	0
419	20241004	125300	14593936	1152	1152	1152	1152	0
420	20241004	125200	14593936	1152	1152	1152	1152	0
421	20241004	125100	14593936	1152	1152	1152	1152	0
422	20241004	125000	14593936	1152	1152	1152	1152	0
423	20241004	124900	14593936	1152	1152	1152	1152	0
424	20241004	124800	14593936	1152	1152	1152	1152	0
425	20241004	124700	14593936	1152	1152	1152	1152	0
426	20241004	124600	14593936	1152	1152	1152	1152	0
427	20241004	124500	14593936	1152	1152	1152	1152	0
428	20241004	124400	14593936	1152	1152	1152	1152	0
429	20241004	124300	14593936	1152	1152	1152	1152	0
430	20241004	124200	14593936	1152	1152	1152	1152	0
431	20241004	124100	14593936	1152	1152	1152	1152	0
432	20241004	124000	14593936	1152	1152	1152	1152	0
433	20241004	123900	14593936	1152	1152	1152	1152	0
434	20241004	123800	14593936	1152	1152	1152	1152	0
435	20241004	123700	14593936	1152	1152	1152	1152	0
436	20241004	123600	14593936	1152	1152	1152	1152	0
437	20241004	123500	14593936	1152	1152	1152	1152	0
438	20241004	123400	14593936	1152	1152	1152	1152	0
439	20241004	123300	14593936	1152	1152	1152	1152	0
440	20241004	123200	14593936	1152	1152	1152	1152	0
441	20241004	123100	14593936	1152	1152	1152	1152	0
442	20241004	123000	14593936	1152	1152	1152	1152	0
443	20241004	122900	14593936	1152	1152	1152	1152	0
444	20241004	122800	14593936	1152	1152	1152	1152	0
445	20241004	122700	14593936	1152	1152	1152	1152	0
446	20241004	122600	14593936	1152	1152	1152	1152	0
447	20241004	122500	14593936	1152	1152	1152	1152	0
448	20241004	122400	14593936	1152	1152	1152	1152	0
449	20241004	122300	14593936	1152	1152	1152	1152	0
450	20241004	122200	14593936	1152	1152	1152	1152	0
451	20241004	122100	14593936	1152	1152	1152	1152	0
452	20241004	122000	14593936	1152	1152	1152	1152	0
453	20241004	121900	14593936	1152	1152	1152	1152	0
454	20241004	121800	14593936	1152	1152	1152	1152	0
455	20241004	121700	14593936	1152	1152	1152	1152	0
456	20241004	121600	14593936	1152	1152	1152	1152	0
457	20241004	121500	14593936	1152	1152	1152	1152	0
458	20241004	121400	14593936	1152	1152	1152	1152	0
459	20241004	121300	14593936	1152	1152	1152	1152	0
460	20241004	121200	14593936	1152	1152	1152	1152	0
461	20241004	121100	14593936	1152	1152	1152	1152	0
462	20241004	121000	14593936	1152	1152	1152	1152	0
463	20241004	120900	14593936	1152	1152	1152	1152	0
464	20241004	120800	14593936	1152	1152	1152	1152	0
465	20241004	120700	14593936	1152	1152	1152	1152	0
466	20241004	120600	14593936	1152	1152	1152	1152	0
467	20241004	120500	14593936	1152	1152	1152	1152	0
468	20241004	120400	14593936	1152	1152	1152	1152	0
469	20241004	120300	14593936	1152	1152	1152	1152	0
470	20241004	120200	14593936	1152	1152	1152	1152	0
471	20241004	120100	14593936	1152	1152	1152	1152	0
472	20241004	120000	14593936	1152	1152	1152	1152	0
473	20241004	115900	14593936	1152	1152	1152	1152	0
474	20241004	115800	14593936	1152	1152	1152	1152	0
475	20241004	115700	14593936	1152	1152	1152	1152	0
476	20241004	115600	14593936	1152	1152	1152	1152	0
477	20241004	115500	14593936	1152	1152	1152	1152	0
478	20241004	115400	14593936	1152	1152	1152	1152	0
479	20241004	115300	14593936	1152	1152	1152	1152	0
480	20241004	115200	14593936	1152	1152	1152	1152	0
481	20241004	115100	14593936	1152	1152	1152	1152	0
482	20241004	115000	14593936	1152	1152	1152	1152	0
483	20241004	114900	14593936	1152	1152	1152	1152	0
484	20241004	114800	14593936	1152	1152	1152	1152	0
485	20241004	114700	14593936	1152	1152	1152	1152	0
486	20241004	114600	14593936	1152	1152	1152	1152	0
487	20241004	114500	14593936	1152	1152	1152	1152	0
488	20241004	114400	14593936	1152	1152	1152	1152	0
489	20241004	114300	14593936	1152	1152	1152	1152	0
490	20241004	114200	14593936	1152	1152	1152	1152	0
491	20241004	114100	14593936	1152	1152	1152	1152	0
492	20241004	114000	14593936	1152	1152	1152	1152	0
493	20241004	113900	14593936	1152	1152	1152	1152	0
494	20241004	113800	14593936	1152	1152	1152	1152	0
495	20241004	113700	14593936	1152	1152	1152	1152	0
496	20241004	113600	14593936	1152	1152	1152	1152	0
497	20241004	113500	14593936	1152	1152	1152	1152	0
498	20241004	113400	14593936	1152	1152	1152	1152	0
499	20241004	113300	14593936	1152	1152	1152	1152	0
500	20241004	113200	14593936	1152	1152	1152	1152	0
501	20241004	113100	14593936	1152	1152	1152	1152	0
502	20241004	113000	14593936	1152	1152	1152	1152	0
503	20241004	112900	14593936	1152	1152	1152	1152	0
504	20241004	112800	14593936	1152	1152	1152	1152	0
505	20241004	112700	14593936	1152	1152	1152	1152	0
506	20241004	112600	14593936	1152	1152	1152	1152	0
507	20241004	112500	14593936	1152	1152	1152	1152	0
508	20241004	112400	14593936	1152	1152	1152	1152	0
509	20241004	112300	14593936	1152	1152	1152	1152	0
510	20241004	112200	14593936	1152	1152	1152	1152	0
511	20241004	112100	14593936	1152	1152	1152	1152	0
512	20241004	112000	14593936	1152	1152	1152	1152	0
513	20241004	111900	14593936	1152	1152	1152	1152	0
514	20241004	111800	14593936	1152	1152	1152	1152	0
515	20241004	111700	14593936	1152	1152	1152	1152	0
516	20241004	111600	14593936	1152	1152	1152	1152	0
517	20241004	111500	14593936	1152	1152	1152	1152	0
518	20241004	111400	14593936	1152	1152	1152	1152	0
519	20241004	111300	14593936	1152	1152	1152	1152	0
520	20241004	111200	14593936	1152	1152	1152	1152	0
521	20241004	111100	14593936	1152	1152	1152	1152	0
522	20241004	111000	14593936	1152	1152	1152	1152	0
523	20241004	110900	14593936	1152	1152	1152	1152	0
524	20241004	110800	14593936	1152	1152	1152	1152	0
525	20241004	110700	14593936	1152	1152	1152	1152	0
526	20241004	110600	14593936	1152	1152	1152	1152	0
527	20241004	110500	14593936	1152	1152	1152	1152	0
528	20241004	110400	14593936	1152	1152	1152	1152	0
529	20241004	110300	14593936	1152	1152	1152	1152	0
530	20241004	110200	14593936	1152	1152	1152	1152	0
531	20241004	110100	14593936	1152	1152	1152	1152	0
532	20241004	110000	14593936	1152	1152	1152	1152	0
533	20241004	105900	14593936	1152	1152	1152	1152	0
534	20241004	105800	14593936	1152	1152	1152	1152	0
535	20241004	105700	14593936	1152	1152	1152	1152	43
536	20241004	105600	14544400	1145	1145	1145	1145	0
537	20241004	105500	14544400	1145	1145	1145	1145	0
538	20241004	105400	14544400	1145	1145	1145	1145	0
539	20241004	105300	14544400	1145	1145	1145	1145	0
540	20241004	105200	14544400	1145	1145	1145	1145	0
541	20241004	105100	14544400	1145	1145	1145	1145	0
542	20241004	105000	14544400	1145	1145	1145	1145	0
543	20241004	104900	14544400	1145	1145	1145	1145	0
544	20241004	104800	14544400	1145	1145	1145	1145	0
545	20241004	104700	14544400	1145	1145	1145	1145	0
546	20241004	104600	14544400	1145	1145	1145	1145	0
547	20241004	104500	14544400	1145	1145	1145	1145	0
548	20241004	104400	14544400	1145	1145	1145	1145	0
549	20241004	104300	14544400	1145	1145	1145	1145	0
550	20241004	104200	14544400	1145	1145	1145	1145	0
551	20241004	104100	14544400	1145	1145	1145	1145	0
552	20241004	104000	14544400	1145	1145	1145	1145	0
553	20241004	103900	14544400	1145	1145	1145	1145	4
554	20241004	103800	14539820	1152	1152	1152	1152	0
555	20241004	103700	14539820	1152	1152	1152	1152	10
556	20241004	103600	14528300	1145	1145	1145	1145	0
557	20241004	103500	14528300	1145	1145	1145	1145	0
558	20241004	103400	14528300	1145	1145	1145	1145	26
559	20241004	103300	14498530	1152	1152	1152	1152	2
560	20241004	103200	14496226	1144	1144	1144	1144	0
561	20241004	103100	14496226	1144	1145	1145	1144	10
562	20241004	103000	14484778	1152	1152	1152	1152	0
563	20241004	102900	14484778	1152	1152	1152	1152	0
564	20241004	102800	14484778	1152	1152	1152	1152	0
565	20241004	102700	14484778	1152	1152	1152	1152	0
566	20241004	102600	14484778	1152	1152	1152	1152	0
567	20241004	102500	14484778	1152	1152	1152	1152	0
568	20241004	102400	14484778	1152	1152	1152	1152	0
569	20241004	102300	14484778	1152	1152	1152	1152	0
570	20241004	102200	14484778	1152	1152	1152	1152	0
571	20241004	102100	14484778	1152	1152	1152	1152	0
572	20241004	102000	14484778	1152	1152	1152	1152	0
573	20241004	101900	14484778	1152	1152	1152	1152	0
574	20241004	101800	14484778	1152	1152	1152	1152	0
575	20241004	101700	14484778	1152	1152	1152	1152	0
576	20241004	101600	14484778	1152	1152	1152	1152	0
577	20241004	101500	14484778	1152	1152	1152	1152	0
578	20241004	101400	14484778	1152	1152	1152	1152	0
579	20241004	101300	14484778	1152	1152	1152	1152	0
580	20241004	101200	14484778	1152	1152	1152	1152	0
581	20241004	101100	14484778	1152	1152	1152	1152	0
582	20241004	101000	14484778	1152	1152	1152	1152	0
583	20241004	100900	14484778	1152	1152	1152	1152	0
584	20241004	100800	14484778	1152	1152	1152	1152	0
585	20241004	100700	14484778	1152	1152	1152	1152	0
586	20241004	100600	14484778	1152	1152	1152	1152	0
587	20241004	100500	14484778	1152	1152	1152	1152	1
588	20241004	100400	14483626	1152	1152	1152	1152	3
589	20241004	100300	14480170	1144	1144	1144	1144	0
590	20241004	100200	14480170	1144	1144	1144	1144	0
591	20241004	100100	14480170	1144	1144	1144	1144	0
592	20241004	100000	14480170	1144	1144	1144	1144	0
593	20241004	095900	14480170	1144	1144	1144	1144	0
594	20241004	095800	14480170	1144	1144	1144	1144	0
595	20241004	095700	14480170	1144	1144	1144	1144	0
596	20241004	095600	14480170	1144	1144	1144	1144	0
597	20241004	095500	14480170	1144	1144	1144	1144	0
598	20241004	095400	14480170	1144	1144	1144	1144	0
599	20241004	095300	14480170	1144	1144	1144	1144	0
600	20241004	095200	14480170	1144	1144	1144	1144	0
601	20241004	095100	14480170	1144	1144	1144	1144	0
602	20241004	095000	14480170	1144	1144	1144	1144	0
603	20241004	094900	14480170	1144	1144	1144	1144	0
604	20241004	094800	14480170	1144	1144	1144	1144	0
605	20241004	094700	14480170	1144	1144	1144	1144	0
606	20241004	094600	14480170	1144	1144	1144	1144	0
607	20241004	094500	14480170	1144	1144	1144	1144	0
608	20241004	094400	14480170	1144	1144	1144	1144	0
609	20241004	094300	14480170	1144	1144	1144	1144	0
610	20241004	094200	14480170	1144	1144	1144	1144	0
611	20241004	094100	14480170	1144	1144	1144	1144	0
612	20241004	094000	14480170	1144	1144	1144	1144	0
613	20241004	093900	14480170	1144	1144	1144	1144	0
614	20241004	093800	14480170	1144	1144	1144	1144	0
615	20241004	093700	14480170	1144	1144	1144	1144	0
616	20241004	093600	14480170	1144	1144	1144	1144	0
617	20241004	093500	14480170	1144	1144	1144	1144	0
618	20241004	093400	14480170	1144	1144	1144	1144	0
619	20241004	093300	14480170	1144	1144	1144	1144	0
620	20241004	093200	14480170	1144	1144	1144	1144	0
621	20241004	093100	14480170	1144	1144	1144	1144	0
622	20241004	093000	14480170	1144	1144	1144	1144	0
623	20241004	092900	14480170	1144	1144	1144	1144	0
624	20241004	092800	14480170	1144	1153	1153	1144	9554
625	20241004	092700	3528200	1154	1154	1154	1154	0
626	20241004	092600	3528200	1154	1154	1154	1154	0
627	20241004	092500	3528200	1154	1154	1154	1154	0
628	20241004	092400	3528200	1154	1154	1154	1154	0
629	20241004	092300	3528200	1154	1154	1154	1154	0
630	20241004	092200	3528200	1154	1154	1154	1154	0
631	20241004	092100	3528200	1154	1154	1154	1154	171
632	20241004	092000	3330866	1154	1154	1154	1154	0
633	20241004	091900	3330866	1154	1154	1154	1154	0
634	20241004	091800	3330866	1154	1155	1155	1154	554
635	20241004	091700	2691104	1154	1154	1154	1154	0
636	20241004	091600	2691104	1154	1154	1154	1154	0
637	20241004	091500	2691104	1154	1154	1154	1154	0
638	20241004	091400	2691104	1154	1154	1154	1154	0
639	20241004	091300	2691104	1154	1154	1154	1154	0
640	20241004	091200	2691104	1154	1154	1154	1154	0
641	20241004	091100	2691104	1154	1154	1154	1154	0
642	20241004	091000	2691104	1154	1154	1154	1154	0
643	20241004	090900	2691104	1154	1154	1154	1154	0
644	20241004	090800	2691104	1154	1154	1154	1154	0
645	20241004	090700	2691104	1154	1154	1154	1154	508
646	20241004	090600	2104872	1159	1159	1159	1159	0
647	20241004	090500	2104872	1159	1159	1159	1159	0
648	20241004	090400	2104872	1159	1159	1159	1159	0
649	20241004	090300	2104872	1159	1158	1159	1158	1155
650	20241004	090200	767227	1148	1148	1148	1148	0
651	20241004	090100	767227	1148	1148	1148	1148	0
652	20241004	090000	767227	1148	1145	1148	1145	669