KissMeData/351320/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212700	10129619	1543	1543	1543	1543	290
3	20241030	212600	10129619	1543	1543	1543	1543	0
4	20241030	212500	10129619	1543	1543	1543	1543	0
5	20241030	212400	10129619	1543	1543	1543	1543	0
6	20241030	212300	10129619	1543	1543	1543	1543	0
7	20241030	212200	10129619	1543	1543	1543	1543	0
8	20241030	212100	10129619	1543	1543	1543	1543	0
9	20241030	212000	10129619	1543	1543	1543	1543	0
10	20241030	211900	10129619	1543	1543	1543	1543	0
11	20241030	211800	10129619	1543	1543	1543	1543	0
12	20241030	211700	10129619	1543	1543	1543	1543	0
13	20241030	211600	10129619	1543	1543	1543	1543	0
14	20241030	211500	10129619	1543	1543	1543	1543	0
15	20241030	211400	10129619	1543	1543	1543	1543	0
16	20241030	211300	10129619	1543	1543	1543	1543	0
17	20241030	211200	10129619	1543	1543	1543	1543	0
18	20241030	211100	10129619	1543	1543	1543	1543	0
19	20241030	211000	10129619	1543	1543	1543	1543	0
20	20241030	210900	10129619	1543	1543	1543	1543	0
21	20241030	210800	10129619	1543	1543	1543	1543	0
22	20241030	210700	10129619	1543	1543	1543	1543	0
23	20241030	210600	10129619	1543	1543	1543	1543	0
24	20241030	210500	10129619	1543	1543	1543	1543	0
25	20241030	210400	10129619	1543	1543	1543	1543	0
26	20241030	210300	10129619	1543	1543	1543	1543	0
27	20241030	210200	10129619	1543	1543	1543	1543	0
28	20241030	210100	10129619	1543	1543	1543	1543	0
29	20241030	210000	10129619	1543	1543	1543	1543	0
30	20241030	205900	10129619	1543	1543	1543	1543	0
31	20241030	205800	10129619	1543	1543	1543	1543	0
32	20241030	205700	10129619	1543	1543	1543	1543	290
33	20241030	205600	10129619	1543	1543	1543	1543	0
34	20241030	205500	10129619	1543	1543	1543	1543	0
35	20241030	205400	10129619	1543	1543	1543	1543	0
36	20241030	205300	10129619	1543	1543	1543	1543	0
37	20241030	205200	10129619	1543	1543	1543	1543	0
38	20241030	205100	10129619	1543	1543	1543	1543	0
39	20241030	205000	10129619	1543	1543	1543	1543	0
40	20241030	204900	10129619	1543	1543	1543	1543	0
41	20241030	204800	10129619	1543	1543	1543	1543	0
42	20241030	204700	10129619	1543	1543	1543	1543	0
43	20241030	204600	10129619	1543	1543	1543	1543	0
44	20241030	204500	10129619	1543	1543	1543	1543	0
45	20241030	204400	10129619	1543	1543	1543	1543	0
46	20241030	204300	10129619	1543	1543	1543	1543	0
47	20241030	204200	10129619	1543	1543	1543	1543	0
48	20241030	204100	10129619	1543	1543	1543	1543	0
49	20241030	204000	10129619	1543	1543	1543	1543	0
50	20241030	203900	10129619	1543	1543	1543	1543	0
51	20241030	203800	10129619	1543	1543	1543	1543	0
52	20241030	203700	10129619	1543	1543	1543	1543	0
53	20241030	203600	10129619	1543	1543	1543	1543	0
54	20241030	203500	10129619	1543	1543	1543	1543	0
55	20241030	203400	10129619	1543	1543	1543	1543	0
56	20241030	203300	10129619	1543	1543	1543	1543	0
57	20241030	203200	10129619	1543	1543	1543	1543	0
58	20241030	203100	10129619	1543	1543	1543	1543	0
59	20241030	203000	10129619	1543	1543	1543	1543	0
60	20241030	202900	10129619	1543	1543	1543	1543	0
61	20241030	202800	10129619	1543	1543	1543	1543	0
62	20241030	202700	10129619	1543	1543	1543	1543	290
63	20241030	202600	10129619	1543	1543	1543	1543	0
64	20241030	202500	10129619	1543	1543	1543	1543	0
65	20241030	202400	10129619	1543	1543	1543	1543	0
66	20241030	202300	10129619	1543	1543	1543	1543	0
67	20241030	202200	10129619	1543	1543	1543	1543	0
68	20241030	202100	10129619	1543	1543	1543	1543	0
69	20241030	202000	10129619	1543	1543	1543	1543	0
70	20241030	201900	10129619	1543	1543	1543	1543	0
71	20241030	201800	10129619	1543	1543	1543	1543	0
72	20241030	201700	10129619	1543	1543	1543	1543	0
73	20241030	201600	10129619	1543	1543	1543	1543	0
74	20241030	201500	10129619	1543	1543	1543	1543	0
75	20241030	201400	10129619	1543	1543	1543	1543	0
76	20241030	201300	10129619	1543	1543	1543	1543	0
77	20241030	201200	10129619	1543	1543	1543	1543	0
78	20241030	201100	10129619	1543	1543	1543	1543	0
79	20241030	201000	10129619	1543	1543	1543	1543	0
80	20241030	200900	10129619	1543	1543	1543	1543	0
81	20241030	200800	10129619	1543	1543	1543	1543	0
82	20241030	200700	10129619	1543	1543	1543	1543	0
83	20241030	200600	10129619	1543	1543	1543	1543	0
84	20241030	200500	10129619	1543	1543	1543	1543	0
85	20241030	200400	10129619	1543	1543	1543	1543	0
86	20241030	200300	10129619	1543	1543	1543	1543	0
87	20241030	200200	10129619	1543	1543	1543	1543	0
88	20241030	200100	10129619	1543	1543	1543	1543	0
89	20241030	200000	10129619	1543	1543	1543	1543	0
90	20241030	195900	10129619	1543	1543	1543	1543	0
91	20241030	195800	10129619	1543	1543	1543	1543	0
92	20241030	195700	10129619	1543	1543	1543	1543	290
93	20241030	195600	10129619	1543	1543	1543	1543	0
94	20241030	195500	10129619	1543	1543	1543	1543	0
95	20241030	195400	10129619	1543	1543	1543	1543	0
96	20241030	195300	10129619	1543	1543	1543	1543	0
97	20241030	195200	10129619	1543	1543	1543	1543	0
98	20241030	195100	10129619	1543	1543	1543	1543	0
99	20241030	195000	10129619	1543	1543	1543	1543	0
100	20241030	194900	10129619	1543	1543	1543	1543	0
101	20241030	194800	10129619	1543	1543	1543	1543	0
102	20241030	194700	10129619	1543	1543	1543	1543	0
103	20241030	194600	10129619	1543	1543	1543	1543	0
104	20241030	194500	10129619	1543	1543	1543	1543	0
105	20241030	194400	10129619	1543	1543	1543	1543	0
106	20241030	194300	10129619	1543	1543	1543	1543	0
107	20241030	194200	10129619	1543	1543	1543	1543	0
108	20241030	194100	10129619	1543	1543	1543	1543	0
109	20241030	194000	10129619	1543	1543	1543	1543	0
110	20241030	193900	10129619	1543	1543	1543	1543	0
111	20241030	193800	10129619	1543	1543	1543	1543	0
112	20241030	193700	10129619	1543	1543	1543	1543	0
113	20241030	193600	10129619	1543	1543	1543	1543	0
114	20241030	193500	10129619	1543	1543	1543	1543	0
115	20241030	193400	10129619	1543	1543	1543	1543	0
116	20241030	193300	10129619	1543	1543	1543	1543	0
117	20241030	193200	10129619	1543	1543	1543	1543	0
118	20241030	193100	10129619	1543	1543	1543	1543	0
119	20241030	193000	10129619	1543	1543	1543	1543	0
120	20241030	192900	10129619	1543	1543	1543	1543	0
121	20241030	192800	10129619	1543	1543	1543	1543	0
122	20241030	192700	10129619	1543	1543	1543	1543	290
123	20241030	192600	10129619	1543	1543	1543	1543	0
124	20241030	192500	10129619	1543	1543	1543	1543	0
125	20241030	192400	10129619	1543	1543	1543	1543	0
126	20241030	192300	10129619	1543	1543	1543	1543	0
127	20241030	192200	10129619	1543	1543	1543	1543	0
128	20241030	192100	10129619	1543	1543	1543	1543	0
129	20241030	192000	10129619	1543	1543	1543	1543	0
130	20241030	191900	10129619	1543	1543	1543	1543	0
131	20241030	191800	10129619	1543	1543	1543	1543	0
132	20241030	191700	10129619	1543	1543	1543	1543	0
133	20241030	191600	10129619	1543	1543	1543	1543	0
134	20241030	191500	10129619	1543	1543	1543	1543	0
135	20241030	191400	10129619	1543	1543	1543	1543	0
136	20241030	191300	10129619	1543	1543	1543	1543	0
137	20241030	191200	10129619	1543	1543	1543	1543	0
138	20241030	191100	10129619	1543	1543	1543	1543	0
139	20241030	191000	10129619	1543	1543	1543	1543	0
140	20241030	190900	10129619	1543	1543	1543	1543	0
141	20241030	190800	10129619	1543	1543	1543	1543	0
142	20241030	190700	10129619	1543	1543	1543	1543	0
143	20241030	190600	10129619	1543	1543	1543	1543	0
144	20241030	190500	10129619	1543	1543	1543	1543	0
145	20241030	190400	10129619	1543	1543	1543	1543	0
146	20241030	190300	10129619	1543	1543	1543	1543	0
147	20241030	190200	10129619	1543	1543	1543	1543	0
148	20241030	190100	10129619	1543	1543	1543	1543	0
149	20241030	190000	10129619	1543	1543	1543	1543	0
150	20241030	185900	10129619	1543	1543	1543	1543	0
151	20241030	185800	10129619	1543	1543	1543	1543	0
152	20241030	185700	10129619	1543	1543	1543	1543	290
153	20241030	185600	10129619	1543	1543	1543	1543	0
154	20241030	185500	10129619	1543	1543	1543	1543	0
155	20241030	185400	10129619	1543	1543	1543	1543	0
156	20241030	185300	10129619	1543	1543	1543	1543	0
157	20241030	185200	10129619	1543	1543	1543	1543	0
158	20241030	185100	10129619	1543	1543	1543	1543	0
159	20241030	185000	10129619	1543	1543	1543	1543	0
160	20241030	184900	10129619	1543	1543	1543	1543	0
161	20241030	184800	10129619	1543	1543	1543	1543	0
162	20241030	184700	10129619	1543	1543	1543	1543	0
163	20241030	184600	10129619	1543	1543	1543	1543	0
164	20241030	184500	10129619	1543	1543	1543	1543	0
165	20241030	184400	10129619	1543	1543	1543	1543	0
166	20241030	184300	10129619	1543	1543	1543	1543	0
167	20241030	184200	10129619	1543	1543	1543	1543	0
168	20241030	184100	10129619	1543	1543	1543	1543	0
169	20241030	184000	10129619	1543	1543	1543	1543	0
170	20241030	183900	10129619	1543	1543	1543	1543	0
171	20241030	183800	10129619	1543	1543	1543	1543	0
172	20241030	183700	10129619	1543	1543	1543	1543	0
173	20241030	183600	10129619	1543	1543	1543	1543	0
174	20241030	183500	10129619	1543	1543	1543	1543	0
175	20241030	183400	10129619	1543	1543	1543	1543	0
176	20241030	183300	10129619	1543	1543	1543	1543	0
177	20241030	183200	10129619	1543	1543	1543	1543	0
178	20241030	183100	10129619	1543	1543	1543	1543	0
179	20241030	183000	10129619	1543	1543	1543	1543	0
180	20241030	182900	10129619	1543	1543	1543	1543	0
181	20241030	182800	10129619	1543	1543	1543	1543	0
182	20241030	182700	10129619	1543	1543	1543	1543	290
183	20241030	182600	10129619	1543	1543	1543	1543	0
184	20241030	182500	10129619	1543	1543	1543	1543	0
185	20241030	182400	10129619	1543	1543	1543	1543	0
186	20241030	182300	10129619	1543	1543	1543	1543	0
187	20241030	182200	10129619	1543	1543	1543	1543	0
188	20241030	182100	10129619	1543	1543	1543	1543	0
189	20241030	182000	10129619	1543	1543	1543	1543	0
190	20241030	181900	10129619	1543	1543	1543	1543	0
191	20241030	181800	10129619	1543	1543	1543	1543	0
192	20241030	181700	10129619	1543	1543	1543	1543	0
193	20241030	181600	10129619	1543	1543	1543	1543	0
194	20241030	181500	10129619	1543	1543	1543	1543	0
195	20241030	181400	10129619	1543	1543	1543	1543	0
196	20241030	181300	10129619	1543	1543	1543	1543	0
197	20241030	181200	10129619	1543	1543	1543	1543	0
198	20241030	181100	10129619	1543	1543	1543	1543	0
199	20241030	181000	10129619	1543	1543	1543	1543	0
200	20241030	180900	10129619	1543	1543	1543	1543	0
201	20241030	180800	10129619	1543	1543	1543	1543	0
202	20241030	180700	10129619	1543	1543	1543	1543	0
203	20241030	180600	10129619	1543	1543	1543	1543	0
204	20241030	180500	10129619	1543	1543	1543	1543	0
205	20241030	180400	10129619	1543	1543	1543	1543	0
206	20241030	180300	10129619	1543	1543	1543	1543	0
207	20241030	180200	10129619	1543	1543	1543	1543	0
208	20241030	180100	10129619	1543	1543	1543	1543	0
209	20241030	180000	10129619	1543	1543	1543	1543	0
210	20241030	175900	10129619	1543	1543	1543	1543	0
211	20241030	175800	10129619	1543	1543	1543	1543	0
212	20241030	175700	10129619	1543	1543	1543	1543	290
213	20241030	175600	10129619	1543	1543	1543	1543	0
214	20241030	175500	10129619	1543	1543	1543	1543	0
215	20241030	175400	10129619	1543	1543	1543	1543	0
216	20241030	175300	10129619	1543	1543	1543	1543	0
217	20241030	175200	10129619	1543	1543	1543	1543	0
218	20241030	175100	10129619	1543	1543	1543	1543	0
219	20241030	175000	10129619	1543	1543	1543	1543	0
220	20241030	174900	10129619	1543	1543	1543	1543	0
221	20241030	174800	10129619	1543	1543	1543	1543	0
222	20241030	174700	10129619	1543	1543	1543	1543	0
223	20241030	174600	10129619	1543	1543	1543	1543	0
224	20241030	174500	10129619	1543	1543	1543	1543	0
225	20241030	174400	10129619	1543	1543	1543	1543	0
226	20241030	174300	10129619	1543	1543	1543	1543	0
227	20241030	174200	10129619	1543	1543	1543	1543	0
228	20241030	174100	10129619	1543	1543	1543	1543	0
229	20241030	174000	10129619	1543	1543	1543	1543	0
230	20241030	173900	10129619	1543	1543	1543	1543	0
231	20241030	173800	10129619	1543	1543	1543	1543	0
232	20241030	173700	10129619	1543	1543	1543	1543	0
233	20241030	173600	10129619	1543	1543	1543	1543	0
234	20241030	173500	10129619	1543	1543	1543	1543	0
235	20241030	173400	10129619	1543	1543	1543	1543	0
236	20241030	173300	10129619	1543	1543	1543	1543	0
237	20241030	173200	10129619	1543	1543	1543	1543	0
238	20241030	173100	10129619	1543	1543	1543	1543	0
239	20241030	173000	10129619	1543	1543	1543	1543	0
240	20241030	172900	10129619	1543	1543	1543	1543	0
241	20241030	172800	10129619	1543	1543	1543	1543	0
242	20241030	172700	10129619	1543	1543	1543	1543	290
243	20241030	172600	10129619	1543	1543	1543	1543	0
244	20241030	172500	10129619	1543	1543	1543	1543	0
245	20241030	172400	10129619	1543	1543	1543	1543	0
246	20241030	172300	10129619	1543	1543	1543	1543	0
247	20241030	172200	10129619	1543	1543	1543	1543	0
248	20241030	172100	10129619	1543	1543	1543	1543	0
249	20241030	172000	10129619	1543	1543	1543	1543	0
250	20241030	171900	10129619	1543	1543	1543	1543	0
251	20241030	171800	10129619	1543	1543	1543	1543	0
252	20241030	171700	10129619	1543	1543	1543	1543	0
253	20241030	171600	10129619	1543	1543	1543	1543	0
254	20241030	171500	10129619	1543	1543	1543	1543	0
255	20241030	171400	10129619	1543	1543	1543	1543	0
256	20241030	171300	10129619	1543	1543	1543	1543	0
257	20241030	171200	10129619	1543	1543	1543	1543	0
258	20241030	171100	10129619	1543	1543	1543	1543	0
259	20241030	171000	10129619	1543	1543	1543	1543	0
260	20241030	170900	10129619	1543	1543	1543	1543	0
261	20241030	170800	10129619	1543	1543	1543	1543	0
262	20241030	170700	10129619	1543	1543	1543	1543	0
263	20241030	170600	10129619	1543	1543	1543	1543	0
264	20241030	170500	10129619	1543	1543	1543	1543	0
265	20241030	170400	10129619	1543	1543	1543	1543	0
266	20241030	170300	10129619	1543	1543	1543	1543	0
267	20241030	170200	10129619	1543	1543	1543	1543	0
268	20241030	170100	10129619	1543	1543	1543	1543	0
269	20241030	170000	10129619	1543	1543	1543	1543	0
270	20241030	165900	10129619	1543	1543	1543	1543	0
271	20241030	165800	10129619	1543	1543	1543	1543	0
272	20241030	165700	10129619	1543	1543	1543	1543	290
273	20241030	165600	10129619	1543	1543	1543	1543	0
274	20241030	165500	10129619	1543	1543	1543	1543	0
275	20241030	165400	10129619	1543	1543	1543	1543	0
276	20241030	165300	10129619	1543	1543	1543	1543	0
277	20241030	165200	10129619	1543	1543	1543	1543	0
278	20241030	165100	10129619	1543	1543	1543	1543	0
279	20241030	165000	10129619	1543	1543	1543	1543	0
280	20241030	164900	10129619	1543	1543	1543	1543	0
281	20241030	164800	10129619	1543	1543	1543	1543	0
282	20241030	164700	10129619	1543	1543	1543	1543	0
283	20241030	164600	10129619	1543	1543	1543	1543	0
284	20241030	164500	10129619	1543	1543	1543	1543	0
285	20241030	164400	10129619	1543	1543	1543	1543	0
286	20241030	164300	10129619	1543	1543	1543	1543	0
287	20241030	164200	10129619	1543	1543	1543	1543	0
288	20241030	164100	10129619	1543	1543	1543	1543	0
289	20241030	164000	10129619	1543	1543	1543	1543	0
290	20241030	163900	10129619	1543	1543	1543	1543	0
291	20241030	163800	10129619	1543	1543	1543	1543	0
292	20241030	163700	10129619	1543	1543	1543	1543	0
293	20241030	163600	10129619	1543	1543	1543	1543	0
294	20241030	163500	10129619	1543	1543	1543	1543	0
295	20241030	163400	10129619	1543	1543	1543	1543	0
296	20241030	163300	10129619	1543	1543	1543	1543	0
297	20241030	163200	10129619	1543	1543	1543	1543	0
298	20241030	163100	10129619	1543	1543	1543	1543	0
299	20241030	163000	10129619	1543	1543	1543	1543	0
300	20241030	162900	10129619	1543	1543	1543	1543	0
301	20241030	162800	10129619	1543	1543	1543	1543	0
302	20241030	162700	10129619	1543	1543	1543	1543	290
303	20241030	162600	10129619	1543	1543	1543	1543	0
304	20241030	162500	10129619	1543	1543	1543	1543	0
305	20241030	162400	10129619	1543	1543	1543	1543	0
306	20241030	162300	10129619	1543	1543	1543	1543	0
307	20241030	162200	10129619	1543	1543	1543	1543	0
308	20241030	162100	10129619	1543	1543	1543	1543	0
309	20241030	162000	10129619	1543	1543	1543	1543	0
310	20241030	161900	10129619	1543	1543	1543	1543	0
311	20241030	161800	10129619	1543	1543	1543	1543	0
312	20241030	161700	10129619	1543	1543	1543	1543	0
313	20241030	161600	10129619	1543	1543	1543	1543	0
314	20241030	161500	10129619	1543	1543	1543	1543	0
315	20241030	161400	10129619	1543	1543	1543	1543	0
316	20241030	161300	10129619	1543	1543	1543	1543	0
317	20241030	161200	10129619	1543	1543	1543	1543	0
318	20241030	161100	10129619	1543	1543	1543	1543	0
319	20241030	161000	10129619	1543	1543	1543	1543	0
320	20241030	160900	10129619	1543	1543	1543	1543	0
321	20241030	160800	10129619	1543	1543	1543	1543	0
322	20241030	160700	10129619	1543	1543	1543	1543	0
323	20241030	160600	10129619	1543	1543	1543	1543	0
324	20241030	160500	10129619	1543	1543	1543	1543	0
325	20241030	160400	10129619	1543	1543	1543	1543	0
326	20241030	160300	10129619	1543	1543	1543	1543	0
327	20241030	160200	10129619	1543	1543	1543	1543	0
328	20241030	160100	10129619	1543	1543	1543	1543	0
329	20241030	160000	10129619	1543	1543	1543	1543	0
330	20241030	155900	10129619	1543	1543	1543	1543	0
331	20241030	155800	10129619	1543	1543	1543	1543	0
332	20241030	155700	10129619	1543	1543	1543	1543	290
333	20241030	155600	10129619	1543	1543	1543	1543	0
334	20241030	155500	10129619	1543	1543	1543	1543	0
335	20241030	155400	10129619	1543	1543	1543	1543	0
336	20241030	155300	10129619	1543	1543	1543	1543	0
337	20241030	155200	10129619	1543	1543	1543	1543	0
338	20241030	155100	10129619	1543	1543	1543	1543	0
339	20241030	155000	10129619	1543	1543	1543	1543	0
340	20241030	154900	10129619	1543	1543	1543	1543	0
341	20241030	154800	10129619	1543	1543	1543	1543	0
342	20241030	154700	10129619	1543	1543	1543	1543	0
343	20241030	154600	10129619	1543	1543	1543	1543	0
344	20241030	154500	10129619	1543	1543	1543	1543	0
345	20241030	154400	10129619	1543	1543	1543	1543	0
346	20241030	154300	10129619	1543	1543	1543	1543	0
347	20241030	154200	10129619	1543	1543	1543	1543	0
348	20241030	154100	10129619	1543	1543	1543	1543	0
349	20241030	154000	10129619	1543	1543	1543	1543	0
350	20241030	153900	10129619	1543	1543	1543	1543	0
351	20241030	153800	10129619	1543	1543	1543	1543	0
352	20241030	153700	10129619	1543	1543	1543	1543	0
353	20241030	153600	10129619	1543	1543	1543	1543	0
354	20241030	153500	10129619	1543	1543	1543	1543	0
355	20241030	153400	10129619	1543	1543	1543	1543	0
356	20241030	153300	10129619	1543	1543	1543	1543	0
357	20241030	153200	10129619	1543	1543	1543	1543	0
358	20241030	153100	10129619	1543	1543	1543	1543	0
359	20241030	153000	10129619	1543	1543	1543	1543	290
360	20241030	152900	9682149	1552	1552	1552	1552	0
361	20241030	152800	9682149	1552	1552	1552	1552	0
362	20241030	152700	9682149	1552	1552	1552	1552	0
363	20241030	152600	9682149	1552	1552	1552	1552	0
364	20241030	152500	9682149	1552	1552	1552	1552	0
365	20241030	152400	9682149	1552	1552	1552	1552	0
366	20241030	152300	9682149	1552	1552	1552	1552	0
367	20241030	152200	9682149	1552	1552	1552	1552	0
368	20241030	152100	9682149	1552	1552	1552	1552	0
369	20241030	152000	9682149	1552	1552	1552	1552	0
370	20241030	151900	9682149	1552	1552	1552	1552	0
371	20241030	151800	9682149	1552	1552	1552	1552	0
372	20241030	151700	9682149	1552	1552	1552	1552	0
373	20241030	151600	9682149	1552	1552	1552	1552	0
374	20241030	151500	9682149	1552	1552	1552	1552	5
375	20241030	151400	9674389	1543	1543	1543	1543	0
376	20241030	151300	9674389	1543	1543	1543	1543	0
377	20241030	151200	9674389	1543	1543	1543	1543	0
378	20241030	151100	9674389	1543	1543	1543	1543	0
379	20241030	151000	9674389	1543	1543	1543	1543	0
380	20241030	150900	9674389	1543	1543	1543	1543	470
381	20241030	150800	8949179	1552	1552	1552	1552	0
382	20241030	150700	8949179	1552	1552	1552	1552	8
383	20241030	150600	8936763	1552	1552	1552	1552	0
384	20241030	150500	8936763	1552	1552	1552	1552	0
385	20241030	150400	8936763	1552	1552	1552	1552	0
386	20241030	150300	8936763	1552	1552	1552	1552	0
387	20241030	150200	8936763	1552	1552	1552	1552	0
388	20241030	150100	8936763	1552	1552	1552	1552	0
389	20241030	150000	8936763	1552	1552	1552	1552	0
390	20241030	145900	8936763	1552	1552	1552	1552	1
391	20241030	145800	8935211	1552	1552	1552	1552	0
392	20241030	145700	8935211	1552	1552	1552	1552	0
393	20241030	145600	8935211	1552	1552	1552	1552	0
394	20241030	145500	8935211	1552	1552	1552	1552	0
395	20241030	145400	8935211	1552	1552	1552	1552	0
396	20241030	145300	8935211	1552	1552	1552	1552	0
397	20241030	145200	8935211	1552	1552	1552	1552	0
398	20241030	145100	8935211	1552	1552	1552	1552	0
399	20241030	145000	8935211	1552	1552	1552	1552	0
400	20241030	144900	8935211	1552	1552	1552	1552	0
401	20241030	144800	8935211	1552	1552	1552	1552	0
402	20241030	144700	8935211	1552	1552	1552	1552	1
403	20241030	144600	8933659	1542	1542	1542	1542	100
404	20241030	144500	8779459	1542	1542	1542	1542	69
405	20241030	144400	8673061	1542	1542	1542	1542	0
406	20241030	144300	8673061	1542	1542	1542	1542	34
407	20241030	144200	8620633	1556	1556	1556	1556	0
408	20241030	144100	8620633	1556	1556	1556	1556	0
409	20241030	144000	8620633	1556	1556	1556	1556	0
410	20241030	143900	8620633	1556	1556	1556	1556	0
411	20241030	143800	8620633	1556	1556	1556	1556	0
412	20241030	143700	8620633	1556	1556	1556	1556	0
413	20241030	143600	8620633	1556	1556	1556	1556	0
414	20241030	143500	8620633	1556	1556	1556	1556	0
415	20241030	143400	8620633	1556	1556	1556	1556	0
416	20241030	143300	8620633	1556	1556	1556	1556	0
417	20241030	143200	8620633	1556	1556	1556	1556	0
418	20241030	143100	8620633	1556	1556	1556	1556	0
419	20241030	143000	8620633	1556	1556	1556	1556	0
420	20241030	142900	8620633	1556	1556	1556	1556	0
421	20241030	142800	8620633	1556	1556	1556	1556	0
422	20241030	142700	8620633	1556	1556	1556	1556	0
423	20241030	142600	8620633	1556	1556	1556	1556	0
424	20241030	142500	8620633	1556	1556	1556	1556	0
425	20241030	142400	8620633	1556	1556	1556	1556	0
426	20241030	142300	8620633	1556	1556	1556	1556	0
427	20241030	142200	8620633	1556	1556	1556	1556	0
428	20241030	142100	8620633	1556	1556	1556	1556	0
429	20241030	142000	8620633	1556	1556	1556	1556	0
430	20241030	141900	8620633	1556	1556	1556	1556	0
431	20241030	141800	8620633	1556	1556	1556	1556	0
432	20241030	141700	8620633	1556	1556	1556	1556	0
433	20241030	141600	8620633	1556	1556	1556	1556	0
434	20241030	141500	8620633	1556	1556	1556	1556	0
435	20241030	141400	8620633	1556	1556	1556	1556	0
436	20241030	141300	8620633	1556	1556	1556	1556	0
437	20241030	141200	8620633	1556	1556	1556	1556	0
438	20241030	141100	8620633	1556	1556	1556	1556	0
439	20241030	141000	8620633	1556	1556	1556	1556	1
440	20241030	140900	8619077	1540	1540	1540	1540	0
441	20241030	140800	8619077	1540	1540	1540	1540	0
442	20241030	140700	8619077	1540	1540	1540	1540	0
443	20241030	140600	8619077	1540	1540	1540	1540	0
444	20241030	140500	8619077	1540	1540	1540	1540	0
445	20241030	140400	8619077	1540	1540	1540	1540	0
446	20241030	140300	8619077	1540	1540	1540	1540	0
447	20241030	140200	8619077	1540	1540	1540	1540	0
448	20241030	140100	8619077	1540	1540	1540	1540	0
449	20241030	140000	8619077	1540	1540	1540	1540	0
450	20241030	135900	8619077	1540	1540	1540	1540	100
451	20241030	135800	8465077	1563	1563	1563	1563	0
452	20241030	135700	8465077	1563	1563	1563	1563	0
453	20241030	135600	8465077	1563	1563	1563	1563	0
454	20241030	135500	8465077	1563	1563	1563	1563	0
455	20241030	135400	8465077	1563	1563	1563	1563	0
456	20241030	135300	8465077	1563	1563	1563	1563	0
457	20241030	135200	8465077	1563	1563	1563	1563	0
458	20241030	135100	8465077	1563	1563	1563	1563	0
459	20241030	135000	8465077	1563	1563	1563	1563	0
460	20241030	134900	8465077	1563	1563	1563	1563	0
461	20241030	134800	8465077	1563	1563	1563	1563	0
462	20241030	134700	8465077	1563	1563	1563	1563	0
463	20241030	134600	8465077	1563	1563	1563	1563	0
464	20241030	134500	8465077	1563	1563	1563	1563	0
465	20241030	134400	8465077	1563	1563	1563	1563	0
466	20241030	134300	8465077	1563	1563	1563	1563	0
467	20241030	134200	8465077	1563	1563	1563	1563	0
468	20241030	134100	8465077	1563	1563	1563	1563	0
469	20241030	134000	8465077	1563	1563	1563	1563	0
470	20241030	133900	8465077	1563	1563	1563	1563	0
471	20241030	133800	8465077	1563	1563	1563	1563	0
472	20241030	133700	8465077	1563	1563	1563	1563	0
473	20241030	133600	8465077	1563	1563	1563	1563	0
474	20241030	133500	8465077	1563	1563	1563	1563	0
475	20241030	133400	8465077	1563	1563	1563	1563	0
476	20241030	133300	8465077	1563	1563	1563	1563	0
477	20241030	133200	8465077	1563	1563	1563	1563	0
478	20241030	133100	8465077	1563	1563	1563	1563	0
479	20241030	133000	8465077	1563	1563	1563	1563	0
480	20241030	132900	8465077	1563	1563	1563	1563	0
481	20241030	132800	8465077	1563	1563	1563	1563	0
482	20241030	132700	8465077	1563	1563	1563	1563	0
483	20241030	132600	8465077	1563	1563	1563	1563	0
484	20241030	132500	8465077	1563	1563	1563	1563	0
485	20241030	132400	8465077	1563	1563	1563	1563	0
486	20241030	132300	8465077	1563	1563	1563	1563	0
487	20241030	132200	8465077	1563	1563	1563	1563	0
488	20241030	132100	8465077	1563	1563	1563	1563	0
489	20241030	132000	8465077	1563	1563	1563	1563	0
490	20241030	131900	8465077	1563	1563	1563	1563	0
491	20241030	131800	8465077	1563	1563	1563	1563	0
492	20241030	131700	8465077	1563	1563	1563	1563	0
493	20241030	131600	8465077	1563	1563	1563	1563	0
494	20241030	131500	8465077	1563	1563	1563	1563	1
495	20241030	131400	8463514	1540	1540	1540	1540	0
496	20241030	131300	8463514	1540	1540	1540	1540	0
497	20241030	131200	8463514	1540	1540	1540	1540	0
498	20241030	131100	8463514	1540	1540	1540	1540	0
499	20241030	131000	8463514	1540	1540	1540	1540	0
500	20241030	130900	8463514	1540	1540	1540	1540	0
501	20241030	130800	8463514	1540	1540	1540	1540	0
502	20241030	130700	8463514	1540	1540	1540	1540	0
503	20241030	130600	8463514	1540	1540	1540	1540	0
504	20241030	130500	8463514	1540	1540	1540	1540	33
505	20241030	130400	8412694	1569	1569	1569	1569	0
506	20241030	130300	8412694	1569	1569	1569	1569	0
507	20241030	130200	8412694	1569	1569	1569	1569	0
508	20241030	130100	8412694	1569	1569	1569	1569	0
509	20241030	130000	8412694	1569	1569	1569	1569	0
510	20241030	125900	8412694	1569	1569	1569	1569	0
511	20241030	125800	8412694	1569	1569	1569	1569	0
512	20241030	125700	8412694	1569	1569	1569	1569	0
513	20241030	125600	8412694	1569	1569	1569	1569	0
514	20241030	125500	8412694	1569	1569	1569	1569	0
515	20241030	125400	8412694	1569	1569	1569	1569	0
516	20241030	125300	8412694	1569	1569	1569	1569	0
517	20241030	125200	8412694	1569	1569	1569	1569	0
518	20241030	125100	8412694	1569	1569	1569	1569	0
519	20241030	125000	8412694	1569	1569	1569	1569	0
520	20241030	124900	8412694	1569	1569	1569	1569	0
521	20241030	124800	8412694	1569	1569	1569	1569	0
522	20241030	124700	8412694	1569	1569	1569	1569	0
523	20241030	124600	8412694	1569	1569	1569	1569	0
524	20241030	124500	8412694	1569	1569	1569	1569	0
525	20241030	124400	8412694	1569	1569	1569	1569	0
526	20241030	124300	8412694	1569	1569	1569	1569	0
527	20241030	124200	8412694	1569	1569	1569	1569	0
528	20241030	124100	8412694	1569	1569	1569	1569	0
529	20241030	124000	8412694	1569	1569	1569	1569	0
530	20241030	123900	8412694	1569	1569	1569	1569	0
531	20241030	123800	8412694	1569	1569	1569	1569	0
532	20241030	123700	8412694	1569	1569	1569	1569	0
533	20241030	123600	8412694	1569	1569	1569	1569	0
534	20241030	123500	8412694	1569	1569	1569	1569	0
535	20241030	123400	8412694	1569	1569	1569	1569	0
536	20241030	123300	8412694	1569	1569	1569	1569	0
537	20241030	123200	8412694	1569	1569	1569	1569	0
538	20241030	123100	8412694	1569	1569	1569	1569	3
539	20241030	123000	8407987	1540	1540	1540	1540	0
540	20241030	122900	8407987	1540	1540	1540	1540	20
541	20241030	122800	8377187	1531	1531	1531	1531	0
542	20241030	122700	8377187	1531	1531	1531	1531	0
543	20241030	122600	8377187	1531	1531	1531	1531	0
544	20241030	122500	8377187	1531	1531	1531	1531	0
545	20241030	122400	8377187	1531	1531	1531	1531	0
546	20241030	122300	8377187	1531	1531	1531	1531	0
547	20241030	122200	8377187	1531	1531	1531	1531	0
548	20241030	122100	8377187	1531	1531	1531	1531	0
549	20241030	122000	8377187	1531	1531	1531	1531	0
550	20241030	121900	8377187	1531	1531	1531	1531	0
551	20241030	121800	8377187	1531	1531	1531	1531	0
552	20241030	121700	8377187	1531	1531	1531	1531	0
553	20241030	121600	8377187	1531	1531	1531	1531	0
554	20241030	121500	8377187	1531	1531	1531	1531	0
555	20241030	121400	8377187	1531	1531	1531	1531	0
556	20241030	121300	8377187	1531	1531	1531	1531	0
557	20241030	121200	8377187	1531	1531	1531	1531	0
558	20241030	121100	8377187	1531	1531	1531	1531	0
559	20241030	121000	8377187	1531	1531	1531	1531	0
560	20241030	120900	8377187	1531	1531	1531	1531	0
561	20241030	120800	8377187	1531	1531	1531	1531	0
562	20241030	120700	8377187	1531	1531	1531	1531	0
563	20241030	120600	8377187	1531	1531	1531	1531	0
564	20241030	120500	8377187	1531	1531	1531	1531	0
565	20241030	120400	8377187	1531	1531	1531	1531	0
566	20241030	120300	8377187	1531	1531	1531	1531	0
567	20241030	120200	8377187	1531	1531	1531	1531	0
568	20241030	120100	8377187	1531	1531	1531	1531	0
569	20241030	120000	8377187	1531	1531	1531	1531	0
570	20241030	115900	8377187	1531	1531	1531	1531	0
571	20241030	115800	8377187	1531	1531	1531	1531	0
572	20241030	115700	8377187	1531	1531	1531	1531	0
573	20241030	115600	8377187	1531	1531	1531	1531	0
574	20241030	115500	8377187	1531	1531	1531	1531	0
575	20241030	115400	8377187	1531	1531	1531	1531	0
576	20241030	115300	8377187	1531	1533	1533	1531	78
577	20241030	115200	8257699	1574	1574	1574	1574	0
578	20241030	115100	8257699	1574	1574	1574	1574	0
579	20241030	115000	8257699	1574	1574	1574	1574	0
580	20241030	114900	8257699	1574	1574	1574	1574	0
581	20241030	114800	8257699	1574	1574	1574	1574	0
582	20241030	114700	8257699	1574	1574	1574	1574	0
583	20241030	114600	8257699	1574	1574	1574	1574	0
584	20241030	114500	8257699	1574	1574	1574	1574	0
585	20241030	114400	8257699	1574	1574	1574	1574	0
586	20241030	114300	8257699	1574	1574	1574	1574	0
587	20241030	114200	8257699	1574	1574	1574	1574	1
588	20241030	114100	8256125	1575	1575	1575	1575	0
589	20241030	114000	8256125	1575	1575	1575	1575	0
590	20241030	113900	8256125	1575	1575	1575	1575	0
591	20241030	113800	8256125	1575	1575	1575	1575	0
592	20241030	113700	8256125	1575	1575	1575	1575	0
593	20241030	113600	8256125	1575	1575	1575	1575	0
594	20241030	113500	8256125	1575	1575	1575	1575	0
595	20241030	113400	8256125	1575	1575	1575	1575	0
596	20241030	113300	8256125	1575	1575	1575	1575	0
597	20241030	113200	8256125	1575	1575	1575	1575	0
598	20241030	113100	8256125	1575	1575	1575	1575	0
599	20241030	113000	8256125	1575	1575	1575	1575	0
600	20241030	112900	8256125	1575	1575	1575	1575	0
601	20241030	112800	8256125	1575	1575	1575	1575	0
602	20241030	112700	8256125	1575	1575	1575	1575	0
603	20241030	112600	8256125	1575	1575	1575	1575	0
604	20241030	112500	8256125	1575	1575	1575	1575	0
605	20241030	112400	8256125	1575	1575	1575	1575	0
606	20241030	112300	8256125	1575	1575	1575	1575	0
607	20241030	112200	8256125	1575	1575	1575	1575	0
608	20241030	112100	8256125	1575	1575	1575	1575	0
609	20241030	112000	8256125	1575	1575	1575	1575	0
610	20241030	111900	8256125	1575	1575	1575	1575	0
611	20241030	111800	8256125	1575	1575	1575	1575	0
612	20241030	111700	8256125	1575	1575	1575	1575	0
613	20241030	111600	8256125	1575	1575	1575	1575	0
614	20241030	111500	8256125	1575	1575	1575	1575	0
615	20241030	111400	8256125	1575	1575	1575	1575	0
616	20241030	111300	8256125	1575	1575	1575	1575	0
617	20241030	111200	8256125	1575	1575	1575	1575	0
618	20241030	111100	8256125	1575	1575	1575	1575	0
619	20241030	111000	8256125	1575	1575	1575	1575	0
620	20241030	110900	8256125	1575	1575	1575	1575	0
621	20241030	110800	8256125	1575	1575	1575	1575	50
622	20241030	110700	8177375	1575	1575	1575	1575	2
623	20241030	110600	8174225	1600	1600	1600	1600	0
624	20241030	110500	8174225	1600	1600	1600	1600	0
625	20241030	110400	8174225	1600	1600	1600	1600	0
626	20241030	110300	8174225	1600	1600	1600	1600	0
627	20241030	110200	8174225	1600	1600	1600	1600	0
628	20241030	110100	8174225	1600	1600	1600	1600	0
629	20241030	110000	8174225	1600	1600	1600	1600	0
630	20241030	105900	8174225	1600	1600	1600	1600	0
631	20241030	105800	8174225	1600	1600	1600	1600	0
632	20241030	105700	8174225	1600	1600	1600	1600	0
633	20241030	105600	8174225	1600	1600	1600	1600	0
634	20241030	105500	8174225	1600	1600	1600	1600	43
635	20241030	105400	8105425	1600	1600	1600	1600	0
636	20241030	105300	8105425	1600	1600	1600	1600	0
637	20241030	105200	8105425	1600	1600	1600	1600	0
638	20241030	105100	8105425	1600	1600	1600	1600	1
639	20241030	105000	8103825	1600	1600	1600	1600	1
640	20241030	104900	8102225	1569	1569	1569	1569	0
641	20241030	104800	8102225	1569	1569	1569	1569	0
642	20241030	104700	8102225	1569	1569	1569	1569	0
643	20241030	104600	8102225	1569	1569	1569	1569	0
644	20241030	104500	8102225	1569	1569	1569	1569	0
645	20241030	104400	8102225	1569	1568	1569	1568	52
646	20241030	104300	8020674	1556	1556	1556	1556	0
647	20241030	104200	8020674	1556	1556	1556	1556	0
648	20241030	104100	8020674	1556	1556	1556	1556	0
649	20241030	104000	8020674	1556	1556	1556	1556	0
650	20241030	103900	8020674	1556	1556	1556	1556	85
651	20241030	103800	7888414	1556	1556	1556	1556	0
652	20241030	103700	7888414	1556	1550	1556	1550	100
653	20241030	103600	7733114	1545	1542	1545	1542	1584
654	20241030	103500	5290487	1545	1545	1545	1545	0
655	20241030	103400	5290487	1545	1545	1545	1545	1
656	20241030	103300	5288942	1545	1545	1545	1545	1
657	20241030	103200	5287397	1545	1543	1545	1543	281
658	20241030	103100	4853308	1545	1545	1545	1545	0
659	20241030	103000	4853308	1545	1545	1545	1545	0
660	20241030	102900	4853308	1545	1545	1545	1545	0
661	20241030	102800	4853308	1545	1545	1545	1545	0
662	20241030	102700	4853308	1545	1545	1545	1545	0
663	20241030	102600	4853308	1545	1545	1545	1545	1
664	20241030	102500	4851763	1542	1542	1542	1542	40
665	20241030	102400	4790083	1545	1545	1545	1545	1
666	20241030	102300	4788538	1542	1542	1542	1542	0
667	20241030	102200	4788538	1542	1542	1542	1542	321
668	20241030	102100	4293556	1605	1605	1605	1605	0
669	20241030	102000	4293556	1605	1605	1605	1605	0
670	20241030	101900	4293556	1605	1605	1605	1605	0
671	20241030	101800	4293556	1605	1605	1605	1605	0
672	20241030	101700	4293556	1605	1605	1605	1605	0
673	20241030	101600	4293556	1605	1605	1605	1605	0
674	20241030	101500	4293556	1605	1605	1605	1605	0
675	20241030	101400	4293556	1605	1605	1605	1605	0
676	20241030	101300	4293556	1605	1605	1605	1605	0
677	20241030	101200	4293556	1605	1605	1605	1605	0
678	20241030	101100	4293556	1605	1605	1605	1605	0
679	20241030	101000	4293556	1605	1605	1605	1605	0
680	20241030	100900	4293556	1605	1605	1605	1605	0
681	20241030	100800	4293556	1605	1605	1605	1605	0
682	20241030	100700	4293556	1605	1605	1605	1605	1
683	20241030	100600	4291951	1543	1543	1543	1543	0
684	20241030	100500	4291951	1543	1543	1543	1543	0
685	20241030	100400	4291951	1543	1543	1543	1543	0
686	20241030	100300	4291951	1543	1543	1543	1543	0
687	20241030	100200	4291951	1543	1543	1543	1543	0
688	20241030	100100	4291951	1543	1543	1543	1543	0
689	20241030	100000	4291951	1543	1543	1543	1543	0
690	20241030	095900	4291951	1543	1543	1543	1543	0
691	20241030	095800	4291951	1543	1557	1557	1543	23
692	20241030	095700	4256448	1608	1608	1608	1608	0
693	20241030	095600	4256448	1608	1608	1608	1608	0
694	20241030	095500	4256448	1608	1608	1608	1608	0
695	20241030	095400	4256448	1608	1608	1608	1608	0
696	20241030	095300	4256448	1608	1600	1610	1600	1031
697	20241030	095200	2597055	1600	1590	1600	1590	329
698	20241030	095100	2070945	1585	1542	1585	1542	1151
699	20241030	095000	288370	1550	1550	1550	1550	0
700	20241030	094900	288370	1550	1550	1550	1550	0
701	20241030	094800	288370	1550	1550	1550	1550	0
702	20241030	094700	288370	1550	1550	1550	1550	0
703	20241030	094600	288370	1550	1550	1550	1550	0
704	20241030	094500	288370	1550	1550	1550	1550	0
705	20241030	094400	288370	1550	1550	1550	1550	2
706	20241030	094300	285270	1542	1542	1542	1542	87
707	20241030	094200	151116	1542	1542	1542	1542	12
708	20241030	094100	132612	1542	1542	1542	1542	0
709	20241030	094000	132612	1542	1542	1542	1542	0
710	20241030	093900	132612	1542	1542	1542	1542	0
711	20241030	093800	132612	1542	1542	1542	1542	0
712	20241030	093700	132612	1542	1542	1542	1542	0
713	20241030	093600	132612	1542	1542	1542	1542	0
714	20241030	093500	132612	1542	1542	1542	1542	0
715	20241030	093400	132612	1542	1542	1542	1542	0
716	20241030	093300	132612	1542	1542	1542	1542	0
717	20241030	093200	132612	1542	1542	1542	1542	0
718	20241030	093100	132612	1542	1542	1542	1542	0
719	20241030	093000	132612	1542	1542	1542	1542	0
720	20241030	092900	132612	1542	1542	1542	1542	5
721	20241030	092800	124902	1542	1542	1542	1542	0
722	20241030	092700	124902	1542	1542	1542	1542	0
723	20241030	092600	124902	1542	1542	1542	1542	0
724	20241030	092500	124902	1542	1542	1542	1542	0
725	20241030	092400	124902	1542	1542	1542	1542	0
726	20241030	092300	124902	1542	1542	1542	1542	0
727	20241030	092200	124902	1542	1542	1542	1542	0
728	20241030	092100	124902	1542	1542	1542	1542	0
729	20241030	092000	124902	1542	1542	1542	1542	0
730	20241030	091900	124902	1542	1542	1542	1542	0
731	20241030	091800	124902	1542	1542	1542	1542	0
732	20241030	091700	124902	1542	1542	1542	1542	0
733	20241030	091600	124902	1542	1542	1542	1542	8
734	20241030	091500	112566	1542	1542	1542	1542	60
735	20241030	091400	20046	1542	1542	1542	1542	0
736	20241030	091300	20046	1542	1542	1542	1542	0
737	20241030	091200	20046	1542	1542	1542	1542	0
738	20241030	091100	20046	1542	1542	1542	1542	0
739	20241030	091000	20046	1542	1542	1542	1542	0
740	20241030	090900	20046	1542	1542	1542	1542	0
741	20241030	090800	20046	1542	1542	1542	1542	0
742	20241030	090700	20046	1542	1542	1542	1542	0
743	20241030	090600	20046	1542	1542	1542	1542	0
744	20241030	090500	20046	1542	1542	1542	1542	10
745	20241030	090400	4626	1542	1542	1542	1542	0
746	20241030	090300	4626	1542	1542	1542	1542	0
747	20241030	090200	4626	1542	1542	1542	1542	0
748	20241030	090100	4626	1542	1542	1542	1542	0
749	20241030	090000	4626	1542	1542	1542	1542	3