KissMeData/335870/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211900	13448993	1237	1237	1237	1237	900
3	20241004	211800	13448993	1237	1237	1237	1237	0
4	20241004	211700	13448993	1237	1237	1237	1237	0
5	20241004	211600	13448993	1237	1237	1237	1237	0
6	20241004	211500	13448993	1237	1237	1237	1237	0
7	20241004	211400	13448993	1237	1237	1237	1237	0
8	20241004	211300	13448993	1237	1237	1237	1237	0
9	20241004	211200	13448993	1237	1237	1237	1237	0
10	20241004	211100	13448993	1237	1237	1237	1237	0
11	20241004	211000	13448993	1237	1237	1237	1237	0
12	20241004	210900	13448993	1237	1237	1237	1237	0
13	20241004	210800	13448993	1237	1237	1237	1237	0
14	20241004	210700	13448993	1237	1237	1237	1237	0
15	20241004	210600	13448993	1237	1237	1237	1237	0
16	20241004	210500	13448993	1237	1237	1237	1237	0
17	20241004	210400	13448993	1237	1237	1237	1237	0
18	20241004	210300	13448993	1237	1237	1237	1237	0
19	20241004	210200	13448993	1237	1237	1237	1237	0
20	20241004	210100	13448993	1237	1237	1237	1237	0
21	20241004	210000	13448993	1237	1237	1237	1237	0
22	20241004	205900	13448993	1237	1237	1237	1237	0
23	20241004	205800	13448993	1237	1237	1237	1237	0
24	20241004	205700	13448993	1237	1237	1237	1237	0
25	20241004	205600	13448993	1237	1237	1237	1237	0
26	20241004	205500	13448993	1237	1237	1237	1237	0
27	20241004	205400	13448993	1237	1237	1237	1237	0
28	20241004	205300	13448993	1237	1237	1237	1237	0
29	20241004	205200	13448993	1237	1237	1237	1237	0
30	20241004	205100	13448993	1237	1237	1237	1237	0
31	20241004	205000	13448993	1237	1237	1237	1237	0
32	20241004	204900	13448993	1237	1237	1237	1237	900
33	20241004	204800	13448993	1237	1237	1237	1237	0
34	20241004	204700	13448993	1237	1237	1237	1237	0
35	20241004	204600	13448993	1237	1237	1237	1237	0
36	20241004	204500	13448993	1237	1237	1237	1237	0
37	20241004	204400	13448993	1237	1237	1237	1237	0
38	20241004	204300	13448993	1237	1237	1237	1237	0
39	20241004	204200	13448993	1237	1237	1237	1237	0
40	20241004	204100	13448993	1237	1237	1237	1237	0
41	20241004	204000	13448993	1237	1237	1237	1237	0
42	20241004	203900	13448993	1237	1237	1237	1237	0
43	20241004	203800	13448993	1237	1237	1237	1237	0
44	20241004	203700	13448993	1237	1237	1237	1237	0
45	20241004	203600	13448993	1237	1237	1237	1237	0
46	20241004	203500	13448993	1237	1237	1237	1237	0
47	20241004	203400	13448993	1237	1237	1237	1237	0
48	20241004	203300	13448993	1237	1237	1237	1237	0
49	20241004	203200	13448993	1237	1237	1237	1237	0
50	20241004	203100	13448993	1237	1237	1237	1237	0
51	20241004	203000	13448993	1237	1237	1237	1237	0
52	20241004	202900	13448993	1237	1237	1237	1237	0
53	20241004	202800	13448993	1237	1237	1237	1237	0
54	20241004	202700	13448993	1237	1237	1237	1237	0
55	20241004	202600	13448993	1237	1237	1237	1237	0
56	20241004	202500	13448993	1237	1237	1237	1237	0
57	20241004	202400	13448993	1237	1237	1237	1237	0
58	20241004	202300	13448993	1237	1237	1237	1237	0
59	20241004	202200	13448993	1237	1237	1237	1237	0
60	20241004	202100	13448993	1237	1237	1237	1237	0
61	20241004	202000	13448993	1237	1237	1237	1237	0
62	20241004	201900	13448993	1237	1237	1237	1237	900
63	20241004	201800	13448993	1237	1237	1237	1237	0
64	20241004	201700	13448993	1237	1237	1237	1237	0
65	20241004	201600	13448993	1237	1237	1237	1237	0
66	20241004	201500	13448993	1237	1237	1237	1237	0
67	20241004	201400	13448993	1237	1237	1237	1237	0
68	20241004	201300	13448993	1237	1237	1237	1237	0
69	20241004	201200	13448993	1237	1237	1237	1237	0
70	20241004	201100	13448993	1237	1237	1237	1237	0
71	20241004	201000	13448993	1237	1237	1237	1237	0
72	20241004	200900	13448993	1237	1237	1237	1237	0
73	20241004	200800	13448993	1237	1237	1237	1237	0
74	20241004	200700	13448993	1237	1237	1237	1237	0
75	20241004	200600	13448993	1237	1237	1237	1237	0
76	20241004	200500	13448993	1237	1237	1237	1237	0
77	20241004	200400	13448993	1237	1237	1237	1237	0
78	20241004	200300	13448993	1237	1237	1237	1237	0
79	20241004	200200	13448993	1237	1237	1237	1237	0
80	20241004	200100	13448993	1237	1237	1237	1237	0
81	20241004	200000	13448993	1237	1237	1237	1237	0
82	20241004	195900	13448993	1237	1237	1237	1237	0
83	20241004	195800	13448993	1237	1237	1237	1237	0
84	20241004	195700	13448993	1237	1237	1237	1237	0
85	20241004	195600	13448993	1237	1237	1237	1237	0
86	20241004	195500	13448993	1237	1237	1237	1237	0
87	20241004	195400	13448993	1237	1237	1237	1237	0
88	20241004	195300	13448993	1237	1237	1237	1237	0
89	20241004	195200	13448993	1237	1237	1237	1237	0
90	20241004	195100	13448993	1237	1237	1237	1237	0
91	20241004	195000	13448993	1237	1237	1237	1237	0
92	20241004	194900	13448993	1237	1237	1237	1237	900
93	20241004	194800	13448993	1237	1237	1237	1237	0
94	20241004	194700	13448993	1237	1237	1237	1237	0
95	20241004	194600	13448993	1237	1237	1237	1237	0
96	20241004	194500	13448993	1237	1237	1237	1237	0
97	20241004	194400	13448993	1237	1237	1237	1237	0
98	20241004	194300	13448993	1237	1237	1237	1237	0
99	20241004	194200	13448993	1237	1237	1237	1237	0
100	20241004	194100	13448993	1237	1237	1237	1237	0
101	20241004	194000	13448993	1237	1237	1237	1237	0
102	20241004	193900	13448993	1237	1237	1237	1237	0
103	20241004	193800	13448993	1237	1237	1237	1237	0
104	20241004	193700	13448993	1237	1237	1237	1237	0
105	20241004	193600	13448993	1237	1237	1237	1237	0
106	20241004	193500	13448993	1237	1237	1237	1237	0
107	20241004	193400	13448993	1237	1237	1237	1237	0
108	20241004	193300	13448993	1237	1237	1237	1237	0
109	20241004	193200	13448993	1237	1237	1237	1237	0
110	20241004	193100	13448993	1237	1237	1237	1237	0
111	20241004	193000	13448993	1237	1237	1237	1237	0
112	20241004	192900	13448993	1237	1237	1237	1237	0
113	20241004	192800	13448993	1237	1237	1237	1237	0
114	20241004	192700	13448993	1237	1237	1237	1237	0
115	20241004	192600	13448993	1237	1237	1237	1237	0
116	20241004	192500	13448993	1237	1237	1237	1237	0
117	20241004	192400	13448993	1237	1237	1237	1237	0
118	20241004	192300	13448993	1237	1237	1237	1237	0
119	20241004	192200	13448993	1237	1237	1237	1237	0
120	20241004	192100	13448993	1237	1237	1237	1237	0
121	20241004	192000	13448993	1237	1237	1237	1237	0
122	20241004	191900	13448993	1237	1237	1237	1237	900
123	20241004	191800	13448993	1237	1237	1237	1237	0
124	20241004	191700	13448993	1237	1237	1237	1237	0
125	20241004	191600	13448993	1237	1237	1237	1237	0
126	20241004	191500	13448993	1237	1237	1237	1237	0
127	20241004	191400	13448993	1237	1237	1237	1237	0
128	20241004	191300	13448993	1237	1237	1237	1237	0
129	20241004	191200	13448993	1237	1237	1237	1237	0
130	20241004	191100	13448993	1237	1237	1237	1237	0
131	20241004	191000	13448993	1237	1237	1237	1237	0
132	20241004	190900	13448993	1237	1237	1237	1237	0
133	20241004	190800	13448993	1237	1237	1237	1237	0
134	20241004	190700	13448993	1237	1237	1237	1237	0
135	20241004	190600	13448993	1237	1237	1237	1237	0
136	20241004	190500	13448993	1237	1237	1237	1237	0
137	20241004	190400	13448993	1237	1237	1237	1237	0
138	20241004	190300	13448993	1237	1237	1237	1237	0
139	20241004	190200	13448993	1237	1237	1237	1237	0
140	20241004	190100	13448993	1237	1237	1237	1237	0
141	20241004	190000	13448993	1237	1237	1237	1237	0
142	20241004	185900	13448993	1237	1237	1237	1237	0
143	20241004	185800	13448993	1237	1237	1237	1237	0
144	20241004	185700	13448993	1237	1237	1237	1237	0
145	20241004	185600	13448993	1237	1237	1237	1237	0
146	20241004	185500	13448993	1237	1237	1237	1237	0
147	20241004	185400	13448993	1237	1237	1237	1237	0
148	20241004	185300	13448993	1237	1237	1237	1237	0
149	20241004	185200	13448993	1237	1237	1237	1237	0
150	20241004	185100	13448993	1237	1237	1237	1237	0
151	20241004	185000	13448993	1237	1237	1237	1237	0
152	20241004	184900	13448993	1237	1237	1237	1237	900
153	20241004	184800	13448993	1237	1237	1237	1237	0
154	20241004	184700	13448993	1237	1237	1237	1237	0
155	20241004	184600	13448993	1237	1237	1237	1237	0
156	20241004	184500	13448993	1237	1237	1237	1237	0
157	20241004	184400	13448993	1237	1237	1237	1237	0
158	20241004	184300	13448993	1237	1237	1237	1237	0
159	20241004	184200	13448993	1237	1237	1237	1237	0
160	20241004	184100	13448993	1237	1237	1237	1237	0
161	20241004	184000	13448993	1237	1237	1237	1237	0
162	20241004	183900	13448993	1237	1237	1237	1237	0
163	20241004	183800	13448993	1237	1237	1237	1237	0
164	20241004	183700	13448993	1237	1237	1237	1237	0
165	20241004	183600	13448993	1237	1237	1237	1237	0
166	20241004	183500	13448993	1237	1237	1237	1237	0
167	20241004	183400	13448993	1237	1237	1237	1237	0
168	20241004	183300	13448993	1237	1237	1237	1237	0
169	20241004	183200	13448993	1237	1237	1237	1237	0
170	20241004	183100	13448993	1237	1237	1237	1237	0
171	20241004	183000	13448993	1237	1237	1237	1237	0
172	20241004	182900	13448993	1237	1237	1237	1237	0
173	20241004	182800	13448993	1237	1237	1237	1237	0
174	20241004	182700	13448993	1237	1237	1237	1237	0
175	20241004	182600	13448993	1237	1237	1237	1237	0
176	20241004	182500	13448993	1237	1237	1237	1237	0
177	20241004	182400	13448993	1237	1237	1237	1237	0
178	20241004	182300	13448993	1237	1237	1237	1237	0
179	20241004	182200	13448993	1237	1237	1237	1237	0
180	20241004	182100	13448993	1237	1237	1237	1237	0
181	20241004	182000	13448993	1237	1237	1237	1237	0
182	20241004	181900	13448993	1237	1237	1237	1237	900
183	20241004	181800	13448993	1237	1237	1237	1237	0
184	20241004	181700	13448993	1237	1237	1237	1237	0
185	20241004	181600	13448993	1237	1237	1237	1237	0
186	20241004	181500	13448993	1237	1237	1237	1237	0
187	20241004	181400	13448993	1237	1237	1237	1237	0
188	20241004	181300	13448993	1237	1237	1237	1237	0
189	20241004	181200	13448993	1237	1237	1237	1237	0
190	20241004	181100	13448993	1237	1237	1237	1237	0
191	20241004	181000	13448993	1237	1237	1237	1237	0
192	20241004	180900	13448993	1237	1237	1237	1237	0
193	20241004	180800	13448993	1237	1237	1237	1237	0
194	20241004	180700	13448993	1237	1237	1237	1237	0
195	20241004	180600	13448993	1237	1237	1237	1237	0
196	20241004	180500	13448993	1237	1237	1237	1237	0
197	20241004	180400	13448993	1237	1237	1237	1237	0
198	20241004	180300	13448993	1237	1237	1237	1237	0
199	20241004	180200	13448993	1237	1237	1237	1237	0
200	20241004	180100	13448993	1237	1237	1237	1237	0
201	20241004	180000	13448993	1237	1237	1237	1237	0
202	20241004	175900	13448993	1237	1237	1237	1237	0
203	20241004	175800	13448993	1237	1237	1237	1237	0
204	20241004	175700	13448993	1237	1237	1237	1237	0
205	20241004	175600	13448993	1237	1237	1237	1237	0
206	20241004	175500	13448993	1237	1237	1237	1237	0
207	20241004	175400	13448993	1237	1237	1237	1237	0
208	20241004	175300	13448993	1237	1237	1237	1237	0
209	20241004	175200	13448993	1237	1237	1237	1237	0
210	20241004	175100	13448993	1237	1237	1237	1237	0
211	20241004	175000	13448993	1237	1237	1237	1237	0
212	20241004	174900	13448993	1237	1237	1237	1237	900
213	20241004	174800	13448993	1237	1237	1237	1237	0
214	20241004	174700	13448993	1237	1237	1237	1237	0
215	20241004	174600	13448993	1237	1237	1237	1237	0
216	20241004	174500	13448993	1237	1237	1237	1237	0
217	20241004	174400	13448993	1237	1237	1237	1237	0
218	20241004	174300	13448993	1237	1237	1237	1237	0
219	20241004	174200	13448993	1237	1237	1237	1237	0
220	20241004	174100	13448993	1237	1237	1237	1237	0
221	20241004	174000	13448993	1237	1237	1237	1237	0
222	20241004	173900	13448993	1237	1237	1237	1237	0
223	20241004	173800	13448993	1237	1237	1237	1237	0
224	20241004	173700	13448993	1237	1237	1237	1237	0
225	20241004	173600	13448993	1237	1237	1237	1237	0
226	20241004	173500	13448993	1237	1237	1237	1237	0
227	20241004	173400	13448993	1237	1237	1237	1237	0
228	20241004	173300	13448993	1237	1237	1237	1237	0
229	20241004	173200	13448993	1237	1237	1237	1237	0
230	20241004	173100	13448993	1237	1237	1237	1237	0
231	20241004	173000	13448993	1237	1237	1237	1237	0
232	20241004	172900	13448993	1237	1237	1237	1237	0
233	20241004	172800	13448993	1237	1237	1237	1237	0
234	20241004	172700	13448993	1237	1237	1237	1237	0
235	20241004	172600	13448993	1237	1237	1237	1237	0
236	20241004	172500	13448993	1237	1237	1237	1237	0
237	20241004	172400	13448993	1237	1237	1237	1237	0
238	20241004	172300	13448993	1237	1237	1237	1237	0
239	20241004	172200	13448993	1237	1237	1237	1237	0
240	20241004	172100	13448993	1237	1237	1237	1237	0
241	20241004	172000	13448993	1237	1237	1237	1237	0
242	20241004	171900	13448993	1237	1237	1237	1237	900
243	20241004	171800	13448993	1237	1237	1237	1237	0
244	20241004	171700	13448993	1237	1237	1237	1237	0
245	20241004	171600	13448993	1237	1237	1237	1237	0
246	20241004	171500	13448993	1237	1237	1237	1237	0
247	20241004	171400	13448993	1237	1237	1237	1237	0
248	20241004	171300	13448993	1237	1237	1237	1237	0
249	20241004	171200	13448993	1237	1237	1237	1237	0
250	20241004	171100	13448993	1237	1237	1237	1237	0
251	20241004	171000	13448993	1237	1237	1237	1237	0
252	20241004	170900	13448993	1237	1237	1237	1237	0
253	20241004	170800	13448993	1237	1237	1237	1237	0
254	20241004	170700	13448993	1237	1237	1237	1237	0
255	20241004	170600	13448993	1237	1237	1237	1237	0
256	20241004	170500	13448993	1237	1237	1237	1237	0
257	20241004	170400	13448993	1237	1237	1237	1237	0
258	20241004	170300	13448993	1237	1237	1237	1237	0
259	20241004	170200	13448993	1237	1237	1237	1237	0
260	20241004	170100	13448993	1237	1237	1237	1237	0
261	20241004	170000	13448993	1237	1237	1237	1237	0
262	20241004	165900	13448993	1237	1237	1237	1237	0
263	20241004	165800	13448993	1237	1237	1237	1237	0
264	20241004	165700	13448993	1237	1237	1237	1237	0
265	20241004	165600	13448993	1237	1237	1237	1237	0
266	20241004	165500	13448993	1237	1237	1237	1237	0
267	20241004	165400	13448993	1237	1237	1237	1237	0
268	20241004	165300	13448993	1237	1237	1237	1237	0
269	20241004	165200	13448993	1237	1237	1237	1237	0
270	20241004	165100	13448993	1237	1237	1237	1237	0
271	20241004	165000	13448993	1237	1237	1237	1237	0
272	20241004	164900	13448993	1237	1237	1237	1237	900
273	20241004	164800	13448993	1237	1237	1237	1237	0
274	20241004	164700	13448993	1237	1237	1237	1237	0
275	20241004	164600	13448993	1237	1237	1237	1237	0
276	20241004	164500	13448993	1237	1237	1237	1237	0
277	20241004	164400	13448993	1237	1237	1237	1237	0
278	20241004	164300	13448993	1237	1237	1237	1237	0
279	20241004	164200	13448993	1237	1237	1237	1237	0
280	20241004	164100	13448993	1237	1237	1237	1237	0
281	20241004	164000	13448993	1237	1237	1237	1237	0
282	20241004	163900	13448993	1237	1237	1237	1237	0
283	20241004	163800	13448993	1237	1237	1237	1237	0
284	20241004	163700	13448993	1237	1237	1237	1237	0
285	20241004	163600	13448993	1237	1237	1237	1237	0
286	20241004	163500	13448993	1237	1237	1237	1237	0
287	20241004	163400	13448993	1237	1237	1237	1237	0
288	20241004	163300	13448993	1237	1237	1237	1237	0
289	20241004	163200	13448993	1237	1237	1237	1237	0
290	20241004	163100	13448993	1237	1237	1237	1237	0
291	20241004	163000	13448993	1237	1237	1237	1237	0
292	20241004	162900	13448993	1237	1237	1237	1237	0
293	20241004	162800	13448993	1237	1237	1237	1237	0
294	20241004	162700	13448993	1237	1237	1237	1237	0
295	20241004	162600	13448993	1237	1237	1237	1237	0
296	20241004	162500	13448993	1237	1237	1237	1237	0
297	20241004	162400	13448993	1237	1237	1237	1237	0
298	20241004	162300	13448993	1237	1237	1237	1237	0
299	20241004	162200	13448993	1237	1237	1237	1237	0
300	20241004	162100	13448993	1237	1237	1237	1237	0
301	20241004	162000	13448993	1237	1237	1237	1237	0
302	20241004	161900	13448993	1237	1237	1237	1237	900
303	20241004	161800	13448993	1237	1237	1237	1237	0
304	20241004	161700	13448993	1237	1237	1237	1237	0
305	20241004	161600	13448993	1237	1237	1237	1237	0
306	20241004	161500	13448993	1237	1237	1237	1237	0
307	20241004	161400	13448993	1237	1237	1237	1237	0
308	20241004	161300	13448993	1237	1237	1237	1237	0
309	20241004	161200	13448993	1237	1237	1237	1237	0
310	20241004	161100	13448993	1237	1237	1237	1237	0
311	20241004	161000	13448993	1237	1237	1237	1237	0
312	20241004	160900	13448993	1237	1237	1237	1237	0
313	20241004	160800	13448993	1237	1237	1237	1237	0
314	20241004	160700	13448993	1237	1237	1237	1237	0
315	20241004	160600	13448993	1237	1237	1237	1237	0
316	20241004	160500	13448993	1237	1237	1237	1237	0
317	20241004	160400	13448993	1237	1237	1237	1237	0
318	20241004	160300	13448993	1237	1237	1237	1237	0
319	20241004	160200	13448993	1237	1237	1237	1237	0
320	20241004	160100	13448993	1237	1237	1237	1237	0
321	20241004	160000	13448993	1237	1237	1237	1237	0
322	20241004	155900	13448993	1237	1237	1237	1237	0
323	20241004	155800	13448993	1237	1237	1237	1237	0
324	20241004	155700	13448993	1237	1237	1237	1237	0
325	20241004	155600	13448993	1237	1237	1237	1237	0
326	20241004	155500	13448993	1237	1237	1237	1237	0
327	20241004	155400	13448993	1237	1237	1237	1237	0
328	20241004	155300	13448993	1237	1237	1237	1237	0
329	20241004	155200	13448993	1237	1237	1237	1237	0
330	20241004	155100	13448993	1237	1237	1237	1237	0
331	20241004	155000	13448993	1237	1237	1237	1237	0
332	20241004	154900	13448993	1237	1237	1237	1237	900
333	20241004	154800	13448993	1237	1237	1237	1237	0
334	20241004	154700	13448993	1237	1237	1237	1237	0
335	20241004	154600	13448993	1237	1237	1237	1237	0
336	20241004	154500	13448993	1237	1237	1237	1237	0
337	20241004	154400	13448993	1237	1237	1237	1237	0
338	20241004	154300	13448993	1237	1237	1237	1237	0
339	20241004	154200	13448993	1237	1237	1237	1237	0
340	20241004	154100	13448993	1237	1237	1237	1237	0
341	20241004	154000	13448993	1237	1237	1237	1237	0
342	20241004	153900	13448993	1237	1237	1237	1237	0
343	20241004	153800	13448993	1237	1237	1237	1237	0
344	20241004	153700	13448993	1237	1237	1237	1237	0
345	20241004	153600	13448993	1237	1237	1237	1237	0
346	20241004	153500	13448993	1237	1237	1237	1237	0
347	20241004	153400	13448993	1237	1237	1237	1237	0
348	20241004	153300	13448993	1237	1237	1237	1237	0
349	20241004	153200	13448993	1237	1237	1237	1237	0
350	20241004	153100	13448993	1237	1237	1237	1237	0
351	20241004	153000	13448993	1237	1237	1237	1237	900
352	20241004	152900	12335693	1229	1229	1229	1229	0
353	20241004	152800	12335693	1229	1229	1229	1229	0
354	20241004	152700	12335693	1229	1229	1229	1229	0
355	20241004	152600	12335693	1229	1229	1229	1229	0
356	20241004	152500	12335693	1229	1229	1229	1229	0
357	20241004	152400	12335693	1229	1229	1229	1229	0
358	20241004	152300	12335693	1229	1229	1229	1229	0
359	20241004	152200	12335693	1229	1229	1229	1229	0
360	20241004	152100	12335693	1229	1229	1229	1229	0
361	20241004	152000	12335693	1229	1229	1229	1229	0
362	20241004	151900	12335693	1229	1229	1229	1221	20
363	20241004	151800	12311177	1222	1222	1222	1222	0
364	20241004	151700	12311177	1222	1222	1222	1222	0
365	20241004	151600	12311177	1222	1222	1222	1222	871
366	20241004	151500	11246815	1222	1222	1222	1222	8
367	20241004	151400	11237039	1223	1223	1223	1223	0
368	20241004	151300	11237039	1223	1223	1223	1223	0
369	20241004	151200	11237039	1223	1223	1223	1223	0
370	20241004	151100	11237039	1223	1223	1223	1223	10
371	20241004	151000	11224809	1223	1222	1223	1222	18
372	20241004	150900	11202803	1222	1222	1222	1222	0
373	20241004	150800	11202803	1222	1222	1222	1222	0
374	20241004	150700	11202803	1222	1222	1222	1222	0
375	20241004	150600	11202803	1222	1222	1222	1222	0
376	20241004	150500	11202803	1222	1222	1222	1222	8
377	20241004	150400	11193027	1223	1223	1223	1223	0
378	20241004	150300	11193027	1223	1223	1223	1223	4
379	20241004	150200	11188135	1222	1222	1222	1222	0
380	20241004	150100	11188135	1222	1222	1222	1222	0
381	20241004	150000	11188135	1222	1222	1222	1222	8
382	20241004	145900	11178359	1222	1222	1222	1222	0
383	20241004	145800	11178359	1222	1222	1222	1222	0
384	20241004	145700	11178359	1222	1222	1222	1222	0
385	20241004	145600	11178359	1222	1222	1222	1222	0
386	20241004	145500	11178359	1222	1222	1222	1222	8
387	20241004	145400	11168583	1222	1222	1222	1222	0
388	20241004	145300	11168583	1222	1222	1222	1222	0
389	20241004	145200	11168583	1222	1222	1222	1222	0
390	20241004	145100	11168583	1222	1222	1222	1222	0
391	20241004	145000	11168583	1222	1222	1222	1222	8
392	20241004	144900	11158807	1222	1222	1222	1222	0
393	20241004	144800	11158807	1222	1222	1222	1222	0
394	20241004	144700	11158807	1222	1222	1222	1222	0
395	20241004	144600	11158807	1222	1222	1222	1222	0
396	20241004	144500	11158807	1222	1222	1222	1222	8
397	20241004	144400	11149031	1230	1223	1230	1223	83
398	20241004	144300	11047207	1222	1222	1222	1222	0
399	20241004	144200	11047207	1222	1222	1222	1222	0
400	20241004	144100	11047207	1222	1222	1222	1222	0
401	20241004	144000	11047207	1222	1222	1222	1222	8
402	20241004	143900	11037431	1222	1222	1222	1222	0
403	20241004	143800	11037431	1222	1222	1222	1222	0
404	20241004	143700	11037431	1222	1222	1222	1222	99
405	20241004	143600	10916453	1222	1222	1222	1222	0
406	20241004	143500	10916453	1222	1222	1222	1222	8
407	20241004	143400	10906677	1222	1222	1222	1222	0
408	20241004	143300	10906677	1222	1222	1222	1222	0
409	20241004	143200	10906677	1222	1222	1222	1222	0
410	20241004	143100	10906677	1222	1222	1222	1222	0
411	20241004	143000	10906677	1222	1222	1222	1222	8
412	20241004	142900	10896901	1222	1222	1222	1222	0
413	20241004	142800	10896901	1222	1222	1222	1222	0
414	20241004	142700	10896901	1222	1222	1222	1222	0
415	20241004	142600	10896901	1222	1222	1222	1222	0
416	20241004	142500	10896901	1222	1222	1222	1222	8
417	20241004	142400	10887125	1222	1222	1222	1222	0
418	20241004	142300	10887125	1222	1222	1222	1222	0
419	20241004	142200	10887125	1222	1222	1222	1222	0
420	20241004	142100	10887125	1222	1222	1222	1222	0
421	20241004	142000	10887125	1222	1222	1222	1222	8
422	20241004	141900	10877349	1222	1222	1222	1222	0
423	20241004	141800	10877349	1222	1222	1222	1222	0
424	20241004	141700	10877349	1222	1222	1222	1222	0
425	20241004	141600	10877349	1222	1222	1222	1222	0
426	20241004	141500	10877349	1222	1222	1222	1222	8
427	20241004	141400	10867573	1222	1222	1222	1222	0
428	20241004	141300	10867573	1222	1222	1222	1222	0
429	20241004	141200	10867573	1222	1222	1222	1222	0
430	20241004	141100	10867573	1222	1222	1222	1222	0
431	20241004	141000	10867573	1222	1222	1222	1222	8
432	20241004	140900	10857797	1222	1222	1222	1222	0
433	20241004	140800	10857797	1222	1222	1222	1222	0
434	20241004	140700	10857797	1222	1222	1222	1222	0
435	20241004	140600	10857797	1222	1222	1222	1222	0
436	20241004	140500	10857797	1222	1222	1222	1222	8
437	20241004	140400	10848021	1222	1222	1222	1222	0
438	20241004	140300	10848021	1222	1222	1222	1222	0
439	20241004	140200	10848021	1222	1222	1222	1222	0
440	20241004	140100	10848021	1222	1222	1222	1222	0
441	20241004	140000	10848021	1222	1222	1222	1222	8
442	20241004	135900	10838245	1222	1222	1222	1222	0
443	20241004	135800	10838245	1222	1222	1222	1222	0
444	20241004	135700	10838245	1222	1222	1222	1222	0
445	20241004	135600	10838245	1222	1222	1222	1222	0
446	20241004	135500	10838245	1222	1222	1222	1222	8
447	20241004	135400	10828469	1222	1222	1222	1222	0
448	20241004	135300	10828469	1222	1222	1222	1222	0
449	20241004	135200	10828469	1222	1222	1222	1222	0
450	20241004	135100	10828469	1222	1222	1222	1222	0
451	20241004	135000	10828469	1222	1222	1222	1222	8
452	20241004	134900	10818693	1222	1222	1222	1222	0
453	20241004	134800	10818693	1222	1222	1222	1222	0
454	20241004	134700	10818693	1222	1222	1222	1222	0
455	20241004	134600	10818693	1222	1222	1222	1222	0
456	20241004	134500	10818693	1222	1222	1222	1222	8
457	20241004	134400	10808917	1223	1223	1223	1223	167
458	20241004	134300	10604676	1223	1223	1223	1223	0
459	20241004	134200	10604676	1223	1223	1223	1223	0
460	20241004	134100	10604676	1223	1223	1223	1223	0
461	20241004	134000	10604676	1223	1223	1223	1223	8
462	20241004	133900	10594892	1223	1223	1223	1223	0
463	20241004	133800	10594892	1223	1223	1223	1223	0
464	20241004	133700	10594892	1223	1223	1223	1223	0
465	20241004	133600	10594892	1223	1223	1223	1223	0
466	20241004	133500	10594892	1223	1223	1223	1223	8
467	20241004	133400	10585108	1223	1223	1223	1223	0
468	20241004	133300	10585108	1223	1223	1223	1223	0
469	20241004	133200	10585108	1223	1223	1223	1223	0
470	20241004	133100	10585108	1223	1223	1223	1223	0
471	20241004	133000	10585108	1223	1223	1223	1223	8
472	20241004	132900	10575324	1223	1223	1223	1223	0
473	20241004	132800	10575324	1223	1223	1223	1223	0
474	20241004	132700	10575324	1223	1223	1223	1223	0
475	20241004	132600	10575324	1223	1223	1223	1223	0
476	20241004	132500	10575324	1223	1223	1223	1223	8
477	20241004	132400	10565540	1223	1223	1223	1223	0
478	20241004	132300	10565540	1223	1223	1223	1223	0
479	20241004	132200	10565540	1223	1223	1223	1223	0
480	20241004	132100	10565540	1223	1223	1223	1223	0
481	20241004	132000	10565540	1223	1223	1223	1223	8
482	20241004	131900	10555756	1223	1223	1223	1223	0
483	20241004	131800	10555756	1223	1223	1223	1223	0
484	20241004	131700	10555756	1223	1223	1223	1223	0
485	20241004	131600	10555756	1223	1223	1223	1223	0
486	20241004	131500	10555756	1223	1223	1223	1223	8
487	20241004	131400	10545972	1223	1223	1223	1223	0
488	20241004	131300	10545972	1223	1223	1223	1223	0
489	20241004	131200	10545972	1223	1223	1223	1223	0
490	20241004	131100	10545972	1223	1223	1223	1223	0
491	20241004	131000	10545972	1223	1223	1223	1223	8
492	20241004	130900	10536188	1223	1223	1223	1223	0
493	20241004	130800	10536188	1223	1223	1223	1223	0
494	20241004	130700	10536188	1223	1223	1223	1223	0
495	20241004	130600	10536188	1223	1223	1223	1223	0
496	20241004	130500	10536188	1223	1223	1223	1223	8
497	20241004	130400	10526404	1224	1224	1224	1224	156
498	20241004	130300	10335460	1224	1224	1224	1224	0
499	20241004	130200	10335460	1224	1224	1224	1224	0
500	20241004	130100	10335460	1224	1224	1224	1224	0
501	20241004	130000	10335460	1224	1224	1224	1224	8
502	20241004	125900	10325668	1224	1224	1224	1224	0
503	20241004	125800	10325668	1224	1224	1224	1224	0
504	20241004	125700	10325668	1224	1224	1224	1224	0
505	20241004	125600	10325668	1224	1224	1224	1224	0
506	20241004	125500	10325668	1224	1224	1224	1224	8
507	20241004	125400	10315876	1225	1225	1225	1225	0
508	20241004	125300	10315876	1225	1225	1225	1225	0
509	20241004	125200	10315876	1225	1225	1225	1225	0
510	20241004	125100	10315876	1225	1225	1225	1225	0
511	20241004	125000	10315876	1225	1224	1225	1224	32
512	20241004	124900	10276684	1224	1224	1224	1224	0
513	20241004	124800	10276684	1224	1224	1224	1224	0
514	20241004	124700	10276684	1224	1224	1224	1224	0
515	20241004	124600	10276684	1224	1224	1224	1224	0
516	20241004	124500	10276684	1224	1224	1224	1224	8
517	20241004	124400	10266892	1224	1224	1224	1224	0
518	20241004	124300	10266892	1224	1224	1224	1224	0
519	20241004	124200	10266892	1224	1224	1224	1224	0
520	20241004	124100	10266892	1224	1224	1224	1224	0
521	20241004	124000	10266892	1224	1224	1224	1224	8
522	20241004	123900	10257100	1224	1224	1224	1224	0
523	20241004	123800	10257100	1224	1224	1224	1224	0
524	20241004	123700	10257100	1224	1224	1224	1224	0
525	20241004	123600	10257100	1224	1224	1224	1224	0
526	20241004	123500	10257100	1224	1224	1224	1224	8
527	20241004	123400	10247308	1224	1224	1224	1224	0
528	20241004	123300	10247308	1224	1224	1224	1224	0
529	20241004	123200	10247308	1224	1224	1224	1224	0
530	20241004	123100	10247308	1224	1224	1224	1224	0
531	20241004	123000	10247308	1224	1224	1224	1224	8
532	20241004	122900	10237516	1224	1224	1224	1224	0
533	20241004	122800	10237516	1224	1224	1224	1224	0
534	20241004	122700	10237516	1224	1224	1224	1224	0
535	20241004	122600	10237516	1224	1224	1224	1224	0
536	20241004	122500	10237516	1224	1224	1224	1224	8
537	20241004	122400	10227724	1224	1224	1224	1224	0
538	20241004	122300	10227724	1224	1224	1224	1224	0
539	20241004	122200	10227724	1224	1224	1224	1224	0
540	20241004	122100	10227724	1224	1224	1224	1224	847
541	20241004	122000	9190996	1224	1224	1224	1224	8
542	20241004	121900	9181204	1224	1224	1224	1224	0
543	20241004	121800	9181204	1224	1224	1224	1224	0
544	20241004	121700	9181204	1224	1224	1224	1224	0
545	20241004	121600	9181204	1224	1224	1224	1224	0
546	20241004	121500	9181204	1224	1224	1224	1224	8
547	20241004	121400	9171412	1224	1224	1224	1224	0
548	20241004	121300	9171412	1224	1224	1224	1224	0
549	20241004	121200	9171412	1224	1224	1224	1224	0
550	20241004	121100	9171412	1224	1224	1224	1224	0
551	20241004	121000	9171412	1224	1224	1224	1224	8
552	20241004	120900	9161620	1224	1224	1224	1224	0
553	20241004	120800	9161620	1224	1224	1224	1224	0
554	20241004	120700	9161620	1224	1224	1224	1224	0
555	20241004	120600	9161620	1224	1224	1224	1224	0
556	20241004	120500	9161620	1224	1232	1232	1224	9
557	20241004	120400	9150596	1232	1232	1232	1232	0
558	20241004	120300	9150596	1232	1232	1232	1232	0
559	20241004	120200	9150596	1232	1232	1232	1232	0
560	20241004	120100	9150596	1232	1232	1232	1232	2
561	20241004	120000	9148132	1240	1240	1240	1240	0
562	20241004	115900	9148132	1240	1240	1240	1240	0
563	20241004	115800	9148132	1240	1240	1240	1240	0
564	20241004	115700	9148132	1240	1240	1240	1240	0
565	20241004	115600	9148132	1240	1240	1240	1240	0
566	20241004	115500	9148132	1240	1240	1240	1240	0
567	20241004	115400	9148132	1240	1240	1240	1240	0
568	20241004	115300	9148132	1240	1240	1240	1240	0
569	20241004	115200	9148132	1240	1240	1240	1240	0
570	20241004	115100	9148132	1240	1240	1240	1240	0
571	20241004	115000	9148132	1240	1240	1240	1240	0
572	20241004	114900	9148132	1240	1240	1240	1240	0
573	20241004	114800	9148132	1240	1240	1240	1240	0
574	20241004	114700	9148132	1240	1240	1240	1240	0
575	20241004	114600	9148132	1240	1240	1240	1240	0
576	20241004	114500	9148132	1240	1240	1240	1240	0
577	20241004	114400	9148132	1240	1240	1240	1240	0
578	20241004	114300	9148132	1240	1240	1240	1240	0
579	20241004	114200	9148132	1240	1240	1240	1240	0
580	20241004	114100	9148132	1240	1240	1240	1240	0
581	20241004	114000	9148132	1240	1240	1240	1240	0
582	20241004	113900	9148132	1240	1240	1240	1240	0
583	20241004	113800	9148132	1240	1240	1240	1240	0
584	20241004	113700	9148132	1240	1240	1240	1240	0
585	20241004	113600	9148132	1240	1240	1240	1240	0
586	20241004	113500	9148132	1240	1240	1240	1240	0
587	20241004	113400	9148132	1240	1240	1240	1240	0
588	20241004	113300	9148132	1240	1240	1240	1240	0
589	20241004	113200	9148132	1240	1240	1240	1240	0
590	20241004	113100	9148132	1240	1240	1240	1240	0
591	20241004	113000	9148132	1240	1240	1240	1240	0
592	20241004	112900	9148132	1240	1240	1240	1240	0
593	20241004	112800	9148132	1240	1240	1240	1240	0
594	20241004	112700	9148132	1240	1240	1240	1240	0
595	20241004	112600	9148132	1240	1240	1240	1240	0
596	20241004	112500	9148132	1240	1240	1240	1240	0
597	20241004	112400	9148132	1240	1240	1240	1240	0
598	20241004	112300	9148132	1240	1240	1240	1240	0
599	20241004	112200	9148132	1240	1228	1240	1228	1212
600	20241004	112100	7654816	1222	1222	1222	1222	0
601	20241004	112000	7654816	1222	1222	1222	1222	7
602	20241004	111900	7646262	1222	1222	1222	1222	0
603	20241004	111800	7646262	1222	1222	1222	1222	0
604	20241004	111700	7646262	1222	1222	1222	1222	0
605	20241004	111600	7646262	1222	1222	1222	1222	0
606	20241004	111500	7646262	1222	1222	1222	1222	7
607	20241004	111400	7637708	1222	1222	1222	1222	0
608	20241004	111300	7637708	1222	1222	1222	1222	0
609	20241004	111200	7637708	1222	1222	1222	1222	0
610	20241004	111100	7637708	1222	1222	1222	1222	0
611	20241004	111000	7637708	1222	1222	1222	1222	7
612	20241004	110900	7629154	1223	1223	1223	1223	0
613	20241004	110800	7629154	1223	1223	1223	1223	36
614	20241004	110700	7585126	1223	1223	1223	1223	0
615	20241004	110600	7585126	1223	1223	1223	1223	0
616	20241004	110500	7585126	1223	1223	1223	1223	7
617	20241004	110400	7576565	1224	1224	1224	1224	0
618	20241004	110300	7576565	1224	1224	1224	1224	0
619	20241004	110200	7576565	1224	1224	1224	1224	5
620	20241004	110100	7570445	1224	1224	1224	1224	30
621	20241004	110000	7533725	1223	1223	1223	1223	7
622	20241004	105900	7525164	1226	1226	1226	1226	600
623	20241004	105800	6789564	1226	1226	1226	1226	0
624	20241004	105700	6789564	1226	1226	1226	1226	14
625	20241004	105600	6772400	1222	1222	1222	1222	0
626	20241004	105500	6772400	1222	1222	1222	1222	7
627	20241004	105400	6763846	1222	1222	1222	1222	0
628	20241004	105300	6763846	1222	1222	1222	1222	0
629	20241004	105200	6763846	1222	1222	1222	1222	0
630	20241004	105100	6763846	1222	1222	1222	1222	0
631	20241004	105000	6763846	1222	1222	1222	1222	7
632	20241004	104900	6755292	1222	1222	1222	1222	0
633	20241004	104800	6755292	1222	1222	1222	1222	0
634	20241004	104700	6755292	1222	1222	1222	1222	0
635	20241004	104600	6755292	1222	1222	1222	1222	0
636	20241004	104500	6755292	1222	1222	1222	1222	7
637	20241004	104400	6746738	1222	1222	1222	1222	0
638	20241004	104300	6746738	1222	1222	1222	1222	0
639	20241004	104200	6746738	1222	1222	1222	1222	0
640	20241004	104100	6746738	1222	1222	1222	1222	0
641	20241004	104000	6746738	1222	1222	1222	1222	7
642	20241004	103900	6738184	1223	1223	1223	1223	0
643	20241004	103800	6738184	1223	1223	1223	1223	0
644	20241004	103700	6738184	1223	1223	1223	1223	0
645	20241004	103600	6738184	1223	1223	1223	1223	0
646	20241004	103500	6738184	1223	1222	1223	1222	107
647	20241004	103400	6607330	1222	1222	1222	1222	0
648	20241004	103300	6607330	1222	1222	1222	1222	0
649	20241004	103200	6607330	1222	1222	1222	1222	0
650	20241004	103100	6607330	1222	1222	1222	1222	0
651	20241004	103000	6607330	1222	1222	1222	1222	7
652	20241004	102900	6598776	1222	1222	1222	1222	0
653	20241004	102800	6598776	1222	1222	1222	1222	0
654	20241004	102700	6598776	1222	1222	1222	1222	0
655	20241004	102600	6598776	1222	1222	1222	1222	0
656	20241004	102500	6598776	1222	1222	1222	1222	7
657	20241004	102400	6590222	1222	1222	1222	1222	0
658	20241004	102300	6590222	1222	1222	1222	1222	0
659	20241004	102200	6590222	1222	1222	1222	1222	0
660	20241004	102100	6590222	1222	1222	1222	1222	0
661	20241004	102000	6590222	1222	1222	1222	1222	7
662	20241004	101900	6581668	1222	1222	1222	1222	0
663	20241004	101800	6581668	1222	1222	1222	1222	0
664	20241004	101700	6581668	1222	1222	1222	1222	0
665	20241004	101600	6581668	1222	1222	1222	1222	0
666	20241004	101500	6581668	1222	1222	1222	1222	7
667	20241004	101400	6573114	1223	1223	1223	1223	11
668	20241004	101300	6559661	1226	1226	1226	1226	50
669	20241004	101200	6498361	1222	1222	1222	1222	0
670	20241004	101100	6498361	1222	1222	1222	1222	0
671	20241004	101000	6498361	1222	1222	1222	1222	7
672	20241004	100900	6489807	1222	1222	1222	1222	0
673	20241004	100800	6489807	1222	1222	1222	1222	0
674	20241004	100700	6489807	1222	1226	1226	1222	686
675	20241004	100600	5649855	1222	1222	1222	1222	0
676	20241004	100500	5649855	1222	1222	1222	1222	7
677	20241004	100400	5641301	1226	1226	1226	1226	0
678	20241004	100300	5641301	1226	1226	1226	1226	1
679	20241004	100200	5640075	1222	1222	1222	1222	0
680	20241004	100100	5640075	1222	1222	1222	1222	0
681	20241004	100000	5640075	1222	1222	1222	1222	7
682	20241004	095900	5631521	1222	1222	1222	1222	0
683	20241004	095800	5631521	1222	1222	1222	1222	0
684	20241004	095700	5631521	1222	1222	1222	1222	0
685	20241004	095600	5631521	1222	1222	1222	1222	0
686	20241004	095500	5631521	1222	1222	1222	1222	7
687	20241004	095400	5622967	1222	1222	1222	1222	0
688	20241004	095300	5622967	1222	1222	1222	1222	0
689	20241004	095200	5622967	1222	1222	1222	1222	0
690	20241004	095100	5622967	1222	1222	1222	1222	0
691	20241004	095000	5622967	1222	1222	1222	1222	7
692	20241004	094900	5614413	1222	1222	1222	1222	0
693	20241004	094800	5614413	1222	1222	1222	1222	0
694	20241004	094700	5614413	1222	1222	1222	1222	0
695	20241004	094600	5614413	1222	1222	1222	1222	0
696	20241004	094500	5614413	1222	1222	1222	1222	7
697	20241004	094400	5605859	1227	1227	1227	1227	0
698	20241004	094300	5605859	1227	1227	1227	1227	166
699	20241004	094200	5402177	1227	1227	1227	1227	11
700	20241004	094100	5388680	1222	1222	1222	1222	0
701	20241004	094000	5388680	1222	1222	1222	1222	7
702	20241004	093900	5380126	1222	1222	1222	1222	0
703	20241004	093800	5380126	1222	1222	1222	1222	0
704	20241004	093700	5380126	1222	1222	1222	1222	0
705	20241004	093600	5380126	1222	1222	1222	1222	133
706	20241004	093500	5217600	1222	1222	1222	1222	7
707	20241004	093400	5209046	1222	1222	1222	1222	0
708	20241004	093300	5209046	1222	1222	1222	1222	0
709	20241004	093200	5209046	1222	1222	1222	1222	0
710	20241004	093100	5209046	1222	1222	1222	1222	0
711	20241004	093000	5209046	1222	1222	1222	1222	7
712	20241004	092900	5200492	1221	1221	1221	1221	0
713	20241004	092800	5200492	1221	1221	1221	1221	0
714	20241004	092700	5200492	1221	1221	1221	1221	0
715	20241004	092600	5200492	1221	1221	1221	1221	0
716	20241004	092500	5200492	1221	1221	1221	1221	7
717	20241004	092400	5191945	1221	1221	1221	1221	0
718	20241004	092300	5191945	1221	1221	1221	1221	0
719	20241004	092200	5191945	1221	1221	1221	1221	0
720	20241004	092100	5191945	1221	1221	1221	1221	0
721	20241004	092000	5191945	1221	1221	1221	1221	7
722	20241004	091900	5183398	1221	1221	1221	1221	0
723	20241004	091800	5183398	1221	1221	1221	1221	0
724	20241004	091700	5183398	1221	1221	1221	1221	0
725	20241004	091600	5183398	1221	1223	1223	1221	180
726	20241004	091500	4963332	1223	1223	1223	1223	7
727	20241004	091400	4954771	1229	1229	1229	1229	50
728	20241004	091300	4893321	1223	1223	1223	1223	0
729	20241004	091200	4893321	1223	1223	1223	1223	0
730	20241004	091100	4893321	1223	1223	1223	1223	0
731	20241004	091000	4893321	1223	1235	1235	1223	17
732	20241004	090900	4872410	1221	1221	1221	1221	0
733	20241004	090800	4872410	1221	1221	1221	1221	0
734	20241004	090700	4872410	1221	1229	1229	1221	475
735	20241004	090600	4291175	1229	1229	1229	1229	0
736	20241004	090500	4291175	1229	1229	1229	1229	7
737	20241004	090400	4282572	1237	1237	1237	1237	0
738	20241004	090300	4282572	1237	1237	1237	1237	0
739	20241004	090200	4282572	1237	1237	1237	1237	0
740	20241004	090100	4282572	1237	1237	1237	1237	0
741	20241004	090000	4282572	1237	1237	1240	1237	3456