KissMeData/127710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202400	7708267	1346	1346	1346	1346	1143
3	20241022	202300	7708267	1346	1346	1346	1346	0
4	20241022	202200	7708267	1346	1346	1346	1346	0
5	20241022	202100	7708267	1346	1346	1346	1346	0
6	20241022	202000	7708267	1346	1346	1346	1346	0
7	20241022	201900	7708267	1346	1346	1346	1346	0
8	20241022	201800	7708267	1346	1346	1346	1346	0
9	20241022	201700	7708267	1346	1346	1346	1346	0
10	20241022	201600	7708267	1346	1346	1346	1346	0
11	20241022	201500	7708267	1346	1346	1346	1346	0
12	20241022	201400	7708267	1346	1346	1346	1346	0
13	20241022	201300	7708267	1346	1346	1346	1346	0
14	20241022	201200	7708267	1346	1346	1346	1346	0
15	20241022	201100	7708267	1346	1346	1346	1346	0
16	20241022	201000	7708267	1346	1346	1346	1346	0
17	20241022	200900	7708267	1346	1346	1346	1346	0
18	20241022	200800	7708267	1346	1346	1346	1346	0
19	20241022	200700	7708267	1346	1346	1346	1346	0
20	20241022	200600	7708267	1346	1346	1346	1346	0
21	20241022	200500	7708267	1346	1346	1346	1346	0
22	20241022	200400	7708267	1346	1346	1346	1346	0
23	20241022	200300	7708267	1346	1346	1346	1346	0
24	20241022	200200	7708267	1346	1346	1346	1346	0
25	20241022	200100	7708267	1346	1346	1346	1346	0
26	20241022	200000	7708267	1346	1346	1346	1346	0
27	20241022	195900	7708267	1346	1346	1346	1346	0
28	20241022	195800	7708267	1346	1346	1346	1346	0
29	20241022	195700	7708267	1346	1346	1346	1346	0
30	20241022	195600	7708267	1346	1346	1346	1346	0
31	20241022	195500	7708267	1346	1346	1346	1346	0
32	20241022	195400	7708267	1346	1346	1346	1346	1143
33	20241022	195300	7708267	1346	1346	1346	1346	0
34	20241022	195200	7708267	1346	1346	1346	1346	0
35	20241022	195100	7708267	1346	1346	1346	1346	0
36	20241022	195000	7708267	1346	1346	1346	1346	0
37	20241022	194900	7708267	1346	1346	1346	1346	0
38	20241022	194800	7708267	1346	1346	1346	1346	0
39	20241022	194700	7708267	1346	1346	1346	1346	0
40	20241022	194600	7708267	1346	1346	1346	1346	0
41	20241022	194500	7708267	1346	1346	1346	1346	0
42	20241022	194400	7708267	1346	1346	1346	1346	0
43	20241022	194300	7708267	1346	1346	1346	1346	0
44	20241022	194200	7708267	1346	1346	1346	1346	0
45	20241022	194100	7708267	1346	1346	1346	1346	0
46	20241022	194000	7708267	1346	1346	1346	1346	0
47	20241022	193900	7708267	1346	1346	1346	1346	0
48	20241022	193800	7708267	1346	1346	1346	1346	0
49	20241022	193700	7708267	1346	1346	1346	1346	0
50	20241022	193600	7708267	1346	1346	1346	1346	0
51	20241022	193500	7708267	1346	1346	1346	1346	0
52	20241022	193400	7708267	1346	1346	1346	1346	0
53	20241022	193300	7708267	1346	1346	1346	1346	0
54	20241022	193200	7708267	1346	1346	1346	1346	0
55	20241022	193100	7708267	1346	1346	1346	1346	0
56	20241022	193000	7708267	1346	1346	1346	1346	0
57	20241022	192900	7708267	1346	1346	1346	1346	0
58	20241022	192800	7708267	1346	1346	1346	1346	0
59	20241022	192700	7708267	1346	1346	1346	1346	0
60	20241022	192600	7708267	1346	1346	1346	1346	0
61	20241022	192500	7708267	1346	1346	1346	1346	0
62	20241022	192400	7708267	1346	1346	1346	1346	1143
63	20241022	192300	7708267	1346	1346	1346	1346	0
64	20241022	192200	7708267	1346	1346	1346	1346	0
65	20241022	192100	7708267	1346	1346	1346	1346	0
66	20241022	192000	7708267	1346	1346	1346	1346	0
67	20241022	191900	7708267	1346	1346	1346	1346	0
68	20241022	191800	7708267	1346	1346	1346	1346	0
69	20241022	191700	7708267	1346	1346	1346	1346	0
70	20241022	191600	7708267	1346	1346	1346	1346	0
71	20241022	191500	7708267	1346	1346	1346	1346	0
72	20241022	191400	7708267	1346	1346	1346	1346	0
73	20241022	191300	7708267	1346	1346	1346	1346	0
74	20241022	191200	7708267	1346	1346	1346	1346	0
75	20241022	191100	7708267	1346	1346	1346	1346	0
76	20241022	191000	7708267	1346	1346	1346	1346	0
77	20241022	190900	7708267	1346	1346	1346	1346	0
78	20241022	190800	7708267	1346	1346	1346	1346	0
79	20241022	190700	7708267	1346	1346	1346	1346	0
80	20241022	190600	7708267	1346	1346	1346	1346	0
81	20241022	190500	7708267	1346	1346	1346	1346	0
82	20241022	190400	7708267	1346	1346	1346	1346	0
83	20241022	190300	7708267	1346	1346	1346	1346	0
84	20241022	190200	7708267	1346	1346	1346	1346	0
85	20241022	190100	7708267	1346	1346	1346	1346	0
86	20241022	190000	7708267	1346	1346	1346	1346	0
87	20241022	185900	7708267	1346	1346	1346	1346	0
88	20241022	185800	7708267	1346	1346	1346	1346	0
89	20241022	185700	7708267	1346	1346	1346	1346	0
90	20241022	185600	7708267	1346	1346	1346	1346	0
91	20241022	185500	7708267	1346	1346	1346	1346	0
92	20241022	185400	7708267	1346	1346	1346	1346	1143
93	20241022	185300	7708267	1346	1346	1346	1346	0
94	20241022	185200	7708267	1346	1346	1346	1346	0
95	20241022	185100	7708267	1346	1346	1346	1346	0
96	20241022	185000	7708267	1346	1346	1346	1346	0
97	20241022	184900	7708267	1346	1346	1346	1346	0
98	20241022	184800	7708267	1346	1346	1346	1346	0
99	20241022	184700	7708267	1346	1346	1346	1346	0
100	20241022	184600	7708267	1346	1346	1346	1346	0
101	20241022	184500	7708267	1346	1346	1346	1346	0
102	20241022	184400	7708267	1346	1346	1346	1346	0
103	20241022	184300	7708267	1346	1346	1346	1346	0
104	20241022	184200	7708267	1346	1346	1346	1346	0
105	20241022	184100	7708267	1346	1346	1346	1346	0
106	20241022	184000	7708267	1346	1346	1346	1346	0
107	20241022	183900	7708267	1346	1346	1346	1346	0
108	20241022	183800	7708267	1346	1346	1346	1346	0
109	20241022	183700	7708267	1346	1346	1346	1346	0
110	20241022	183600	7708267	1346	1346	1346	1346	0
111	20241022	183500	7708267	1346	1346	1346	1346	0
112	20241022	183400	7708267	1346	1346	1346	1346	0
113	20241022	183300	7708267	1346	1346	1346	1346	0
114	20241022	183200	7708267	1346	1346	1346	1346	0
115	20241022	183100	7708267	1346	1346	1346	1346	0
116	20241022	183000	7708267	1346	1346	1346	1346	0
117	20241022	182900	7708267	1346	1346	1346	1346	0
118	20241022	182800	7708267	1346	1346	1346	1346	0
119	20241022	182700	7708267	1346	1346	1346	1346	0
120	20241022	182600	7708267	1346	1346	1346	1346	0
121	20241022	182500	7708267	1346	1346	1346	1346	0
122	20241022	182400	7708267	1346	1346	1346	1346	1143
123	20241022	182300	7708267	1346	1346	1346	1346	0
124	20241022	182200	7708267	1346	1346	1346	1346	0
125	20241022	182100	7708267	1346	1346	1346	1346	0
126	20241022	182000	7708267	1346	1346	1346	1346	0
127	20241022	181900	7708267	1346	1346	1346	1346	0
128	20241022	181800	7708267	1346	1346	1346	1346	0
129	20241022	181700	7708267	1346	1346	1346	1346	0
130	20241022	181600	7708267	1346	1346	1346	1346	0
131	20241022	181500	7708267	1346	1346	1346	1346	0
132	20241022	181400	7708267	1346	1346	1346	1346	0
133	20241022	181300	7708267	1346	1346	1346	1346	0
134	20241022	181200	7708267	1346	1346	1346	1346	0
135	20241022	181100	7708267	1346	1346	1346	1346	0
136	20241022	181000	7708267	1346	1346	1346	1346	0
137	20241022	180900	7708267	1346	1346	1346	1346	0
138	20241022	180800	7708267	1346	1346	1346	1346	0
139	20241022	180700	7708267	1346	1346	1346	1346	0
140	20241022	180600	7708267	1346	1346	1346	1346	0
141	20241022	180500	7708267	1346	1346	1346	1346	0
142	20241022	180400	7708267	1346	1346	1346	1346	0
143	20241022	180300	7708267	1346	1346	1346	1346	0
144	20241022	180200	7708267	1346	1346	1346	1346	0
145	20241022	180100	7708267	1346	1346	1346	1346	0
146	20241022	180000	7708267	1346	1346	1346	1346	0
147	20241022	175900	7708267	1346	1346	1346	1346	0
148	20241022	175800	7708267	1346	1346	1346	1346	0
149	20241022	175700	7708267	1346	1346	1346	1346	0
150	20241022	175600	7708267	1346	1346	1346	1346	0
151	20241022	175500	7708267	1346	1346	1346	1346	0
152	20241022	175400	7708267	1346	1346	1346	1346	1143
153	20241022	175300	7708267	1346	1346	1346	1346	0
154	20241022	175200	7708267	1346	1346	1346	1346	0
155	20241022	175100	7708267	1346	1346	1346	1346	0
156	20241022	175000	7708267	1346	1346	1346	1346	0
157	20241022	174900	7708267	1346	1346	1346	1346	0
158	20241022	174800	7708267	1346	1346	1346	1346	0
159	20241022	174700	7708267	1346	1346	1346	1346	0
160	20241022	174600	7708267	1346	1346	1346	1346	0
161	20241022	174500	7708267	1346	1346	1346	1346	0
162	20241022	174400	7708267	1346	1346	1346	1346	0
163	20241022	174300	7708267	1346	1346	1346	1346	0
164	20241022	174200	7708267	1346	1346	1346	1346	0
165	20241022	174100	7708267	1346	1346	1346	1346	0
166	20241022	174000	7708267	1346	1346	1346	1346	0
167	20241022	173900	7708267	1346	1346	1346	1346	0
168	20241022	173800	7708267	1346	1346	1346	1346	0
169	20241022	173700	7708267	1346	1346	1346	1346	0
170	20241022	173600	7708267	1346	1346	1346	1346	0
171	20241022	173500	7708267	1346	1346	1346	1346	0
172	20241022	173400	7708267	1346	1346	1346	1346	0
173	20241022	173300	7708267	1346	1346	1346	1346	0
174	20241022	173200	7708267	1346	1346	1346	1346	0
175	20241022	173100	7708267	1346	1346	1346	1346	0
176	20241022	173000	7708267	1346	1346	1346	1346	0
177	20241022	172900	7708267	1346	1346	1346	1346	0
178	20241022	172800	7708267	1346	1346	1346	1346	0
179	20241022	172700	7708267	1346	1346	1346	1346	0
180	20241022	172600	7708267	1346	1346	1346	1346	0
181	20241022	172500	7708267	1346	1346	1346	1346	0
182	20241022	172400	7708267	1346	1346	1346	1346	1143
183	20241022	172300	7708267	1346	1346	1346	1346	0
184	20241022	172200	7708267	1346	1346	1346	1346	0
185	20241022	172100	7708267	1346	1346	1346	1346	0
186	20241022	172000	7708267	1346	1346	1346	1346	0
187	20241022	171900	7708267	1346	1346	1346	1346	0
188	20241022	171800	7708267	1346	1346	1346	1346	0
189	20241022	171700	7708267	1346	1346	1346	1346	0
190	20241022	171600	7708267	1346	1346	1346	1346	0
191	20241022	171500	7708267	1346	1346	1346	1346	0
192	20241022	171400	7708267	1346	1346	1346	1346	0
193	20241022	171300	7708267	1346	1346	1346	1346	0
194	20241022	171200	7708267	1346	1346	1346	1346	0
195	20241022	171100	7708267	1346	1346	1346	1346	0
196	20241022	171000	7708267	1346	1346	1346	1346	0
197	20241022	170900	7708267	1346	1346	1346	1346	0
198	20241022	170800	7708267	1346	1346	1346	1346	0
199	20241022	170700	7708267	1346	1346	1346	1346	0
200	20241022	170600	7708267	1346	1346	1346	1346	0
201	20241022	170500	7708267	1346	1346	1346	1346	0
202	20241022	170400	7708267	1346	1346	1346	1346	0
203	20241022	170300	7708267	1346	1346	1346	1346	0
204	20241022	170200	7708267	1346	1346	1346	1346	0
205	20241022	170100	7708267	1346	1346	1346	1346	0
206	20241022	170000	7708267	1346	1346	1346	1346	0
207	20241022	165900	7708267	1346	1346	1346	1346	0
208	20241022	165800	7708267	1346	1346	1346	1346	0
209	20241022	165700	7708267	1346	1346	1346	1346	0
210	20241022	165600	7708267	1346	1346	1346	1346	0
211	20241022	165500	7708267	1346	1346	1346	1346	0
212	20241022	165400	7708267	1346	1346	1346	1346	1143
213	20241022	165300	7708267	1346	1346	1346	1346	0
214	20241022	165200	7708267	1346	1346	1346	1346	0
215	20241022	165100	7708267	1346	1346	1346	1346	0
216	20241022	165000	7708267	1346	1346	1346	1346	0
217	20241022	164900	7708267	1346	1346	1346	1346	0
218	20241022	164800	7708267	1346	1346	1346	1346	0
219	20241022	164700	7708267	1346	1346	1346	1346	0
220	20241022	164600	7708267	1346	1346	1346	1346	0
221	20241022	164500	7708267	1346	1346	1346	1346	0
222	20241022	164400	7708267	1346	1346	1346	1346	0
223	20241022	164300	7708267	1346	1346	1346	1346	0
224	20241022	164200	7708267	1346	1346	1346	1346	0
225	20241022	164100	7708267	1346	1346	1346	1346	0
226	20241022	164000	7708267	1346	1346	1346	1346	0
227	20241022	163900	7708267	1346	1346	1346	1346	0
228	20241022	163800	7708267	1346	1346	1346	1346	0
229	20241022	163700	7708267	1346	1346	1346	1346	0
230	20241022	163600	7708267	1346	1346	1346	1346	0
231	20241022	163500	7708267	1346	1346	1346	1346	0
232	20241022	163400	7708267	1346	1346	1346	1346	0
233	20241022	163300	7708267	1346	1346	1346	1346	0
234	20241022	163200	7708267	1346	1346	1346	1346	0
235	20241022	163100	7708267	1346	1346	1346	1346	0
236	20241022	163000	7708267	1346	1346	1346	1346	0
237	20241022	162900	7708267	1346	1346	1346	1346	0
238	20241022	162800	7708267	1346	1346	1346	1346	0
239	20241022	162700	7708267	1346	1346	1346	1346	0
240	20241022	162600	7708267	1346	1346	1346	1346	0
241	20241022	162500	7708267	1346	1346	1346	1346	0
242	20241022	162400	7708267	1346	1346	1346	1346	1143
243	20241022	162300	7708267	1346	1346	1346	1346	0
244	20241022	162200	7708267	1346	1346	1346	1346	0
245	20241022	162100	7708267	1346	1346	1346	1346	0
246	20241022	162000	7708267	1346	1346	1346	1346	0
247	20241022	161900	7708267	1346	1346	1346	1346	0
248	20241022	161800	7708267	1346	1346	1346	1346	0
249	20241022	161700	7708267	1346	1346	1346	1346	0
250	20241022	161600	7708267	1346	1346	1346	1346	0
251	20241022	161500	7708267	1346	1346	1346	1346	0
252	20241022	161400	7708267	1346	1346	1346	1346	0
253	20241022	161300	7708267	1346	1346	1346	1346	0
254	20241022	161200	7708267	1346	1346	1346	1346	0
255	20241022	161100	7708267	1346	1346	1346	1346	0
256	20241022	161000	7708267	1346	1346	1346	1346	0
257	20241022	160900	7708267	1346	1346	1346	1346	0
258	20241022	160800	7708267	1346	1346	1346	1346	0
259	20241022	160700	7708267	1346	1346	1346	1346	0
260	20241022	160600	7708267	1346	1346	1346	1346	0
261	20241022	160500	7708267	1346	1346	1346	1346	0
262	20241022	160400	7708267	1346	1346	1346	1346	0
263	20241022	160300	7708267	1346	1346	1346	1346	0
264	20241022	160200	7708267	1346	1346	1346	1346	0
265	20241022	160100	7708267	1346	1346	1346	1346	0
266	20241022	160000	7708267	1346	1346	1346	1346	0
267	20241022	155900	7708267	1346	1346	1346	1346	0
268	20241022	155800	7708267	1346	1346	1346	1346	0
269	20241022	155700	7708267	1346	1346	1346	1346	0
270	20241022	155600	7708267	1346	1346	1346	1346	0
271	20241022	155500	7708267	1346	1346	1346	1346	0
272	20241022	155400	7708267	1346	1346	1346	1346	1143
273	20241022	155300	7708267	1346	1346	1346	1346	0
274	20241022	155200	7708267	1346	1346	1346	1346	0
275	20241022	155100	7708267	1346	1346	1346	1346	0
276	20241022	155000	7708267	1346	1346	1346	1346	0
277	20241022	154900	7708267	1346	1346	1346	1346	0
278	20241022	154800	7708267	1346	1346	1346	1346	0
279	20241022	154700	7708267	1346	1346	1346	1346	0
280	20241022	154600	7708267	1346	1346	1346	1346	0
281	20241022	154500	7708267	1346	1346	1346	1346	0
282	20241022	154400	7708267	1346	1346	1346	1346	0
283	20241022	154300	7708267	1346	1346	1346	1346	0
284	20241022	154200	7708267	1346	1346	1346	1346	0
285	20241022	154100	7708267	1346	1346	1346	1346	0
286	20241022	154000	7708267	1346	1346	1346	1346	0
287	20241022	153900	7708267	1346	1346	1346	1346	0
288	20241022	153800	7708267	1346	1346	1346	1346	0
289	20241022	153700	7708267	1346	1346	1346	1346	0
290	20241022	153600	7708267	1346	1346	1346	1346	0
291	20241022	153500	7708267	1346	1346	1346	1346	0
292	20241022	153400	7708267	1346	1346	1346	1346	0
293	20241022	153300	7708267	1346	1346	1346	1346	0
294	20241022	153200	7708267	1346	1346	1346	1346	0
295	20241022	153100	7708267	1346	1346	1346	1346	0
296	20241022	153000	7708267	1346	1346	1346	1346	1143
297	20241022	152900	6169789	1347	1347	1347	1347	0
298	20241022	152800	6169789	1347	1347	1347	1347	0
299	20241022	152700	6169789	1347	1347	1347	1347	0
300	20241022	152600	6169789	1347	1347	1347	1347	0
301	20241022	152500	6169789	1347	1347	1347	1347	0
302	20241022	152400	6169789	1347	1347	1347	1347	0
303	20241022	152300	6169789	1347	1347	1347	1347	0
304	20241022	152200	6169789	1347	1347	1347	1347	0
305	20241022	152100	6169789	1347	1347	1347	1347	0
306	20241022	152000	6169789	1347	1347	1347	1347	0
307	20241022	151900	6169789	1347	1335	1347	1322	145
308	20241022	151800	5976328	1348	1344	1348	1344	307
309	20241022	151700	5563706	1344	1344	1344	1344	10
310	20241022	151600	5550266	1344	1344	1344	1344	0
311	20241022	151500	5550266	1344	1344	1344	1344	0
312	20241022	151400	5550266	1344	1336	1344	1336	10
313	20241022	151300	5536834	1336	1336	1336	1336	0
314	20241022	151200	5536834	1336	1336	1336	1336	24
315	20241022	151100	5504770	1337	1337	1337	1337	0
316	20241022	151000	5504770	1337	1337	1337	1337	0
317	20241022	150900	5504770	1337	1337	1337	1337	0
318	20241022	150800	5504770	1337	1338	1338	1337	10
319	20241022	150700	5491395	1348	1348	1348	1348	0
320	20241022	150600	5491395	1348	1348	1348	1348	0
321	20241022	150500	5491395	1348	1348	1348	1348	0
322	20241022	150400	5491395	1348	1348	1348	1348	0
323	20241022	150300	5491395	1348	1348	1348	1348	0
324	20241022	150200	5491395	1348	1348	1348	1348	0
325	20241022	150100	5491395	1348	1348	1348	1348	0
326	20241022	150000	5491395	1348	1348	1348	1348	0
327	20241022	145900	5491395	1348	1348	1348	1348	0
328	20241022	145800	5491395	1348	1348	1348	1348	0
329	20241022	145700	5491395	1348	1348	1348	1348	0
330	20241022	145600	5491395	1348	1348	1348	1348	0
331	20241022	145500	5491395	1348	1348	1348	1348	0
332	20241022	145400	5491395	1348	1348	1348	1348	0
333	20241022	145300	5491395	1348	1348	1348	1348	0
334	20241022	145200	5491395	1348	1348	1348	1348	0
335	20241022	145100	5491395	1348	1348	1348	1348	0
336	20241022	145000	5491395	1348	1348	1348	1348	0
337	20241022	144900	5491395	1348	1348	1348	1348	0
338	20241022	144800	5491395	1348	1348	1348	1348	0
339	20241022	144700	5491395	1348	1348	1348	1348	0
340	20241022	144600	5491395	1348	1348	1348	1348	0
341	20241022	144500	5491395	1348	1348	1348	1348	0
342	20241022	144400	5491395	1348	1348	1348	1348	0
343	20241022	144300	5491395	1348	1348	1348	1348	0
344	20241022	144200	5491395	1348	1348	1348	1348	0
345	20241022	144100	5491395	1348	1348	1348	1348	0
346	20241022	144000	5491395	1348	1348	1348	1348	0
347	20241022	143900	5491395	1348	1348	1348	1348	0
348	20241022	143800	5491395	1348	1348	1348	1348	0
349	20241022	143700	5491395	1348	1348	1348	1348	0
350	20241022	143600	5491395	1348	1348	1348	1348	0
351	20241022	143500	5491395	1348	1348	1348	1348	0
352	20241022	143400	5491395	1348	1348	1348	1348	0
353	20241022	143300	5491395	1348	1348	1348	1348	0
354	20241022	143200	5491395	1348	1348	1348	1348	0
355	20241022	143100	5491395	1348	1348	1348	1348	0
356	20241022	143000	5491395	1348	1348	1348	1348	0
357	20241022	142900	5491395	1348	1348	1348	1348	0
358	20241022	142800	5491395	1348	1348	1348	1348	0
359	20241022	142700	5491395	1348	1348	1348	1348	0
360	20241022	142600	5491395	1348	1348	1348	1348	0
361	20241022	142500	5491395	1348	1348	1348	1348	0
362	20241022	142400	5491395	1348	1348	1348	1348	0
363	20241022	142300	5491395	1348	1348	1348	1348	0
364	20241022	142200	5491395	1348	1348	1348	1348	10
365	20241022	142100	5477915	1348	1348	1348	1348	0
366	20241022	142000	5477915	1348	1348	1348	1348	0
367	20241022	141900	5477915	1348	1348	1348	1348	0
368	20241022	141800	5477915	1348	1348	1348	1348	0
369	20241022	141700	5477915	1348	1348	1348	1348	1
370	20241022	141600	5476567	1348	1348	1348	1348	0
371	20241022	141500	5476567	1348	1348	1348	1348	10
372	20241022	141400	5463087	1348	1348	1348	1348	0
373	20241022	141300	5463087	1348	1348	1348	1348	0
374	20241022	141200	5463087	1348	1348	1348	1348	0
375	20241022	141100	5463087	1348	1348	1348	1348	0
376	20241022	141000	5463087	1348	1348	1348	1348	0
377	20241022	140900	5463087	1348	1348	1348	1348	0
378	20241022	140800	5463087	1348	1348	1348	1348	0
379	20241022	140700	5463087	1348	1348	1348	1348	0
380	20241022	140600	5463087	1348	1348	1348	1348	10
381	20241022	140500	5449607	1348	1348	1348	1348	0
382	20241022	140400	5449607	1348	1348	1348	1348	0
383	20241022	140300	5449607	1348	1348	1348	1348	0
384	20241022	140200	5449607	1348	1348	1348	1348	0
385	20241022	140100	5449607	1348	1348	1348	1348	0
386	20241022	140000	5449607	1348	1348	1348	1348	0
387	20241022	135900	5449607	1348	1348	1348	1348	0
388	20241022	135800	5449607	1348	1348	1348	1348	0
389	20241022	135700	5449607	1348	1348	1348	1348	0
390	20241022	135600	5449607	1348	1348	1348	1348	0
391	20241022	135500	5449607	1348	1348	1348	1348	0
392	20241022	135400	5449607	1348	1348	1348	1348	0
393	20241022	135300	5449607	1348	1348	1348	1348	0
394	20241022	135200	5449607	1348	1348	1348	1348	0
395	20241022	135100	5449607	1348	1348	1348	1348	0
396	20241022	135000	5449607	1348	1348	1348	1348	0
397	20241022	134900	5449607	1348	1348	1348	1348	0
398	20241022	134800	5449607	1348	1348	1348	1348	0
399	20241022	134700	5449607	1348	1348	1348	1348	0
400	20241022	134600	5449607	1348	1347	1348	1347	12
401	20241022	134500	5433432	1348	1348	1348	1348	0
402	20241022	134400	5433432	1348	1348	1348	1348	0
403	20241022	134300	5433432	1348	1348	1348	1348	0
404	20241022	134200	5433432	1348	1348	1348	1348	0
405	20241022	134100	5433432	1348	1348	1348	1348	0
406	20241022	134000	5433432	1348	1348	1348	1348	0
407	20241022	133900	5433432	1348	1348	1348	1348	0
408	20241022	133800	5433432	1348	1348	1348	1348	0
409	20241022	133700	5433432	1348	1348	1348	1348	0
410	20241022	133600	5433432	1348	1348	1348	1348	0
411	20241022	133500	5433432	1348	1348	1348	1348	0
412	20241022	133400	5433432	1348	1348	1348	1348	0
413	20241022	133300	5433432	1348	1348	1348	1348	0
414	20241022	133200	5433432	1348	1347	1348	1347	75
415	20241022	133100	5332406	1347	1347	1347	1347	0
416	20241022	133000	5332406	1347	1341	1347	1341	4
417	20241022	132900	5327030	1339	1339	1339	1339	0
418	20241022	132800	5327030	1339	1339	1339	1339	0
419	20241022	132700	5327030	1339	1339	1339	1339	0
420	20241022	132600	5327030	1339	1339	1339	1339	0
421	20241022	132500	5327030	1339	1339	1339	1339	0
422	20241022	132400	5327030	1339	1339	1339	1339	0
423	20241022	132300	5327030	1339	1339	1339	1339	0
424	20241022	132200	5327030	1339	1339	1339	1339	0
425	20241022	132100	5327030	1339	1339	1339	1339	0
426	20241022	132000	5327030	1339	1339	1339	1339	0
427	20241022	131900	5327030	1339	1339	1339	1339	0
428	20241022	131800	5327030	1339	1339	1339	1339	0
429	20241022	131700	5327030	1339	1339	1339	1339	0
430	20241022	131600	5327030	1339	1339	1339	1339	0
431	20241022	131500	5327030	1339	1339	1339	1339	0
432	20241022	131400	5327030	1339	1339	1339	1339	0
433	20241022	131300	5327030	1339	1339	1339	1339	0
434	20241022	131200	5327030	1339	1339	1339	1339	0
435	20241022	131100	5327030	1339	1337	1339	1337	2
436	20241022	131000	5324354	1335	1335	1335	1335	0
437	20241022	130900	5324354	1335	1335	1335	1335	1
438	20241022	130800	5323019	1321	1321	1321	1321	0
439	20241022	130700	5323019	1321	1321	1321	1321	0
440	20241022	130600	5323019	1321	1321	1321	1321	0
441	20241022	130500	5323019	1321	1321	1321	1321	0
442	20241022	130400	5323019	1321	1321	1321	1321	0
443	20241022	130300	5323019	1321	1321	1321	1321	0
444	20241022	130200	5323019	1321	1321	1321	1321	0
445	20241022	130100	5323019	1321	1322	1322	1321	1100
446	20241022	130000	3869019	1322	1336	1336	1322	800
447	20241022	125900	2810282	1349	1349	1349	1349	0
448	20241022	125800	2810282	1349	1349	1349	1349	0
449	20241022	125700	2810282	1349	1349	1349	1349	0
450	20241022	125600	2810282	1349	1349	1349	1349	0
451	20241022	125500	2810282	1349	1349	1349	1349	0
452	20241022	125400	2810282	1349	1349	1349	1349	0
453	20241022	125300	2810282	1349	1349	1349	1349	0
454	20241022	125200	2810282	1349	1349	1349	1349	0
455	20241022	125100	2810282	1349	1349	1349	1349	0
456	20241022	125000	2810282	1349	1349	1349	1349	0
457	20241022	124900	2810282	1349	1349	1349	1349	0
458	20241022	124800	2810282	1349	1349	1349	1349	0
459	20241022	124700	2810282	1349	1349	1349	1349	0
460	20241022	124600	2810282	1349	1349	1349	1349	0
461	20241022	124500	2810282	1349	1349	1349	1349	0
462	20241022	124400	2810282	1349	1349	1349	1349	0
463	20241022	124300	2810282	1349	1349	1349	1349	0
464	20241022	124200	2810282	1349	1349	1349	1349	0
465	20241022	124100	2810282	1349	1349	1349	1349	0
466	20241022	124000	2810282	1349	1349	1349	1349	0
467	20241022	123900	2810282	1349	1349	1349	1349	0
468	20241022	123800	2810282	1349	1349	1349	1349	0
469	20241022	123700	2810282	1349	1349	1349	1349	0
470	20241022	123600	2810282	1349	1349	1349	1349	0
471	20241022	123500	2810282	1349	1349	1349	1349	0
472	20241022	123400	2810282	1349	1349	1349	1349	0
473	20241022	123300	2810282	1349	1349	1349	1349	0
474	20241022	123200	2810282	1349	1349	1349	1349	0
475	20241022	123100	2810282	1349	1349	1349	1349	0
476	20241022	123000	2810282	1349	1349	1349	1349	0
477	20241022	122900	2810282	1349	1349	1349	1349	0
478	20241022	122800	2810282	1349	1349	1349	1349	0
479	20241022	122700	2810282	1349	1349	1349	1349	0
480	20241022	122600	2810282	1349	1349	1349	1349	0
481	20241022	122500	2810282	1349	1349	1349	1349	0
482	20241022	122400	2810282	1349	1349	1349	1349	0
483	20241022	122300	2810282	1349	1349	1349	1349	0
484	20241022	122200	2810282	1349	1349	1349	1349	0
485	20241022	122100	2810282	1349	1349	1349	1349	0
486	20241022	122000	2810282	1349	1349	1349	1349	0
487	20241022	121900	2810282	1349	1349	1349	1349	0
488	20241022	121800	2810282	1349	1349	1349	1349	0
489	20241022	121700	2810282	1349	1349	1349	1349	0
490	20241022	121600	2810282	1349	1349	1349	1349	0
491	20241022	121500	2810282	1349	1349	1349	1349	0
492	20241022	121400	2810282	1349	1349	1349	1349	0
493	20241022	121300	2810282	1349	1349	1349	1349	0
494	20241022	121200	2810282	1349	1349	1349	1349	0
495	20241022	121100	2810282	1349	1349	1349	1349	0
496	20241022	121000	2810282	1349	1349	1349	1349	0
497	20241022	120900	2810282	1349	1349	1349	1349	0
498	20241022	120800	2810282	1349	1349	1349	1349	0
499	20241022	120700	2810282	1349	1349	1349	1349	0
500	20241022	120600	2810282	1349	1349	1349	1349	0
501	20241022	120500	2810282	1349	1349	1349	1349	0
502	20241022	120400	2810282	1349	1349	1349	1349	0
503	20241022	120300	2810282	1349	1349	1349	1349	0
504	20241022	120200	2810282	1349	1349	1349	1349	0
505	20241022	120100	2810282	1349	1349	1349	1349	0
506	20241022	120000	2810282	1349	1349	1349	1349	0
507	20241022	115900	2810282	1349	1349	1349	1349	0
508	20241022	115800	2810282	1349	1349	1349	1349	0
509	20241022	115700	2810282	1349	1349	1349	1349	0
510	20241022	115600	2810282	1349	1349	1349	1349	0
511	20241022	115500	2810282	1349	1349	1349	1349	0
512	20241022	115400	2810282	1349	1349	1349	1349	0
513	20241022	115300	2810282	1349	1349	1349	1349	0
514	20241022	115200	2810282	1349	1349	1349	1349	0
515	20241022	115100	2810282	1349	1349	1349	1349	0
516	20241022	115000	2810282	1349	1349	1349	1349	0
517	20241022	114900	2810282	1349	1348	1349	1348	102
518	20241022	114800	2672737	1348	1348	1348	1348	0
519	20241022	114700	2672737	1348	1348	1348	1348	0
520	20241022	114600	2672737	1348	1348	1348	1348	0
521	20241022	114500	2672737	1348	1348	1348	1348	0
522	20241022	114400	2672737	1348	1348	1348	1348	0
523	20241022	114300	2672737	1348	1348	1348	1348	0
524	20241022	114200	2672737	1348	1348	1348	1348	0
525	20241022	114100	2672737	1348	1348	1348	1348	38
526	20241022	114000	2621513	1348	1348	1348	1348	22
527	20241022	113900	2591857	1349	1349	1349	1349	0
528	20241022	113800	2591857	1349	1349	1349	1349	0
529	20241022	113700	2591857	1349	1349	1349	1349	0
530	20241022	113600	2591857	1349	1349	1349	1349	0
531	20241022	113500	2591857	1349	1349	1349	1349	0
532	20241022	113400	2591857	1349	1349	1349	1349	0
533	20241022	113300	2591857	1349	1349	1349	1349	0
534	20241022	113200	2591857	1349	1349	1349	1349	0
535	20241022	113100	2591857	1349	1349	1349	1349	0
536	20241022	113000	2591857	1349	1349	1349	1349	0
537	20241022	112900	2591857	1349	1349	1349	1349	0
538	20241022	112800	2591857	1349	1349	1349	1349	0
539	20241022	112700	2591857	1349	1349	1349	1349	0
540	20241022	112600	2591857	1349	1349	1349	1349	0
541	20241022	112500	2591857	1349	1349	1349	1349	0
542	20241022	112400	2591857	1349	1349	1349	1349	0
543	20241022	112300	2591857	1349	1349	1349	1349	0
544	20241022	112200	2591857	1349	1349	1349	1349	5
545	20241022	112100	2585112	1349	1349	1349	1349	0
546	20241022	112000	2585112	1349	1349	1349	1349	0
547	20241022	111900	2585112	1349	1349	1349	1349	30
548	20241022	111800	2544642	1349	1349	1349	1349	0
549	20241022	111700	2544642	1349	1349	1349	1349	0
550	20241022	111600	2544642	1349	1349	1349	1349	0
551	20241022	111500	2544642	1349	1349	1349	1349	0
552	20241022	111400	2544642	1349	1349	1349	1349	0
553	20241022	111300	2544642	1349	1349	1349	1349	0
554	20241022	111200	2544642	1349	1349	1349	1349	0
555	20241022	111100	2544642	1349	1349	1349	1349	0
556	20241022	111000	2544642	1349	1349	1349	1349	0
557	20241022	110900	2544642	1349	1349	1349	1349	0
558	20241022	110800	2544642	1349	1349	1349	1349	0
559	20241022	110700	2544642	1349	1349	1349	1349	0
560	20241022	110600	2544642	1349	1349	1349	1349	0
561	20241022	110500	2544642	1349	1349	1349	1349	0
562	20241022	110400	2544642	1349	1349	1349	1349	0
563	20241022	110300	2544642	1349	1349	1349	1349	0
564	20241022	110200	2544642	1349	1349	1349	1349	0
565	20241022	110100	2544642	1349	1349	1349	1349	0
566	20241022	110000	2544642	1349	1349	1349	1349	0
567	20241022	105900	2544642	1349	1349	1349	1349	0
568	20241022	105800	2544642	1349	1349	1349	1349	0
569	20241022	105700	2544642	1349	1349	1349	1349	0
570	20241022	105600	2544642	1349	1349	1349	1349	0
571	20241022	105500	2544642	1349	1349	1349	1349	0
572	20241022	105400	2544642	1349	1349	1349	1349	0
573	20241022	105300	2544642	1349	1349	1349	1349	0
574	20241022	105200	2544642	1349	1349	1349	1349	0
575	20241022	105100	2544642	1349	1349	1349	1349	0
576	20241022	105000	2544642	1349	1349	1349	1349	0
577	20241022	104900	2544642	1349	1349	1349	1349	0
578	20241022	104800	2544642	1349	1349	1349	1349	0
579	20241022	104700	2544642	1349	1345	1349	1345	150
580	20241022	104600	2342878	1345	1345	1345	1345	0
581	20241022	104500	2342878	1345	1345	1345	1345	0
582	20241022	104400	2342878	1345	1345	1345	1345	0
583	20241022	104300	2342878	1345	1345	1345	1345	0
584	20241022	104200	2342878	1345	1345	1345	1345	0
585	20241022	104100	2342878	1345	1332	1345	1332	50
586	20241022	104000	2276221	1320	1320	1320	1320	0
587	20241022	103900	2276221	1320	1320	1320	1320	0
588	20241022	103800	2276221	1320	1320	1320	1320	0
589	20241022	103700	2276221	1320	1320	1320	1320	0
590	20241022	103600	2276221	1320	1320	1320	1320	0
591	20241022	103500	2276221	1320	1320	1320	1320	0
592	20241022	103400	2276221	1320	1320	1320	1320	0
593	20241022	103300	2276221	1320	1320	1320	1320	0
594	20241022	103200	2276221	1320	1320	1320	1320	0
595	20241022	103100	2276221	1320	1320	1320	1320	0
596	20241022	103000	2276221	1320	1320	1320	1320	0
597	20241022	102900	2276221	1320	1320	1320	1320	0
598	20241022	102800	2276221	1320	1320	1320	1320	0
599	20241022	102700	2276221	1320	1320	1320	1320	1
600	20241022	102600	2274901	1320	1320	1320	1320	0
601	20241022	102500	2274901	1320	1338	1338	1320	630
602	20241022	102400	1443169	1339	1339	1339	1339	113
603	20241022	102300	1291862	1349	1348	1349	1348	6
604	20241022	102200	1283773	1339	1339	1339	1339	0
605	20241022	102100	1283773	1339	1344	1344	1339	120
606	20241022	102000	1123068	1349	1349	1349	1349	0
607	20241022	101900	1123068	1349	1349	1349	1349	0
608	20241022	101800	1123068	1349	1349	1349	1349	0
609	20241022	101700	1123068	1349	1349	1349	1349	129
610	20241022	101600	949047	1349	1349	1349	1349	0
611	20241022	101500	949047	1349	1349	1349	1349	0
612	20241022	101400	949047	1349	1349	1349	1349	0
613	20241022	101300	949047	1349	1349	1349	1349	0
614	20241022	101200	949047	1349	1349	1349	1349	0
615	20241022	101100	949047	1349	1349	1349	1349	0
616	20241022	101000	949047	1349	1349	1349	1349	50
617	20241022	100900	881597	1349	1349	1349	1349	47
618	20241022	100800	818194	1357	1357	1357	1357	0
619	20241022	100700	818194	1357	1357	1357	1357	0
620	20241022	100600	818194	1357	1357	1357	1357	0
621	20241022	100500	818194	1357	1357	1357	1357	0
622	20241022	100400	818194	1357	1357	1357	1357	0
623	20241022	100300	818194	1357	1357	1357	1357	0
624	20241022	100200	818194	1357	1357	1357	1357	0
625	20241022	100100	818194	1357	1357	1357	1357	0
626	20241022	100000	818194	1357	1357	1357	1357	0
627	20241022	095900	818194	1357	1357	1357	1357	0
628	20241022	095800	818194	1357	1357	1357	1357	0
629	20241022	095700	818194	1357	1357	1357	1357	0
630	20241022	095600	818194	1357	1357	1357	1357	0
631	20241022	095500	818194	1357	1357	1357	1357	0
632	20241022	095400	818194	1357	1357	1357	1357	0
633	20241022	095300	818194	1357	1357	1357	1357	0
634	20241022	095200	818194	1357	1357	1357	1357	0
635	20241022	095100	818194	1357	1357	1357	1357	0
636	20241022	095000	818194	1357	1357	1357	1357	0
637	20241022	094900	818194	1357	1357	1357	1357	0
638	20241022	094800	818194	1357	1357	1357	1357	0
639	20241022	094700	818194	1357	1357	1357	1357	0
640	20241022	094600	818194	1357	1357	1357	1357	0
641	20241022	094500	818194	1357	1357	1357	1357	0
642	20241022	094400	818194	1357	1357	1357	1357	0
643	20241022	094300	818194	1357	1357	1357	1357	0
644	20241022	094200	818194	1357	1357	1357	1357	0
645	20241022	094100	818194	1357	1353	1357	1353	10
646	20241022	094000	804629	1340	1348	1348	1340	112
647	20241022	093900	654493	1348	1348	1348	1348	0
648	20241022	093800	654493	1348	1348	1348	1348	0
649	20241022	093700	654493	1348	1348	1348	1348	0
650	20241022	093600	654493	1348	1348	1348	1348	0
651	20241022	093500	654493	1348	1348	1348	1348	0
652	20241022	093400	654493	1348	1348	1348	1348	0
653	20241022	093300	654493	1348	1348	1348	1348	0
654	20241022	093200	654493	1348	1348	1348	1348	0
655	20241022	093100	654493	1348	1348	1348	1348	0
656	20241022	093000	654493	1348	1348	1348	1348	0
657	20241022	092900	654493	1348	1348	1348	1348	0
658	20241022	092800	654493	1348	1348	1348	1348	0
659	20241022	092700	654493	1348	1348	1348	1348	0
660	20241022	092600	654493	1348	1348	1348	1348	0
661	20241022	092500	654493	1348	1348	1348	1348	0
662	20241022	092400	654493	1348	1350	1350	1348	93
663	20241022	092300	529054	1353	1353	1353	1353	0
664	20241022	092200	529054	1353	1353	1353	1353	0
665	20241022	092100	529054	1353	1353	1353	1353	0
666	20241022	092000	529054	1353	1354	1354	1353	106
667	20241022	091900	385589	1356	1356	1356	1356	0
668	20241022	091800	385589	1356	1356	1356	1356	0
669	20241022	091700	385589	1356	1356	1356	1356	0
670	20241022	091600	385589	1356	1356	1356	1356	0
671	20241022	091500	385589	1356	1356	1356	1356	0
672	20241022	091400	385589	1356	1356	1356	1356	0
673	20241022	091300	385589	1356	1356	1356	1356	0
674	20241022	091200	385589	1356	1356	1356	1356	0
675	20241022	091100	385589	1356	1356	1356	1356	0
676	20241022	091000	385589	1356	1356	1356	1356	0
677	20241022	090900	385589	1356	1360	1360	1356	4
678	20241022	090800	380158	1370	1370	1370	1370	0
679	20241022	090700	380158	1370	1370	1370	1370	0
680	20241022	090600	380158	1370	1370	1370	1370	0
681	20241022	090500	380158	1370	1370	1370	1370	7
682	20241022	090400	370568	1370	1370	1370	1370	0
683	20241022	090300	370568	1370	1370	1370	1370	0
684	20241022	090200	370568	1370	1370	1370	1370	0
685	20241022	090100	370568	1370	1368	1370	1368	59
686	20241022	090000	289804	1367	1367	1367	1367	212