KissMeData/146060/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202700	137186310	1291	1291	1291	1291	463
3	20241004	202600	137186310	1291	1291	1291	1291	0
4	20241004	202500	137186310	1291	1291	1291	1291	0
5	20241004	202400	137186310	1291	1291	1291	1291	0
6	20241004	202300	137186310	1291	1291	1291	1291	0
7	20241004	202200	137186310	1291	1291	1291	1291	0
8	20241004	202100	137186310	1291	1291	1291	1291	0
9	20241004	202000	137186310	1291	1291	1291	1291	0
10	20241004	201900	137186310	1291	1291	1291	1291	0
11	20241004	201800	137186310	1291	1291	1291	1291	0
12	20241004	201700	137186310	1291	1291	1291	1291	0
13	20241004	201600	137186310	1291	1291	1291	1291	0
14	20241004	201500	137186310	1291	1291	1291	1291	0
15	20241004	201400	137186310	1291	1291	1291	1291	0
16	20241004	201300	137186310	1291	1291	1291	1291	0
17	20241004	201200	137186310	1291	1291	1291	1291	0
18	20241004	201100	137186310	1291	1291	1291	1291	0
19	20241004	201000	137186310	1291	1291	1291	1291	0
20	20241004	200900	137186310	1291	1291	1291	1291	0
21	20241004	200800	137186310	1291	1291	1291	1291	0
22	20241004	200700	137186310	1291	1291	1291	1291	0
23	20241004	200600	137186310	1291	1291	1291	1291	0
24	20241004	200500	137186310	1291	1291	1291	1291	0
25	20241004	200400	137186310	1291	1291	1291	1291	0
26	20241004	200300	137186310	1291	1291	1291	1291	0
27	20241004	200200	137186310	1291	1291	1291	1291	0
28	20241004	200100	137186310	1291	1291	1291	1291	0
29	20241004	200000	137186310	1291	1291	1291	1291	0
30	20241004	195900	137186310	1291	1291	1291	1291	0
31	20241004	195800	137186310	1291	1291	1291	1291	0
32	20241004	195700	137186310	1291	1291	1291	1291	463
33	20241004	195600	137186310	1291	1291	1291	1291	0
34	20241004	195500	137186310	1291	1291	1291	1291	0
35	20241004	195400	137186310	1291	1291	1291	1291	0
36	20241004	195300	137186310	1291	1291	1291	1291	0
37	20241004	195200	137186310	1291	1291	1291	1291	0
38	20241004	195100	137186310	1291	1291	1291	1291	0
39	20241004	195000	137186310	1291	1291	1291	1291	0
40	20241004	194900	137186310	1291	1291	1291	1291	0
41	20241004	194800	137186310	1291	1291	1291	1291	0
42	20241004	194700	137186310	1291	1291	1291	1291	0
43	20241004	194600	137186310	1291	1291	1291	1291	0
44	20241004	194500	137186310	1291	1291	1291	1291	0
45	20241004	194400	137186310	1291	1291	1291	1291	0
46	20241004	194300	137186310	1291	1291	1291	1291	0
47	20241004	194200	137186310	1291	1291	1291	1291	0
48	20241004	194100	137186310	1291	1291	1291	1291	0
49	20241004	194000	137186310	1291	1291	1291	1291	0
50	20241004	193900	137186310	1291	1291	1291	1291	0
51	20241004	193800	137186310	1291	1291	1291	1291	0
52	20241004	193700	137186310	1291	1291	1291	1291	0
53	20241004	193600	137186310	1291	1291	1291	1291	0
54	20241004	193500	137186310	1291	1291	1291	1291	0
55	20241004	193400	137186310	1291	1291	1291	1291	0
56	20241004	193300	137186310	1291	1291	1291	1291	0
57	20241004	193200	137186310	1291	1291	1291	1291	0
58	20241004	193100	137186310	1291	1291	1291	1291	0
59	20241004	193000	137186310	1291	1291	1291	1291	0
60	20241004	192900	137186310	1291	1291	1291	1291	0
61	20241004	192800	137186310	1291	1291	1291	1291	0
62	20241004	192700	137186310	1291	1291	1291	1291	463
63	20241004	192600	137186310	1291	1291	1291	1291	0
64	20241004	192500	137186310	1291	1291	1291	1291	0
65	20241004	192400	137186310	1291	1291	1291	1291	0
66	20241004	192300	137186310	1291	1291	1291	1291	0
67	20241004	192200	137186310	1291	1291	1291	1291	0
68	20241004	192100	137186310	1291	1291	1291	1291	0
69	20241004	192000	137186310	1291	1291	1291	1291	0
70	20241004	191900	137186310	1291	1291	1291	1291	0
71	20241004	191800	137186310	1291	1291	1291	1291	0
72	20241004	191700	137186310	1291	1291	1291	1291	0
73	20241004	191600	137186310	1291	1291	1291	1291	0
74	20241004	191500	137186310	1291	1291	1291	1291	0
75	20241004	191400	137186310	1291	1291	1291	1291	0
76	20241004	191300	137186310	1291	1291	1291	1291	0
77	20241004	191200	137186310	1291	1291	1291	1291	0
78	20241004	191100	137186310	1291	1291	1291	1291	0
79	20241004	191000	137186310	1291	1291	1291	1291	0
80	20241004	190900	137186310	1291	1291	1291	1291	0
81	20241004	190800	137186310	1291	1291	1291	1291	0
82	20241004	190700	137186310	1291	1291	1291	1291	0
83	20241004	190600	137186310	1291	1291	1291	1291	0
84	20241004	190500	137186310	1291	1291	1291	1291	0
85	20241004	190400	137186310	1291	1291	1291	1291	0
86	20241004	190300	137186310	1291	1291	1291	1291	0
87	20241004	190200	137186310	1291	1291	1291	1291	0
88	20241004	190100	137186310	1291	1291	1291	1291	0
89	20241004	190000	137186310	1291	1291	1291	1291	0
90	20241004	185900	137186310	1291	1291	1291	1291	0
91	20241004	185800	137186310	1291	1291	1291	1291	0
92	20241004	185700	137186310	1291	1291	1291	1291	463
93	20241004	185600	137186310	1291	1291	1291	1291	0
94	20241004	185500	137186310	1291	1291	1291	1291	0
95	20241004	185400	137186310	1291	1291	1291	1291	0
96	20241004	185300	137186310	1291	1291	1291	1291	0
97	20241004	185200	137186310	1291	1291	1291	1291	0
98	20241004	185100	137186310	1291	1291	1291	1291	0
99	20241004	185000	137186310	1291	1291	1291	1291	0
100	20241004	184900	137186310	1291	1291	1291	1291	0
101	20241004	184800	137186310	1291	1291	1291	1291	0
102	20241004	184700	137186310	1291	1291	1291	1291	0
103	20241004	184600	137186310	1291	1291	1291	1291	0
104	20241004	184500	137186310	1291	1291	1291	1291	0
105	20241004	184400	137186310	1291	1291	1291	1291	0
106	20241004	184300	137186310	1291	1291	1291	1291	0
107	20241004	184200	137186310	1291	1291	1291	1291	0
108	20241004	184100	137186310	1291	1291	1291	1291	0
109	20241004	184000	137186310	1291	1291	1291	1291	0
110	20241004	183900	137186310	1291	1291	1291	1291	0
111	20241004	183800	137186310	1291	1291	1291	1291	0
112	20241004	183700	137186310	1291	1291	1291	1291	0
113	20241004	183600	137186310	1291	1291	1291	1291	0
114	20241004	183500	137186310	1291	1291	1291	1291	0
115	20241004	183400	137186310	1291	1291	1291	1291	0
116	20241004	183300	137186310	1291	1291	1291	1291	0
117	20241004	183200	137186310	1291	1291	1291	1291	0
118	20241004	183100	137186310	1291	1291	1291	1291	0
119	20241004	183000	137186310	1291	1291	1291	1291	0
120	20241004	182900	137186310	1291	1291	1291	1291	0
121	20241004	182800	137186310	1291	1291	1291	1291	0
122	20241004	182700	137186310	1291	1291	1291	1291	463
123	20241004	182600	137186310	1291	1291	1291	1291	0
124	20241004	182500	137186310	1291	1291	1291	1291	0
125	20241004	182400	137186310	1291	1291	1291	1291	0
126	20241004	182300	137186310	1291	1291	1291	1291	0
127	20241004	182200	137186310	1291	1291	1291	1291	0
128	20241004	182100	137186310	1291	1291	1291	1291	0
129	20241004	182000	137186310	1291	1291	1291	1291	0
130	20241004	181900	137186310	1291	1291	1291	1291	0
131	20241004	181800	137186310	1291	1291	1291	1291	0
132	20241004	181700	137186310	1291	1291	1291	1291	0
133	20241004	181600	137186310	1291	1291	1291	1291	0
134	20241004	181500	137186310	1291	1291	1291	1291	0
135	20241004	181400	137186310	1291	1291	1291	1291	0
136	20241004	181300	137186310	1291	1291	1291	1291	0
137	20241004	181200	137186310	1291	1291	1291	1291	0
138	20241004	181100	137186310	1291	1291	1291	1291	0
139	20241004	181000	137186310	1291	1291	1291	1291	0
140	20241004	180900	137186310	1291	1291	1291	1291	0
141	20241004	180800	137186310	1291	1291	1291	1291	0
142	20241004	180700	137186310	1291	1291	1291	1291	0
143	20241004	180600	137186310	1291	1291	1291	1291	0
144	20241004	180500	137186310	1291	1291	1291	1291	0
145	20241004	180400	137186310	1291	1291	1291	1291	0
146	20241004	180300	137186310	1291	1291	1291	1291	0
147	20241004	180200	137186310	1291	1291	1291	1291	0
148	20241004	180100	137186310	1291	1291	1291	1291	0
149	20241004	180000	137186310	1291	1291	1291	1291	0
150	20241004	175900	137186310	1291	1291	1291	1291	0
151	20241004	175800	137186310	1291	1291	1291	1291	0
152	20241004	175700	137186310	1291	1291	1291	1291	463
153	20241004	175600	137186310	1291	1291	1291	1291	0
154	20241004	175500	137186310	1291	1291	1291	1291	0
155	20241004	175400	137186310	1291	1291	1291	1291	0
156	20241004	175300	137186310	1291	1291	1291	1291	0
157	20241004	175200	137186310	1291	1291	1291	1291	0
158	20241004	175100	137186310	1291	1291	1291	1291	0
159	20241004	175000	137186310	1291	1291	1291	1291	0
160	20241004	174900	137186310	1291	1291	1291	1291	0
161	20241004	174800	137186310	1291	1291	1291	1291	0
162	20241004	174700	137186310	1291	1291	1291	1291	0
163	20241004	174600	137186310	1291	1291	1291	1291	0
164	20241004	174500	137186310	1291	1291	1291	1291	0
165	20241004	174400	137186310	1291	1291	1291	1291	0
166	20241004	174300	137186310	1291	1291	1291	1291	0
167	20241004	174200	137186310	1291	1291	1291	1291	0
168	20241004	174100	137186310	1291	1291	1291	1291	0
169	20241004	174000	137186310	1291	1291	1291	1291	0
170	20241004	173900	137186310	1291	1291	1291	1291	0
171	20241004	173800	137186310	1291	1291	1291	1291	0
172	20241004	173700	137186310	1291	1291	1291	1291	0
173	20241004	173600	137186310	1291	1291	1291	1291	0
174	20241004	173500	137186310	1291	1291	1291	1291	0
175	20241004	173400	137186310	1291	1291	1291	1291	0
176	20241004	173300	137186310	1291	1291	1291	1291	0
177	20241004	173200	137186310	1291	1291	1291	1291	0
178	20241004	173100	137186310	1291	1291	1291	1291	0
179	20241004	173000	137186310	1291	1291	1291	1291	0
180	20241004	172900	137186310	1291	1291	1291	1291	0
181	20241004	172800	137186310	1291	1291	1291	1291	0
182	20241004	172700	137186310	1291	1291	1291	1291	463
183	20241004	172600	137186310	1291	1291	1291	1291	0
184	20241004	172500	137186310	1291	1291	1291	1291	0
185	20241004	172400	137186310	1291	1291	1291	1291	0
186	20241004	172300	137186310	1291	1291	1291	1291	0
187	20241004	172200	137186310	1291	1291	1291	1291	0
188	20241004	172100	137186310	1291	1291	1291	1291	0
189	20241004	172000	137186310	1291	1291	1291	1291	0
190	20241004	171900	137186310	1291	1291	1291	1291	0
191	20241004	171800	137186310	1291	1291	1291	1291	0
192	20241004	171700	137186310	1291	1291	1291	1291	0
193	20241004	171600	137186310	1291	1291	1291	1291	0
194	20241004	171500	137186310	1291	1291	1291	1291	0
195	20241004	171400	137186310	1291	1291	1291	1291	0
196	20241004	171300	137186310	1291	1291	1291	1291	0
197	20241004	171200	137186310	1291	1291	1291	1291	0
198	20241004	171100	137186310	1291	1291	1291	1291	0
199	20241004	171000	137186310	1291	1291	1291	1291	0
200	20241004	170900	137186310	1291	1291	1291	1291	0
201	20241004	170800	137186310	1291	1291	1291	1291	0
202	20241004	170700	137186310	1291	1291	1291	1291	0
203	20241004	170600	137186310	1291	1291	1291	1291	0
204	20241004	170500	137186310	1291	1291	1291	1291	0
205	20241004	170400	137186310	1291	1291	1291	1291	0
206	20241004	170300	137186310	1291	1291	1291	1291	0
207	20241004	170200	137186310	1291	1291	1291	1291	0
208	20241004	170100	137186310	1291	1291	1291	1291	0
209	20241004	170000	137186310	1291	1291	1291	1291	0
210	20241004	165900	137186310	1291	1291	1291	1291	0
211	20241004	165800	137186310	1291	1291	1291	1291	0
212	20241004	165700	137186310	1291	1291	1291	1291	463
213	20241004	165600	137186310	1291	1291	1291	1291	0
214	20241004	165500	137186310	1291	1291	1291	1291	0
215	20241004	165400	137186310	1291	1291	1291	1291	0
216	20241004	165300	137186310	1291	1291	1291	1291	0
217	20241004	165200	137186310	1291	1291	1291	1291	0
218	20241004	165100	137186310	1291	1291	1291	1291	0
219	20241004	165000	137186310	1291	1291	1291	1291	0
220	20241004	164900	137186310	1291	1291	1291	1291	0
221	20241004	164800	137186310	1291	1291	1291	1291	0
222	20241004	164700	137186310	1291	1291	1291	1291	0
223	20241004	164600	137186310	1291	1291	1291	1291	0
224	20241004	164500	137186310	1291	1291	1291	1291	0
225	20241004	164400	137186310	1291	1291	1291	1291	0
226	20241004	164300	137186310	1291	1291	1291	1291	0
227	20241004	164200	137186310	1291	1291	1291	1291	0
228	20241004	164100	137186310	1291	1291	1291	1291	0
229	20241004	164000	137186310	1291	1291	1291	1291	0
230	20241004	163900	137186310	1291	1291	1291	1291	0
231	20241004	163800	137186310	1291	1291	1291	1291	0
232	20241004	163700	137186310	1291	1291	1291	1291	0
233	20241004	163600	137186310	1291	1291	1291	1291	0
234	20241004	163500	137186310	1291	1291	1291	1291	0
235	20241004	163400	137186310	1291	1291	1291	1291	0
236	20241004	163300	137186310	1291	1291	1291	1291	0
237	20241004	163200	137186310	1291	1291	1291	1291	0
238	20241004	163100	137186310	1291	1291	1291	1291	0
239	20241004	163000	137186310	1291	1291	1291	1291	0
240	20241004	162900	137186310	1291	1291	1291	1291	0
241	20241004	162800	137186310	1291	1291	1291	1291	0
242	20241004	162700	137186310	1291	1291	1291	1291	463
243	20241004	162600	137186310	1291	1291	1291	1291	0
244	20241004	162500	137186310	1291	1291	1291	1291	0
245	20241004	162400	137186310	1291	1291	1291	1291	0
246	20241004	162300	137186310	1291	1291	1291	1291	0
247	20241004	162200	137186310	1291	1291	1291	1291	0
248	20241004	162100	137186310	1291	1291	1291	1291	0
249	20241004	162000	137186310	1291	1291	1291	1291	0
250	20241004	161900	137186310	1291	1291	1291	1291	0
251	20241004	161800	137186310	1291	1291	1291	1291	0
252	20241004	161700	137186310	1291	1291	1291	1291	0
253	20241004	161600	137186310	1291	1291	1291	1291	0
254	20241004	161500	137186310	1291	1291	1291	1291	0
255	20241004	161400	137186310	1291	1291	1291	1291	0
256	20241004	161300	137186310	1291	1291	1291	1291	0
257	20241004	161200	137186310	1291	1291	1291	1291	0
258	20241004	161100	137186310	1291	1291	1291	1291	0
259	20241004	161000	137186310	1291	1291	1291	1291	0
260	20241004	160900	137186310	1291	1291	1291	1291	0
261	20241004	160800	137186310	1291	1291	1291	1291	0
262	20241004	160700	137186310	1291	1291	1291	1291	0
263	20241004	160600	137186310	1291	1291	1291	1291	0
264	20241004	160500	137186310	1291	1291	1291	1291	0
265	20241004	160400	137186310	1291	1291	1291	1291	0
266	20241004	160300	137186310	1291	1291	1291	1291	0
267	20241004	160200	137186310	1291	1291	1291	1291	0
268	20241004	160100	137186310	1291	1291	1291	1291	0
269	20241004	160000	137186310	1291	1291	1291	1291	0
270	20241004	155900	137186310	1291	1291	1291	1291	0
271	20241004	155800	137186310	1291	1291	1291	1291	0
272	20241004	155700	137186310	1291	1291	1291	1291	463
273	20241004	155600	137186310	1291	1291	1291	1291	0
274	20241004	155500	137186310	1291	1291	1291	1291	0
275	20241004	155400	137186310	1291	1291	1291	1291	0
276	20241004	155300	137186310	1291	1291	1291	1291	0
277	20241004	155200	137186310	1291	1291	1291	1291	0
278	20241004	155100	137186310	1291	1291	1291	1291	0
279	20241004	155000	137186310	1291	1291	1291	1291	0
280	20241004	154900	137186310	1291	1291	1291	1291	0
281	20241004	154800	137186310	1291	1291	1291	1291	0
282	20241004	154700	137186310	1291	1291	1291	1291	0
283	20241004	154600	137186310	1291	1291	1291	1291	0
284	20241004	154500	137186310	1291	1291	1291	1291	0
285	20241004	154400	137186310	1291	1291	1291	1291	0
286	20241004	154300	137186310	1291	1291	1291	1291	0
287	20241004	154200	137186310	1291	1291	1291	1291	0
288	20241004	154100	137186310	1291	1291	1291	1291	0
289	20241004	154000	137186310	1291	1291	1291	1291	0
290	20241004	153900	137186310	1291	1291	1291	1291	0
291	20241004	153800	137186310	1291	1291	1291	1291	0
292	20241004	153700	137186310	1291	1291	1291	1291	0
293	20241004	153600	137186310	1291	1291	1291	1291	0
294	20241004	153500	137186310	1291	1291	1291	1291	0
295	20241004	153400	137186310	1291	1291	1291	1291	0
296	20241004	153300	137186310	1291	1291	1291	1291	0
297	20241004	153200	137186310	1291	1291	1291	1291	0
298	20241004	153100	137186310	1291	1291	1291	1291	0
299	20241004	153000	137186310	1291	1291	1291	1291	463
300	20241004	152900	136588577	1290	1290	1290	1290	0
301	20241004	152800	136588577	1290	1290	1290	1290	0
302	20241004	152700	136588577	1290	1290	1290	1290	0
303	20241004	152600	136588577	1290	1290	1290	1290	0
304	20241004	152500	136588577	1290	1290	1290	1290	0
305	20241004	152400	136588577	1290	1290	1290	1290	0
306	20241004	152300	136588577	1290	1290	1290	1290	0
307	20241004	152200	136588577	1290	1290	1290	1290	0
308	20241004	152100	136588577	1290	1290	1290	1290	0
309	20241004	152000	136588577	1290	1290	1290	1290	0
310	20241004	151900	136588577	1290	1283	1290	1282	514
311	20241004	151800	135929268	1290	1290	1290	1290	5
312	20241004	151700	135922818	1290	1290	1290	1290	1
313	20241004	151600	135921528	1289	1289	1289	1289	0
314	20241004	151500	135921528	1289	1289	1289	1289	0
315	20241004	151400	135921528	1289	1289	1289	1289	1
316	20241004	151300	135920239	1284	1284	1284	1284	0
317	20241004	151200	135920239	1284	1284	1284	1284	384
318	20241004	151100	135427183	1284	1284	1284	1284	8
319	20241004	151000	135416911	1290	1290	1290	1290	0
320	20241004	150900	135416911	1290	1290	1290	1290	0
321	20241004	150800	135416911	1290	1290	1290	1290	1
322	20241004	150700	135415621	1285	1285	1285	1285	0
323	20241004	150600	135415621	1285	1285	1285	1285	355
324	20241004	150500	134959446	1291	1291	1291	1291	0
325	20241004	150400	134959446	1291	1291	1291	1291	0
326	20241004	150300	134959446	1291	1291	1291	1291	0
327	20241004	150200	134959446	1291	1284	1291	1284	1557
328	20241004	150100	132957194	1284	1284	1284	1284	0
329	20241004	150000	132957194	1284	1286	1286	1284	389
330	20241004	145900	132457715	1287	1287	1287	1287	1
331	20241004	145800	132456428	1286	1286	1286	1286	50
332	20241004	145700	132392128	1287	1287	1287	1287	0
333	20241004	145600	132392128	1287	1287	1287	1287	80
334	20241004	145500	132289168	1287	1287	1287	1287	7
335	20241004	145400	132280159	1287	1287	1287	1287	0
336	20241004	145300	132280159	1287	1287	1287	1287	5
337	20241004	145200	132273724	1287	1287	1287	1287	0
338	20241004	145100	132273724	1287	1287	1287	1287	0
339	20241004	145000	132273724	1287	1287	1287	1287	0
340	20241004	144900	132273724	1287	1287	1287	1287	0
341	20241004	144800	132273724	1287	1287	1287	1287	7
342	20241004	144700	132264715	1287	1288	1288	1287	2
343	20241004	144600	132262140	1289	1289	1289	1289	5
344	20241004	144500	132255695	1288	1288	1288	1288	0
345	20241004	144400	132255695	1288	1288	1288	1288	78
346	20241004	144300	132155231	1288	1288	1288	1288	172
347	20241004	144200	131933695	1285	1285	1285	1285	600
348	20241004	144100	131162695	1286	1286	1286	1286	0
349	20241004	144000	131162695	1286	1286	1286	1286	101
350	20241004	143900	131032809	1288	1288	1288	1288	0
351	20241004	143800	131032809	1288	1288	1288	1288	0
352	20241004	143700	131032809	1288	1288	1288	1288	0
353	20241004	143600	131032809	1288	1288	1288	1288	0
354	20241004	143500	131032809	1288	1288	1288	1288	0
355	20241004	143400	131032809	1288	1288	1288	1288	0
356	20241004	143300	131032809	1288	1288	1288	1288	0
357	20241004	143200	131032809	1288	1288	1288	1288	0
358	20241004	143100	131032809	1288	1288	1288	1288	0
359	20241004	143000	131032809	1288	1288	1288	1288	0
360	20241004	142900	131032809	1288	1288	1288	1288	0
361	20241004	142800	131032809	1288	1288	1288	1288	0
362	20241004	142700	131032809	1288	1288	1288	1288	0
363	20241004	142600	131032809	1288	1288	1288	1288	0
364	20241004	142500	131032809	1288	1288	1288	1288	0
365	20241004	142400	131032809	1288	1288	1288	1288	0
366	20241004	142300	131032809	1288	1288	1288	1288	0
367	20241004	142200	131032809	1288	1288	1288	1288	0
368	20241004	142100	131032809	1288	1288	1288	1288	0
369	20241004	142000	131032809	1288	1288	1288	1288	0
370	20241004	141900	131032809	1288	1288	1288	1288	0
371	20241004	141800	131032809	1288	1288	1288	1288	0
372	20241004	141700	131032809	1288	1288	1288	1288	0
373	20241004	141600	131032809	1288	1288	1288	1288	0
374	20241004	141500	131032809	1288	1288	1288	1288	0
375	20241004	141400	131032809	1288	1288	1288	1288	0
376	20241004	141300	131032809	1288	1288	1288	1288	0
377	20241004	141200	131032809	1288	1288	1288	1288	0
378	20241004	141100	131032809	1288	1288	1288	1288	0
379	20241004	141000	131032809	1288	1288	1288	1288	0
380	20241004	140900	131032809	1288	1288	1288	1288	0
381	20241004	140800	131032809	1288	1288	1288	1288	0
382	20241004	140700	131032809	1288	1288	1288	1288	0
383	20241004	140600	131032809	1288	1288	1288	1288	0
384	20241004	140500	131032809	1288	1288	1288	1288	0
385	20241004	140400	131032809	1288	1288	1288	1288	0
386	20241004	140300	131032809	1288	1288	1288	1288	0
387	20241004	140200	131032809	1288	1288	1288	1288	0
388	20241004	140100	131032809	1288	1288	1288	1288	0
389	20241004	140000	131032809	1288	1288	1288	1288	0
390	20241004	135900	131032809	1288	1288	1288	1288	0
391	20241004	135800	131032809	1288	1288	1288	1288	0
392	20241004	135700	131032809	1288	1288	1288	1288	0
393	20241004	135600	131032809	1288	1288	1288	1288	0
394	20241004	135500	131032809	1288	1288	1288	1288	0
395	20241004	135400	131032809	1288	1288	1288	1288	0
396	20241004	135300	131032809	1288	1288	1288	1288	0
397	20241004	135200	131032809	1288	1288	1288	1288	1
398	20241004	135100	131031521	1287	1287	1287	1287	0
399	20241004	135000	131031521	1287	1287	1287	1287	1
400	20241004	134900	131030234	1284	1284	1284	1284	735
401	20241004	134800	130086494	1288	1288	1288	1288	0
402	20241004	134700	130086494	1288	1288	1288	1288	0
403	20241004	134600	130086494	1288	1288	1288	1288	0
404	20241004	134500	130086494	1288	1288	1288	1288	0
405	20241004	134400	130086494	1288	1288	1288	1288	0
406	20241004	134300	130086494	1288	1288	1288	1288	0
407	20241004	134200	130086494	1288	1288	1288	1288	0
408	20241004	134100	130086494	1288	1288	1288	1288	1
409	20241004	134000	130085206	1284	1284	1284	1284	0
410	20241004	133900	130085206	1284	1284	1284	1284	0
411	20241004	133800	130085206	1284	1284	1284	1284	0
412	20241004	133700	130085206	1284	1284	1284	1284	0
413	20241004	133600	130085206	1284	1284	1284	1284	0
414	20241004	133500	130085206	1284	1284	1284	1284	200
415	20241004	133400	129828406	1288	1288	1288	1288	0
416	20241004	133300	129828406	1288	1288	1288	1288	0
417	20241004	133200	129828406	1288	1288	1288	1288	0
418	20241004	133100	129828406	1288	1288	1288	1288	0
419	20241004	133000	129828406	1288	1288	1288	1288	0
420	20241004	132900	129828406	1288	1288	1288	1288	0
421	20241004	132800	129828406	1288	1288	1288	1288	0
422	20241004	132700	129828406	1288	1288	1288	1288	0
423	20241004	132600	129828406	1288	1288	1288	1288	0
424	20241004	132500	129828406	1288	1288	1288	1288	0
425	20241004	132400	129828406	1288	1288	1288	1288	0
426	20241004	132300	129828406	1288	1288	1288	1288	0
427	20241004	132200	129828406	1288	1288	1288	1288	0
428	20241004	132100	129828406	1288	1288	1288	1288	0
429	20241004	132000	129828406	1288	1288	1288	1288	0
430	20241004	131900	129828406	1288	1288	1288	1288	0
431	20241004	131800	129828406	1288	1288	1288	1288	0
432	20241004	131700	129828406	1288	1288	1288	1288	103
433	20241004	131600	129695742	1288	1288	1288	1288	1
434	20241004	131500	129694454	1284	1284	1284	1284	0
435	20241004	131400	129694454	1284	1284	1284	1283	1314
436	20241004	131300	128007311	1284	1287	1287	1284	5
437	20241004	131200	128000885	1288	1288	1288	1288	0
438	20241004	131100	128000885	1288	1288	1288	1288	0
439	20241004	131000	128000885	1288	1288	1288	1288	0
440	20241004	130900	128000885	1288	1288	1288	1288	0
441	20241004	130800	128000885	1288	1288	1288	1288	0
442	20241004	130700	128000885	1288	1288	1288	1288	0
443	20241004	130600	128000885	1288	1288	1288	1288	0
444	20241004	130500	128000885	1288	1288	1288	1288	0
445	20241004	130400	128000885	1288	1288	1288	1288	0
446	20241004	130300	128000885	1288	1288	1288	1288	0
447	20241004	130200	128000885	1288	1288	1288	1288	0
448	20241004	130100	128000885	1288	1288	1288	1288	0
449	20241004	130000	128000885	1288	1288	1288	1288	0
450	20241004	125900	128000885	1288	1288	1288	1288	0
451	20241004	125800	128000885	1288	1288	1288	1288	0
452	20241004	125700	128000885	1288	1288	1288	1288	0
453	20241004	125600	128000885	1288	1288	1288	1288	0
454	20241004	125500	128000885	1288	1288	1288	1288	0
455	20241004	125400	128000885	1288	1288	1288	1288	0
456	20241004	125300	128000885	1288	1288	1288	1288	739
457	20241004	125200	127049053	1289	1288	1289	1288	116
458	20241004	125100	126899634	1288	1288	1288	1288	0
459	20241004	125000	126899634	1288	1288	1288	1288	0
460	20241004	124900	126899634	1288	1288	1288	1288	0
461	20241004	124800	126899634	1288	1288	1288	1288	0
462	20241004	124700	126899634	1288	1288	1288	1288	0
463	20241004	124600	126899634	1288	1288	1288	1288	0
464	20241004	124500	126899634	1288	1288	1288	1288	1
465	20241004	124400	126898346	1282	1282	1282	1282	0
466	20241004	124300	126898346	1282	1282	1282	1282	0
467	20241004	124200	126898346	1282	1282	1282	1282	0
468	20241004	124100	126898346	1282	1282	1282	1282	0
469	20241004	124000	126898346	1282	1282	1282	1282	0
470	20241004	123900	126898346	1282	1282	1282	1282	0
471	20241004	123800	126898346	1282	1282	1282	1282	1
472	20241004	123700	126897064	1289	1289	1289	1289	0
473	20241004	123600	126897064	1289	1289	1289	1289	0
474	20241004	123500	126897064	1289	1289	1289	1289	0
475	20241004	123400	126897064	1289	1289	1289	1289	0
476	20241004	123300	126897064	1289	1289	1289	1289	0
477	20241004	123200	126897064	1289	1289	1289	1289	0
478	20241004	123100	126897064	1289	1289	1289	1289	0
479	20241004	123000	126897064	1289	1289	1289	1289	0
480	20241004	122900	126897064	1289	1289	1289	1289	0
481	20241004	122800	126897064	1289	1289	1289	1289	4
482	20241004	122700	126891908	1289	1289	1289	1289	10
483	20241004	122600	126879018	1289	1289	1289	1289	0
484	20241004	122500	126879018	1289	1289	1289	1289	0
485	20241004	122400	126879018	1289	1289	1289	1289	500
486	20241004	122300	126234518	1290	1290	1290	1290	0
487	20241004	122200	126234518	1290	1290	1290	1290	0
488	20241004	122100	126234518	1290	1290	1290	1290	0
489	20241004	122000	126234518	1290	1290	1290	1290	0
490	20241004	121900	126234518	1290	1290	1290	1290	0
491	20241004	121800	126234518	1290	1290	1290	1290	0
492	20241004	121700	126234518	1290	1290	1290	1290	0
493	20241004	121600	126234518	1290	1290	1290	1290	0
494	20241004	121500	126234518	1290	1290	1290	1290	0
495	20241004	121400	126234518	1290	1290	1290	1290	0
496	20241004	121300	126234518	1290	1290	1290	1290	50
497	20241004	121200	126170018	1290	1290	1290	1290	0
498	20241004	121100	126170018	1290	1290	1290	1290	0
499	20241004	121000	126170018	1290	1290	1290	1290	0
500	20241004	120900	126170018	1290	1290	1290	1290	10
501	20241004	120800	126157118	1290	1290	1290	1290	0
502	20241004	120700	126157118	1290	1290	1290	1290	500
503	20241004	120600	125512118	1289	1288	1289	1288	500
504	20241004	120500	124867708	1279	1279	1279	1279	0
505	20241004	120400	124867708	1279	1279	1279	1279	0
506	20241004	120300	124867708	1279	1286	1286	1279	2000
507	20241004	120200	122309215	1287	1287	1287	1287	0
508	20241004	120100	122309215	1287	1287	1287	1287	0
509	20241004	120000	122309215	1287	1287	1287	1287	0
510	20241004	115900	122309215	1287	1287	1287	1287	0
511	20241004	115800	122309215	1287	1287	1287	1287	0
512	20241004	115700	122309215	1287	1287	1287	1287	0
513	20241004	115600	122309215	1287	1287	1287	1287	245
514	20241004	115500	121993900	1290	1290	1290	1290	0
515	20241004	115400	121993900	1290	1290	1290	1290	1
516	20241004	115300	121992610	1287	1287	1287	1287	0
517	20241004	115200	121992610	1287	1287	1287	1287	2
518	20241004	115100	121990036	1289	1289	1289	1289	0
519	20241004	115000	121990036	1289	1289	1289	1289	0
520	20241004	114900	121990036	1289	1289	1289	1289	30
521	20241004	114800	121951366	1289	1289	1289	1289	28
522	20241004	114700	121915274	1289	1289	1289	1289	12
523	20241004	114600	121899806	1289	1289	1289	1289	0
524	20241004	114500	121899806	1289	1289	1289	1289	0
525	20241004	114400	121899806	1289	1289	1289	1289	1
526	20241004	114300	121898517	1285	1285	1285	1285	0
527	20241004	114200	121898517	1285	1284	1285	1284	44
528	20241004	114100	121842020	1284	1284	1284	1284	0
529	20241004	114000	121842020	1284	1284	1284	1284	0
530	20241004	113900	121842020	1284	1284	1284	1284	0
531	20241004	113800	121842020	1284	1284	1284	1284	6
532	20241004	113700	121834316	1284	1284	1284	1284	1
533	20241004	113600	121833032	1285	1285	1285	1285	0
534	20241004	113500	121833032	1285	1285	1285	1285	0
535	20241004	113400	121833032	1285	1285	1285	1285	6
536	20241004	113300	121825322	1285	1285	1285	1285	0
537	20241004	113200	121825322	1285	1285	1285	1285	0
538	20241004	113100	121825322	1285	1285	1285	1285	0
539	20241004	113000	121825322	1285	1285	1285	1285	7
540	20241004	112900	121816327	1285	1285	1285	1285	0
541	20241004	112800	121816327	1285	1285	1285	1285	50
542	20241004	112700	121752077	1285	1285	1285	1285	0
543	20241004	112600	121752077	1285	1285	1285	1285	0
544	20241004	112500	121752077	1285	1285	1285	1285	0
545	20241004	112400	121752077	1285	1285	1285	1285	0
546	20241004	112300	121752077	1285	1285	1285	1285	0
547	20241004	112200	121752077	1285	1285	1285	1285	0
548	20241004	112100	121752077	1285	1285	1285	1285	0
549	20241004	112000	121752077	1285	1285	1285	1285	0
550	20241004	111900	121752077	1285	1285	1285	1285	0
551	20241004	111800	121752077	1285	1285	1285	1285	0
552	20241004	111700	121752077	1285	1285	1285	1285	0
553	20241004	111600	121752077	1285	1285	1285	1285	40
554	20241004	111500	121700677	1279	1279	1279	1279	0
555	20241004	111400	121700677	1279	1279	1279	1279	0
556	20241004	111300	121700677	1279	1280	1280	1279	8122
557	20241004	111200	111312243	1279	1279	1279	1279	0
558	20241004	111100	111312243	1279	1279	1279	1279	0
559	20241004	111000	111312243	1279	1281	1281	1279	1301
560	20241004	110900	109646704	1281	1281	1281	1281	2
561	20241004	110800	109644142	1281	1281	1281	1281	0
562	20241004	110700	109644142	1281	1281	1281	1281	0
563	20241004	110600	109644142	1281	1281	1281	1281	0
564	20241004	110500	109644142	1281	1281	1281	1281	0
565	20241004	110400	109644142	1281	1281	1281	1281	0
566	20241004	110300	109644142	1281	1281	1281	1281	0
567	20241004	110200	109644142	1281	1286	1286	1281	2271
568	20241004	110100	106733441	1290	1290	1290	1290	0
569	20241004	110000	106733441	1290	1290	1290	1290	0
570	20241004	105900	106733441	1290	1290	1290	1290	0
571	20241004	105800	106733441	1290	1290	1290	1290	0
572	20241004	105700	106733441	1290	1290	1290	1290	155
573	20241004	105600	106533491	1286	1286	1286	1286	221
574	20241004	105500	106249285	1290	1290	1290	1290	0
575	20241004	105400	106249285	1290	1290	1290	1290	0
576	20241004	105300	106249285	1290	1290	1290	1290	0
577	20241004	105200	106249285	1290	1290	1290	1290	0
578	20241004	105100	106249285	1290	1290	1290	1290	0
579	20241004	105000	106249285	1290	1290	1290	1290	35
580	20241004	104900	106204135	1290	1290	1290	1290	7
581	20241004	104800	106195105	1290	1290	1290	1290	34
582	20241004	104700	106151245	1290	1290	1290	1290	0
583	20241004	104600	106151245	1290	1290	1290	1290	0
584	20241004	104500	106151245	1290	1290	1290	1290	0
585	20241004	104400	106151245	1290	1290	1290	1290	0
586	20241004	104300	106151245	1290	1290	1290	1290	0
587	20241004	104200	106151245	1290	1290	1290	1290	0
588	20241004	104100	106151245	1290	1286	1290	1286	240
589	20241004	104000	105842601	1290	1290	1290	1290	0
590	20241004	103900	105842601	1290	1290	1290	1290	0
591	20241004	103800	105842601	1290	1290	1290	1290	0
592	20241004	103700	105842601	1290	1290	1290	1290	0
593	20241004	103600	105842601	1290	1290	1290	1290	0
594	20241004	103500	105842601	1290	1290	1290	1290	1
595	20241004	103400	105841311	1294	1294	1294	1294	0
596	20241004	103300	105841311	1294	1294	1294	1294	0
597	20241004	103200	105841311	1294	1294	1294	1294	0
598	20241004	103100	105841311	1294	1294	1294	1294	0
599	20241004	103000	105841311	1294	1294	1294	1294	0
600	20241004	102900	105841311	1294	1294	1294	1294	0
601	20241004	102800	105841311	1294	1294	1294	1294	0
602	20241004	102700	105841311	1294	1294	1294	1294	0
603	20241004	102600	105841311	1294	1294	1294	1294	0
604	20241004	102500	105841311	1294	1294	1294	1294	0
605	20241004	102400	105841311	1294	1294	1294	1294	0
606	20241004	102300	105841311	1294	1294	1294	1294	0
607	20241004	102200	105841311	1294	1294	1294	1294	0
608	20241004	102100	105841311	1294	1294	1294	1294	0
609	20241004	102000	105841311	1294	1294	1294	1294	0
610	20241004	101900	105841311	1294	1294	1294	1294	0
611	20241004	101800	105841311	1294	1294	1294	1294	32
612	20241004	101700	105799903	1283	1294	1294	1283	1915
613	20241004	101600	103337203	1294	1286	1294	1286	116
614	20241004	101500	103187893	1289	1287	1289	1287	12
615	20241004	101400	103172447	1289	1289	1289	1289	0
616	20241004	101300	103172447	1289	1287	1289	1287	3
617	20241004	101200	103168584	1289	1287	1289	1287	5
618	20241004	101100	103162147	1287	1287	1287	1287	0
619	20241004	101000	103162147	1287	1286	1287	1286	113
620	20241004	100900	103016733	1286	1286	1286	1286	0
621	20241004	100800	103016733	1286	1286	1286	1286	0
622	20241004	100700	103016733	1286	1284	1286	1284	44
623	20241004	100600	102960171	1285	1285	1285	1285	1
624	20241004	100500	102958886	1284	1284	1284	1284	0
625	20241004	100400	102958886	1284	1284	1284	1284	1
626	20241004	100300	102957602	1285	1285	1285	1285	11
627	20241004	100200	102943467	1287	1287	1287	1287	0
628	20241004	100100	102943467	1287	1287	1287	1287	0
629	20241004	100000	102943467	1287	1281	1287	1281	2
630	20241004	095900	102940899	1287	1282	1287	1282	56
631	20241004	095800	102868992	1281	1280	1281	1280	9
632	20241004	095700	102857464	1281	1281	1281	1281	11
633	20241004	095600	102843373	1287	1287	1287	1287	0
634	20241004	095500	102843373	1287	1287	1287	1287	0
635	20241004	095400	102843373	1287	1287	1287	1287	1
636	20241004	095300	102842086	1280	1280	1280	1280	0
637	20241004	095200	102842086	1280	1280	1280	1280	0
638	20241004	095100	102842086	1280	1280	1280	1280	0
639	20241004	095000	102842086	1280	1280	1280	1280	170
640	20241004	094900	102624486	1281	1281	1281	1281	359
641	20241004	094800	102164607	1280	1280	1280	1280	0
642	20241004	094700	102164607	1280	1282	1282	1280	1200
643	20241004	094600	100627483	1289	1289	1289	1289	44
644	20241004	094500	100570767	1289	1289	1289	1289	1
645	20241004	094400	100569478	1289	1289	1289	1289	0
646	20241004	094300	100569478	1289	1289	1289	1289	0
647	20241004	094200	100569478	1289	1288	1289	1288	262
648	20241004	094100	100231769	1288	1288	1288	1288	1
649	20241004	094000	100230481	1289	1286	1289	1286	4
650	20241004	093900	100225331	1286	1286	1286	1286	10
651	20241004	093800	100212471	1288	1288	1288	1288	0
652	20241004	093700	100212471	1288	1288	1288	1288	0
653	20241004	093600	100212471	1288	1287	1288	1287	21
654	20241004	093500	100185424	1289	1288	1289	1287	30
655	20241004	093400	100146782	1288	1286	1289	1285	55
656	20241004	093300	100075968	1288	1287	1289	1280	9
657	20241004	093200	100064393	1280	1285	1289	1280	13
658	20241004	093100	100047687	1290	1291	1295	1280	228
659	20241004	093000	99754437	1291	1283	1295	1281	387
660	20241004	092900	99256572	1281	1283	1286	1279	259
661	20241004	092800	98923989	1279	1280	1285	1279	220
662	20241004	092700	98641410	1279	1285	1285	1277	7
663	20241004	092600	98632446	1285	1277	1285	1277	108
664	20241004	092500	98493805	1277	1277	1277	1277	0
665	20241004	092400	98493805	1277	1277	1277	1277	359
666	20241004	092300	98035362	1276	1277	1277	1276	558
667	20241004	092200	97323344	1277	1277	1277	1277	111
668	20241004	092100	97181597	1277	1277	1277	1277	176
669	20241004	092000	96956845	1277	1277	1277	1277	0
670	20241004	091900	96956845	1277	1279	1279	1277	797
671	20241004	091800	95937598	1280	1280	1280	1280	5
672	20241004	091700	95931198	1284	1284	1284	1284	0
673	20241004	091600	95931198	1284	1284	1284	1284	3
674	20241004	091500	95927346	1279	1279	1279	1279	101
675	20241004	091400	95798167	1279	1279	1279	1279	11
676	20241004	091300	95784098	1285	1285	1285	1285	0
677	20241004	091200	95784098	1285	1285	1285	1285	0
678	20241004	091100	95784098	1285	1285	1285	1285	0
679	20241004	091000	95784098	1285	1280	1285	1279	4304
680	20241004	090900	90278272	1280	1287	1292	1280	6781
681	20241004	090800	81577099	1293	1290	1293	1288	4
682	20241004	090700	81571939	1294	1286	1294	1284	702
683	20241004	090600	80669475	1286	1286	1294	1286	1380
684	20241004	090500	78894230	1286	1286	1286	1286	228
685	20241004	090400	78601022	1286	1288	1288	1286	5001
686	20241004	090300	72167434	1306	1306	1306	1306	958
687	20241004	090200	70916286	1285	1321	1321	1285	12
688	20241004	090100	70900500	1297	1313	1330	1263	17286
689	20241004	090000	48619624	1313	1320	1340	1301	36814