KissMeData/044780/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192900	18057696	1305	1305	1305	1305	105
3	20241018	192800	18057696	1305	1305	1305	1305	0
4	20241018	192700	18057696	1305	1305	1305	1305	0
5	20241018	192600	18057696	1305	1305	1305	1305	0
6	20241018	192500	18057696	1305	1305	1305	1305	0
7	20241018	192400	18057696	1305	1305	1305	1305	0
8	20241018	192300	18057696	1305	1305	1305	1305	0
9	20241018	192200	18057696	1305	1305	1305	1305	0
10	20241018	192100	18057696	1305	1305	1305	1305	0
11	20241018	192000	18057696	1305	1305	1305	1305	0
12	20241018	191900	18057696	1305	1305	1305	1305	0
13	20241018	191800	18057696	1305	1305	1305	1305	0
14	20241018	191700	18057696	1305	1305	1305	1305	0
15	20241018	191600	18057696	1305	1305	1305	1305	0
16	20241018	191500	18057696	1305	1305	1305	1305	0
17	20241018	191400	18057696	1305	1305	1305	1305	0
18	20241018	191300	18057696	1305	1305	1305	1305	0
19	20241018	191200	18057696	1305	1305	1305	1305	0
20	20241018	191100	18057696	1305	1305	1305	1305	0
21	20241018	191000	18057696	1305	1305	1305	1305	0
22	20241018	190900	18057696	1305	1305	1305	1305	0
23	20241018	190800	18057696	1305	1305	1305	1305	0
24	20241018	190700	18057696	1305	1305	1305	1305	0
25	20241018	190600	18057696	1305	1305	1305	1305	0
26	20241018	190500	18057696	1305	1305	1305	1305	0
27	20241018	190400	18057696	1305	1305	1305	1305	0
28	20241018	190300	18057696	1305	1305	1305	1305	0
29	20241018	190200	18057696	1305	1305	1305	1305	0
30	20241018	190100	18057696	1305	1305	1305	1305	0
31	20241018	190000	18057696	1305	1305	1305	1305	0
32	20241018	185900	18057696	1305	1305	1305	1305	105
33	20241018	185800	18057696	1305	1305	1305	1305	0
34	20241018	185700	18057696	1305	1305	1305	1305	0
35	20241018	185600	18057696	1305	1305	1305	1305	0
36	20241018	185500	18057696	1305	1305	1305	1305	0
37	20241018	185400	18057696	1305	1305	1305	1305	0
38	20241018	185300	18057696	1305	1305	1305	1305	0
39	20241018	185200	18057696	1305	1305	1305	1305	0
40	20241018	185100	18057696	1305	1305	1305	1305	0
41	20241018	185000	18057696	1305	1305	1305	1305	0
42	20241018	184900	18057696	1305	1305	1305	1305	0
43	20241018	184800	18057696	1305	1305	1305	1305	0
44	20241018	184700	18057696	1305	1305	1305	1305	0
45	20241018	184600	18057696	1305	1305	1305	1305	0
46	20241018	184500	18057696	1305	1305	1305	1305	0
47	20241018	184400	18057696	1305	1305	1305	1305	0
48	20241018	184300	18057696	1305	1305	1305	1305	0
49	20241018	184200	18057696	1305	1305	1305	1305	0
50	20241018	184100	18057696	1305	1305	1305	1305	0
51	20241018	184000	18057696	1305	1305	1305	1305	0
52	20241018	183900	18057696	1305	1305	1305	1305	0
53	20241018	183800	18057696	1305	1305	1305	1305	0
54	20241018	183700	18057696	1305	1305	1305	1305	0
55	20241018	183600	18057696	1305	1305	1305	1305	0
56	20241018	183500	18057696	1305	1305	1305	1305	0
57	20241018	183400	18057696	1305	1305	1305	1305	0
58	20241018	183300	18057696	1305	1305	1305	1305	0
59	20241018	183200	18057696	1305	1305	1305	1305	0
60	20241018	183100	18057696	1305	1305	1305	1305	0
61	20241018	183000	18057696	1305	1305	1305	1305	0
62	20241018	182900	18057696	1305	1305	1305	1305	105
63	20241018	182800	18057696	1305	1305	1305	1305	0
64	20241018	182700	18057696	1305	1305	1305	1305	0
65	20241018	182600	18057696	1305	1305	1305	1305	0
66	20241018	182500	18057696	1305	1305	1305	1305	0
67	20241018	182400	18057696	1305	1305	1305	1305	0
68	20241018	182300	18057696	1305	1305	1305	1305	0
69	20241018	182200	18057696	1305	1305	1305	1305	0
70	20241018	182100	18057696	1305	1305	1305	1305	0
71	20241018	182000	18057696	1305	1305	1305	1305	0
72	20241018	181900	18057696	1305	1305	1305	1305	0
73	20241018	181800	18057696	1305	1305	1305	1305	0
74	20241018	181700	18057696	1305	1305	1305	1305	0
75	20241018	181600	18057696	1305	1305	1305	1305	0
76	20241018	181500	18057696	1305	1305	1305	1305	0
77	20241018	181400	18057696	1305	1305	1305	1305	0
78	20241018	181300	18057696	1305	1305	1305	1305	0
79	20241018	181200	18057696	1305	1305	1305	1305	0
80	20241018	181100	18057696	1305	1305	1305	1305	0
81	20241018	181000	18057696	1305	1305	1305	1305	0
82	20241018	180900	18057696	1305	1305	1305	1305	0
83	20241018	180800	18057696	1305	1305	1305	1305	0
84	20241018	180700	18057696	1305	1305	1305	1305	0
85	20241018	180600	18057696	1305	1305	1305	1305	0
86	20241018	180500	18057696	1305	1305	1305	1305	0
87	20241018	180400	18057696	1305	1305	1305	1305	0
88	20241018	180300	18057696	1305	1305	1305	1305	0
89	20241018	180200	18057696	1305	1305	1305	1305	0
90	20241018	180100	18057696	1305	1305	1305	1305	0
91	20241018	180000	18057696	1305	1305	1305	1305	0
92	20241018	175900	18057696	1305	1305	1305	1305	105
93	20241018	175800	18057696	1305	1305	1305	1305	0
94	20241018	175700	18057696	1305	1305	1305	1305	0
95	20241018	175600	18057696	1305	1305	1305	1305	0
96	20241018	175500	18057696	1305	1305	1305	1305	0
97	20241018	175400	18057696	1305	1305	1305	1305	0
98	20241018	175300	18057696	1305	1305	1305	1305	0
99	20241018	175200	18057696	1305	1305	1305	1305	0
100	20241018	175100	18057696	1305	1305	1305	1305	0
101	20241018	175000	18057696	1305	1305	1305	1305	0
102	20241018	174900	18057696	1305	1305	1305	1305	0
103	20241018	174800	18057696	1305	1305	1305	1305	0
104	20241018	174700	18057696	1305	1305	1305	1305	0
105	20241018	174600	18057696	1305	1305	1305	1305	0
106	20241018	174500	18057696	1305	1305	1305	1305	0
107	20241018	174400	18057696	1305	1305	1305	1305	0
108	20241018	174300	18057696	1305	1305	1305	1305	0
109	20241018	174200	18057696	1305	1305	1305	1305	0
110	20241018	174100	18057696	1305	1305	1305	1305	0
111	20241018	174000	18057696	1305	1305	1305	1305	0
112	20241018	173900	18057696	1305	1305	1305	1305	0
113	20241018	173800	18057696	1305	1305	1305	1305	0
114	20241018	173700	18057696	1305	1305	1305	1305	0
115	20241018	173600	18057696	1305	1305	1305	1305	0
116	20241018	173500	18057696	1305	1305	1305	1305	0
117	20241018	173400	18057696	1305	1305	1305	1305	0
118	20241018	173300	18057696	1305	1305	1305	1305	0
119	20241018	173200	18057696	1305	1305	1305	1305	0
120	20241018	173100	18057696	1305	1305	1305	1305	0
121	20241018	173000	18057696	1305	1305	1305	1305	0
122	20241018	172900	18057696	1305	1305	1305	1305	105
123	20241018	172800	18057696	1305	1305	1305	1305	0
124	20241018	172700	18057696	1305	1305	1305	1305	0
125	20241018	172600	18057696	1305	1305	1305	1305	0
126	20241018	172500	18057696	1305	1305	1305	1305	0
127	20241018	172400	18057696	1305	1305	1305	1305	0
128	20241018	172300	18057696	1305	1305	1305	1305	0
129	20241018	172200	18057696	1305	1305	1305	1305	0
130	20241018	172100	18057696	1305	1305	1305	1305	0
131	20241018	172000	18057696	1305	1305	1305	1305	0
132	20241018	171900	18057696	1305	1305	1305	1305	0
133	20241018	171800	18057696	1305	1305	1305	1305	0
134	20241018	171700	18057696	1305	1305	1305	1305	0
135	20241018	171600	18057696	1305	1305	1305	1305	0
136	20241018	171500	18057696	1305	1305	1305	1305	0
137	20241018	171400	18057696	1305	1305	1305	1305	0
138	20241018	171300	18057696	1305	1305	1305	1305	0
139	20241018	171200	18057696	1305	1305	1305	1305	0
140	20241018	171100	18057696	1305	1305	1305	1305	0
141	20241018	171000	18057696	1305	1305	1305	1305	0
142	20241018	170900	18057696	1305	1305	1305	1305	0
143	20241018	170800	18057696	1305	1305	1305	1305	0
144	20241018	170700	18057696	1305	1305	1305	1305	0
145	20241018	170600	18057696	1305	1305	1305	1305	0
146	20241018	170500	18057696	1305	1305	1305	1305	0
147	20241018	170400	18057696	1305	1305	1305	1305	0
148	20241018	170300	18057696	1305	1305	1305	1305	0
149	20241018	170200	18057696	1305	1305	1305	1305	0
150	20241018	170100	18057696	1305	1305	1305	1305	0
151	20241018	170000	18057696	1305	1305	1305	1305	0
152	20241018	165900	18057696	1305	1305	1305	1305	105
153	20241018	165800	18057696	1305	1305	1305	1305	0
154	20241018	165700	18057696	1305	1305	1305	1305	0
155	20241018	165600	18057696	1305	1305	1305	1305	0
156	20241018	165500	18057696	1305	1305	1305	1305	0
157	20241018	165400	18057696	1305	1305	1305	1305	0
158	20241018	165300	18057696	1305	1305	1305	1305	0
159	20241018	165200	18057696	1305	1305	1305	1305	0
160	20241018	165100	18057696	1305	1305	1305	1305	0
161	20241018	165000	18057696	1305	1305	1305	1305	0
162	20241018	164900	18057696	1305	1305	1305	1305	0
163	20241018	164800	18057696	1305	1305	1305	1305	0
164	20241018	164700	18057696	1305	1305	1305	1305	0
165	20241018	164600	18057696	1305	1305	1305	1305	0
166	20241018	164500	18057696	1305	1305	1305	1305	0
167	20241018	164400	18057696	1305	1305	1305	1305	0
168	20241018	164300	18057696	1305	1305	1305	1305	0
169	20241018	164200	18057696	1305	1305	1305	1305	0
170	20241018	164100	18057696	1305	1305	1305	1305	0
171	20241018	164000	18057696	1305	1305	1305	1305	0
172	20241018	163900	18057696	1305	1305	1305	1305	0
173	20241018	163800	18057696	1305	1305	1305	1305	0
174	20241018	163700	18057696	1305	1305	1305	1305	0
175	20241018	163600	18057696	1305	1305	1305	1305	0
176	20241018	163500	18057696	1305	1305	1305	1305	0
177	20241018	163400	18057696	1305	1305	1305	1305	0
178	20241018	163300	18057696	1305	1305	1305	1305	0
179	20241018	163200	18057696	1305	1305	1305	1305	0
180	20241018	163100	18057696	1305	1305	1305	1305	0
181	20241018	163000	18057696	1305	1305	1305	1305	0
182	20241018	162900	18057696	1305	1305	1305	1305	105
183	20241018	162800	18057696	1305	1305	1305	1305	0
184	20241018	162700	18057696	1305	1305	1305	1305	0
185	20241018	162600	18057696	1305	1305	1305	1305	0
186	20241018	162500	18057696	1305	1305	1305	1305	0
187	20241018	162400	18057696	1305	1305	1305	1305	0
188	20241018	162300	18057696	1305	1305	1305	1305	0
189	20241018	162200	18057696	1305	1305	1305	1305	0
190	20241018	162100	18057696	1305	1305	1305	1305	0
191	20241018	162000	18057696	1305	1305	1305	1305	0
192	20241018	161900	18057696	1305	1305	1305	1305	0
193	20241018	161800	18057696	1305	1305	1305	1305	0
194	20241018	161700	18057696	1305	1305	1305	1305	0
195	20241018	161600	18057696	1305	1305	1305	1305	0
196	20241018	161500	18057696	1305	1305	1305	1305	0
197	20241018	161400	18057696	1305	1305	1305	1305	0
198	20241018	161300	18057696	1305	1305	1305	1305	0
199	20241018	161200	18057696	1305	1305	1305	1305	0
200	20241018	161100	18057696	1305	1305	1305	1305	0
201	20241018	161000	18057696	1305	1305	1305	1305	0
202	20241018	160900	18057696	1305	1305	1305	1305	0
203	20241018	160800	18057696	1305	1305	1305	1305	0
204	20241018	160700	18057696	1305	1305	1305	1305	0
205	20241018	160600	18057696	1305	1305	1305	1305	0
206	20241018	160500	18057696	1305	1305	1305	1305	0
207	20241018	160400	18057696	1305	1305	1305	1305	0
208	20241018	160300	18057696	1305	1305	1305	1305	0
209	20241018	160200	18057696	1305	1305	1305	1305	0
210	20241018	160100	18057696	1305	1305	1305	1305	0
211	20241018	160000	18057696	1305	1305	1305	1305	0
212	20241018	155900	18057696	1305	1305	1305	1305	105
213	20241018	155800	18057696	1305	1305	1305	1305	0
214	20241018	155700	18057696	1305	1305	1305	1305	0
215	20241018	155600	18057696	1305	1305	1305	1305	0
216	20241018	155500	18057696	1305	1305	1305	1305	0
217	20241018	155400	18057696	1305	1305	1305	1305	0
218	20241018	155300	18057696	1305	1305	1305	1305	0
219	20241018	155200	18057696	1305	1305	1305	1305	0
220	20241018	155100	18057696	1305	1305	1305	1305	0
221	20241018	155000	18057696	1305	1305	1305	1305	0
222	20241018	154900	18057696	1305	1305	1305	1305	0
223	20241018	154800	18057696	1305	1305	1305	1305	0
224	20241018	154700	18057696	1305	1305	1305	1305	0
225	20241018	154600	18057696	1305	1305	1305	1305	0
226	20241018	154500	18057696	1305	1305	1305	1305	0
227	20241018	154400	18057696	1305	1305	1305	1305	0
228	20241018	154300	18057696	1305	1305	1305	1305	0
229	20241018	154200	18057696	1305	1305	1305	1305	0
230	20241018	154100	18057696	1305	1305	1305	1305	0
231	20241018	154000	18057696	1305	1305	1305	1305	0
232	20241018	153900	18057696	1305	1305	1305	1305	0
233	20241018	153800	18057696	1305	1305	1305	1305	0
234	20241018	153700	18057696	1305	1305	1305	1305	0
235	20241018	153600	18057696	1305	1305	1305	1305	0
236	20241018	153500	18057696	1305	1305	1305	1305	0
237	20241018	153400	18057696	1305	1305	1305	1305	0
238	20241018	153300	18057696	1305	1305	1305	1305	0
239	20241018	153200	18057696	1305	1305	1305	1305	0
240	20241018	153100	18057696	1305	1305	1305	1305	0
241	20241018	153000	18057696	1305	1305	1305	1305	105
242	20241018	152900	17920671	1337	1337	1337	1337	0
243	20241018	152800	17920671	1337	1337	1337	1337	0
244	20241018	152700	17920671	1337	1337	1337	1337	0
245	20241018	152600	17920671	1337	1337	1337	1337	0
246	20241018	152500	17920671	1337	1337	1337	1337	0
247	20241018	152400	17920671	1337	1337	1337	1337	0
248	20241018	152300	17920671	1337	1337	1337	1337	0
249	20241018	152200	17920671	1337	1337	1337	1337	0
250	20241018	152100	17920671	1337	1337	1337	1337	0
251	20241018	152000	17920671	1337	1337	1337	1337	0
252	20241018	151900	17920671	1337	1337	1337	1337	0
253	20241018	151800	17920671	1337	1337	1337	1337	0
254	20241018	151700	17920671	1337	1337	1337	1337	0
255	20241018	151600	17920671	1337	1337	1337	1337	0
256	20241018	151500	17920671	1337	1337	1337	1337	0
257	20241018	151400	17920671	1337	1337	1337	1337	0
258	20241018	151300	17920671	1337	1337	1337	1337	0
259	20241018	151200	17920671	1337	1337	1337	1337	0
260	20241018	151100	17920671	1337	1328	1337	1328	2
261	20241018	151000	17918006	1328	1328	1328	1328	0
262	20241018	150900	17918006	1328	1328	1328	1328	0
263	20241018	150800	17918006	1328	1328	1328	1328	2
264	20241018	150700	17915350	1328	1328	1328	1328	0
265	20241018	150600	17915350	1328	1328	1328	1328	0
266	20241018	150500	17915350	1328	1328	1328	1328	2
267	20241018	150400	17912694	1328	1328	1328	1328	0
268	20241018	150300	17912694	1328	1328	1328	1328	0
269	20241018	150200	17912694	1328	1328	1328	1328	2
270	20241018	150100	17910038	1328	1328	1328	1328	0
271	20241018	150000	17910038	1328	1328	1328	1328	1
272	20241018	145900	17908710	1328	1328	1328	1328	2
273	20241018	145800	17906054	1328	1328	1328	1328	0
274	20241018	145700	17906054	1328	1328	1328	1328	0
275	20241018	145600	17906054	1328	1321	1328	1303	10002
276	20241018	145500	4796053	1338	1338	1338	1338	0
277	20241018	145400	4796053	1338	1338	1338	1338	0
278	20241018	145300	4796053	1338	1338	1338	1338	2
279	20241018	145200	4793377	1321	1322	1322	1321	378
280	20241018	145100	4294004	1338	1338	1338	1338	0
281	20241018	145000	4294004	1338	1338	1338	1338	2
282	20241018	144900	4291328	1338	1338	1338	1338	0
283	20241018	144800	4291328	1338	1338	1338	1338	0
284	20241018	144700	4291328	1338	1338	1338	1338	2
285	20241018	144600	4288652	1338	1338	1338	1338	0
286	20241018	144500	4288652	1338	1338	1338	1338	0
287	20241018	144400	4288652	1338	1338	1338	1338	2
288	20241018	144300	4285976	1338	1338	1338	1338	0
289	20241018	144200	4285976	1338	1338	1338	1338	0
290	20241018	144100	4285976	1338	1338	1338	1338	2
291	20241018	144000	4283300	1338	1338	1338	1338	0
292	20241018	143900	4283300	1338	1338	1338	1338	0
293	20241018	143800	4283300	1338	1338	1338	1338	2
294	20241018	143700	4280624	1338	1338	1338	1338	0
295	20241018	143600	4280624	1338	1338	1338	1338	0
296	20241018	143500	4280624	1338	1338	1338	1338	2
297	20241018	143400	4277948	1338	1338	1338	1338	0
298	20241018	143300	4277948	1338	1338	1338	1338	0
299	20241018	143200	4277948	1338	1338	1338	1338	2
300	20241018	143100	4275272	1338	1338	1338	1338	0
301	20241018	143000	4275272	1338	1338	1338	1338	0
302	20241018	142900	4275272	1338	1338	1338	1338	2
303	20241018	142800	4272596	1338	1338	1338	1338	0
304	20241018	142700	4272596	1338	1338	1338	1338	0
305	20241018	142600	4272596	1338	1338	1338	1338	2
306	20241018	142500	4269920	1338	1338	1338	1338	0
307	20241018	142400	4269920	1338	1338	1338	1338	0
308	20241018	142300	4269920	1338	1338	1338	1338	2
309	20241018	142200	4267244	1338	1338	1338	1338	0
310	20241018	142100	4267244	1338	1338	1338	1338	0
311	20241018	142000	4267244	1338	1338	1338	1338	2
312	20241018	141900	4264568	1338	1338	1338	1338	0
313	20241018	141800	4264568	1338	1338	1338	1338	0
314	20241018	141700	4264568	1338	1338	1338	1338	3
315	20241018	141600	4260554	1338	1338	1338	1338	0
316	20241018	141500	4260554	1338	1338	1338	1338	0
317	20241018	141400	4260554	1338	1338	1338	1338	3
318	20241018	141300	4256540	1338	1338	1338	1338	0
319	20241018	141200	4256540	1338	1338	1338	1338	0
320	20241018	141100	4256540	1338	1338	1338	1338	0
321	20241018	141000	4256540	1338	1338	1338	1338	0
322	20241018	140900	4256540	1338	1338	1338	1338	0
323	20241018	140800	4256540	1338	1338	1338	1338	0
324	20241018	140700	4256540	1338	1338	1338	1338	0
325	20241018	140600	4256540	1338	1338	1338	1338	0
326	20241018	140500	4256540	1338	1338	1338	1338	0
327	20241018	140400	4256540	1338	1338	1338	1338	0
328	20241018	140300	4256540	1338	1338	1338	1338	0
329	20241018	140200	4256540	1338	1338	1338	1338	0
330	20241018	140100	4256540	1338	1338	1338	1338	0
331	20241018	140000	4256540	1338	1338	1338	1338	0
332	20241018	135900	4256540	1338	1338	1338	1338	6
333	20241018	135800	4248512	1338	1338	1338	1338	0
334	20241018	135700	4248512	1338	1338	1338	1338	0
335	20241018	135600	4248512	1338	1338	1338	1338	0
336	20241018	135500	4248512	1338	1338	1338	1338	0
337	20241018	135400	4248512	1338	1338	1338	1338	0
338	20241018	135300	4248512	1338	1338	1338	1338	0
339	20241018	135200	4248512	1338	1338	1338	1338	6
340	20241018	135100	4240484	1338	1338	1338	1338	0
341	20241018	135000	4240484	1338	1338	1338	1338	0
342	20241018	134900	4240484	1338	1338	1338	1338	0
343	20241018	134800	4240484	1338	1338	1338	1338	0
344	20241018	134700	4240484	1338	1338	1338	1338	0
345	20241018	134600	4240484	1338	1338	1338	1338	0
346	20241018	134500	4240484	1338	1338	1338	1338	6
347	20241018	134400	4232456	1338	1338	1338	1338	0
348	20241018	134300	4232456	1338	1338	1338	1338	0
349	20241018	134200	4232456	1338	1338	1338	1338	0
350	20241018	134100	4232456	1338	1338	1338	1338	0
351	20241018	134000	4232456	1338	1338	1338	1338	0
352	20241018	133900	4232456	1338	1338	1338	1338	0
353	20241018	133800	4232456	1338	1338	1338	1338	6
354	20241018	133700	4224428	1338	1338	1338	1338	0
355	20241018	133600	4224428	1338	1338	1338	1338	0
356	20241018	133500	4224428	1338	1338	1338	1338	0
357	20241018	133400	4224428	1338	1338	1338	1338	0
358	20241018	133300	4224428	1338	1338	1338	1338	0
359	20241018	133200	4224428	1338	1338	1338	1338	0
360	20241018	133100	4224428	1338	1338	1338	1338	6
361	20241018	133000	4216400	1338	1338	1338	1338	0
362	20241018	132900	4216400	1338	1338	1338	1338	0
363	20241018	132800	4216400	1338	1338	1338	1338	0
364	20241018	132700	4216400	1338	1338	1338	1338	0
365	20241018	132600	4216400	1338	1338	1338	1338	0
366	20241018	132500	4216400	1338	1338	1338	1338	0
367	20241018	132400	4216400	1338	1338	1338	1338	6
368	20241018	132300	4208372	1338	1338	1338	1338	0
369	20241018	132200	4208372	1338	1338	1338	1338	0
370	20241018	132100	4208372	1338	1338	1338	1338	0
371	20241018	132000	4208372	1338	1338	1338	1338	0
372	20241018	131900	4208372	1338	1338	1338	1338	0
373	20241018	131800	4208372	1338	1338	1338	1338	0
374	20241018	131700	4208372	1338	1338	1338	1338	6
375	20241018	131600	4200344	1338	1338	1338	1338	0
376	20241018	131500	4200344	1338	1338	1338	1338	0
377	20241018	131400	4200344	1338	1338	1338	1338	0
378	20241018	131300	4200344	1338	1338	1338	1338	0
379	20241018	131200	4200344	1338	1338	1338	1338	0
380	20241018	131100	4200344	1338	1338	1338	1338	0
381	20241018	131000	4200344	1338	1338	1338	1338	6
382	20241018	130900	4192316	1338	1338	1338	1338	0
383	20241018	130800	4192316	1338	1338	1338	1338	0
384	20241018	130700	4192316	1338	1338	1338	1338	0
385	20241018	130600	4192316	1338	1338	1338	1338	0
386	20241018	130500	4192316	1338	1338	1338	1338	0
387	20241018	130400	4192316	1338	1338	1338	1338	0
388	20241018	130300	4192316	1338	1338	1338	1338	6
389	20241018	130200	4184288	1338	1338	1338	1338	0
390	20241018	130100	4184288	1338	1338	1338	1338	0
391	20241018	130000	4184288	1338	1338	1338	1338	0
392	20241018	125900	4184288	1338	1338	1338	1338	0
393	20241018	125800	4184288	1338	1338	1338	1338	0
394	20241018	125700	4184288	1338	1338	1338	1338	0
395	20241018	125600	4184288	1338	1338	1338	1338	6
396	20241018	125500	4176260	1338	1338	1338	1338	0
397	20241018	125400	4176260	1338	1338	1338	1338	0
398	20241018	125300	4176260	1338	1338	1338	1338	0
399	20241018	125200	4176260	1338	1338	1338	1338	0
400	20241018	125100	4176260	1338	1338	1338	1338	0
401	20241018	125000	4176260	1338	1338	1338	1338	0
402	20241018	124900	4176260	1338	1338	1338	1338	6
403	20241018	124800	4168232	1337	1337	1337	1337	0
404	20241018	124700	4168232	1337	1337	1337	1337	0
405	20241018	124600	4168232	1337	1337	1337	1337	0
406	20241018	124500	4168232	1337	1337	1337	1337	0
407	20241018	124400	4168232	1337	1337	1337	1337	0
408	20241018	124300	4168232	1337	1337	1337	1337	0
409	20241018	124200	4168232	1337	1326	1337	1326	340
410	20241018	124100	3717337	1320	1320	1320	1320	0
411	20241018	124000	3717337	1320	1320	1320	1320	0
412	20241018	123900	3717337	1320	1320	1320	1320	0
413	20241018	123800	3717337	1320	1320	1320	1320	0
414	20241018	123700	3717337	1320	1320	1320	1320	0
415	20241018	123600	3717337	1320	1320	1320	1320	0
416	20241018	123500	3717337	1320	1320	1320	1320	0
417	20241018	123400	3717337	1320	1320	1320	1320	0
418	20241018	123300	3717337	1320	1320	1320	1320	0
419	20241018	123200	3717337	1320	1320	1320	1320	0
420	20241018	123100	3717337	1320	1320	1320	1320	0
421	20241018	123000	3717337	1320	1320	1320	1320	0
422	20241018	122900	3717337	1320	1320	1320	1320	0
423	20241018	122800	3717337	1320	1320	1320	1320	0
424	20241018	122700	3717337	1320	1320	1320	1320	0
425	20241018	122600	3717337	1320	1320	1320	1320	0
426	20241018	122500	3717337	1320	1320	1320	1320	0
427	20241018	122400	3717337	1320	1320	1320	1320	0
428	20241018	122300	3717337	1320	1320	1320	1320	0
429	20241018	122200	3717337	1320	1320	1320	1320	0
430	20241018	122100	3717337	1320	1320	1320	1320	0
431	20241018	122000	3717337	1320	1320	1320	1320	0
432	20241018	121900	3717337	1320	1320	1320	1320	0
433	20241018	121800	3717337	1320	1320	1320	1320	0
434	20241018	121700	3717337	1320	1320	1320	1320	0
435	20241018	121600	3717337	1320	1320	1320	1320	0
436	20241018	121500	3717337	1320	1320	1320	1320	0
437	20241018	121400	3717337	1320	1320	1320	1320	1000
438	20241018	121300	2397337	1320	1320	1320	1320	0
439	20241018	121200	2397337	1320	1320	1320	1320	0
440	20241018	121100	2397337	1320	1320	1320	1320	0
441	20241018	121000	2397337	1320	1320	1320	1320	0
442	20241018	120900	2397337	1320	1320	1320	1320	0
443	20241018	120800	2397337	1320	1320	1320	1320	0
444	20241018	120700	2397337	1320	1320	1320	1320	0
445	20241018	120600	2397337	1320	1320	1320	1320	0
446	20241018	120500	2397337	1320	1322	1322	1320	750
447	20241018	120400	1407161	1326	1326	1326	1326	0
448	20241018	120300	1407161	1326	1326	1326	1326	0
449	20241018	120200	1407161	1326	1326	1326	1326	0
450	20241018	120100	1407161	1326	1326	1326	1326	0
451	20241018	120000	1407161	1326	1326	1326	1326	0
452	20241018	115900	1407161	1326	1326	1326	1326	0
453	20241018	115800	1407161	1326	1326	1326	1326	0
454	20241018	115700	1407161	1326	1326	1326	1326	0
455	20241018	115600	1407161	1326	1326	1326	1326	0
456	20241018	115500	1407161	1326	1326	1326	1326	0
457	20241018	115400	1407161	1326	1326	1326	1326	0
458	20241018	115300	1407161	1326	1326	1326	1326	100
459	20241018	115200	1274561	1326	1326	1326	1326	0
460	20241018	115100	1274561	1326	1326	1326	1326	0
461	20241018	115000	1274561	1326	1326	1326	1326	0
462	20241018	114900	1274561	1326	1326	1326	1326	0
463	20241018	114800	1274561	1326	1326	1326	1326	0
464	20241018	114700	1274561	1326	1326	1326	1326	0
465	20241018	114600	1274561	1326	1326	1326	1326	0
466	20241018	114500	1274561	1326	1326	1326	1326	0
467	20241018	114400	1274561	1326	1326	1326	1326	0
468	20241018	114300	1274561	1326	1326	1326	1326	0
469	20241018	114200	1274561	1326	1326	1326	1326	0
470	20241018	114100	1274561	1326	1326	1326	1326	0
471	20241018	114000	1274561	1326	1326	1326	1326	0
472	20241018	113900	1274561	1326	1326	1326	1326	0
473	20241018	113800	1274561	1326	1326	1326	1326	0
474	20241018	113700	1274561	1326	1326	1326	1326	0
475	20241018	113600	1274561	1326	1326	1326	1326	0
476	20241018	113500	1274561	1326	1326	1326	1326	0
477	20241018	113400	1274561	1326	1326	1326	1326	0
478	20241018	113300	1274561	1326	1326	1326	1326	0
479	20241018	113200	1274561	1326	1326	1326	1326	0
480	20241018	113100	1274561	1326	1326	1326	1326	0
481	20241018	113000	1274561	1326	1326	1326	1326	0
482	20241018	112900	1274561	1326	1326	1326	1326	0
483	20241018	112800	1274561	1326	1326	1326	1326	0
484	20241018	112700	1274561	1326	1326	1326	1326	0
485	20241018	112600	1274561	1326	1326	1326	1326	0
486	20241018	112500	1274561	1326	1326	1326	1326	0
487	20241018	112400	1274561	1326	1326	1326	1326	0
488	20241018	112300	1274561	1326	1326	1326	1326	0
489	20241018	112200	1274561	1326	1326	1326	1326	0
490	20241018	112100	1274561	1326	1326	1326	1326	0
491	20241018	112000	1274561	1326	1326	1326	1326	0
492	20241018	111900	1274561	1326	1326	1326	1326	0
493	20241018	111800	1274561	1326	1326	1326	1326	0
494	20241018	111700	1274561	1326	1326	1326	1326	0
495	20241018	111600	1274561	1326	1326	1326	1326	0
496	20241018	111500	1274561	1326	1326	1326	1326	0
497	20241018	111400	1274561	1326	1326	1326	1326	0
498	20241018	111300	1274561	1326	1326	1326	1326	0
499	20241018	111200	1274561	1326	1326	1326	1326	0
500	20241018	111100	1274561	1326	1326	1326	1326	0
501	20241018	111000	1274561	1326	1326	1326	1326	0
502	20241018	110900	1274561	1326	1326	1326	1326	0
503	20241018	110800	1274561	1326	1326	1326	1326	0
504	20241018	110700	1274561	1326	1326	1326	1326	0
505	20241018	110600	1274561	1326	1326	1326	1326	0
506	20241018	110500	1274561	1326	1326	1326	1326	0
507	20241018	110400	1274561	1326	1326	1326	1326	0
508	20241018	110300	1274561	1326	1326	1326	1326	0
509	20241018	110200	1274561	1326	1326	1326	1326	0
510	20241018	110100	1274561	1326	1326	1326	1326	0
511	20241018	110000	1274561	1326	1326	1326	1326	0
512	20241018	105900	1274561	1326	1326	1326	1326	0
513	20241018	105800	1274561	1326	1326	1326	1326	0
514	20241018	105700	1274561	1326	1326	1326	1326	0
515	20241018	105600	1274561	1326	1326	1326	1326	0
516	20241018	105500	1274561	1326	1326	1326	1326	0
517	20241018	105400	1274561	1326	1326	1326	1326	0
518	20241018	105300	1274561	1326	1326	1326	1326	0
519	20241018	105200	1274561	1326	1326	1326	1326	0
520	20241018	105100	1274561	1326	1326	1326	1326	1
521	20241018	105000	1273235	1326	1326	1326	1326	0
522	20241018	104900	1273235	1326	1326	1326	1326	0
523	20241018	104800	1273235	1326	1326	1326	1326	0
524	20241018	104700	1273235	1326	1326	1326	1326	0
525	20241018	104600	1273235	1326	1326	1326	1326	0
526	20241018	104500	1273235	1326	1326	1326	1326	0
527	20241018	104400	1273235	1326	1326	1326	1326	0
528	20241018	104300	1273235	1326	1326	1326	1326	0
529	20241018	104200	1273235	1326	1326	1326	1326	0
530	20241018	104100	1273235	1326	1326	1326	1326	0
531	20241018	104000	1273235	1326	1326	1326	1326	0
532	20241018	103900	1273235	1326	1326	1326	1326	0
533	20241018	103800	1273235	1326	1326	1326	1326	0
534	20241018	103700	1273235	1326	1326	1326	1326	0
535	20241018	103600	1273235	1326	1326	1326	1326	0
536	20241018	103500	1273235	1326	1326	1326	1326	0
537	20241018	103400	1273235	1326	1326	1326	1326	0
538	20241018	103300	1273235	1326	1326	1326	1326	0
539	20241018	103200	1273235	1326	1326	1326	1326	0
540	20241018	103100	1273235	1326	1326	1326	1326	0
541	20241018	103000	1273235	1326	1326	1326	1326	170
542	20241018	102900	1047815	1326	1326	1326	1326	1
543	20241018	102800	1046489	1326	1326	1326	1326	0
544	20241018	102700	1046489	1326	1326	1326	1326	0
545	20241018	102600	1046489	1326	1326	1326	1326	0
546	20241018	102500	1046489	1326	1326	1326	1326	248
547	20241018	102400	717641	1326	1326	1326	1326	0
548	20241018	102300	717641	1326	1326	1326	1326	0
549	20241018	102200	717641	1326	1326	1326	1326	0
550	20241018	102100	717641	1326	1326	1326	1326	0
551	20241018	102000	717641	1326	1326	1326	1326	0
552	20241018	101900	717641	1326	1326	1326	1326	0
553	20241018	101800	717641	1326	1326	1326	1326	0
554	20241018	101700	717641	1326	1326	1326	1326	0
555	20241018	101600	717641	1326	1326	1326	1326	0
556	20241018	101500	717641	1326	1326	1326	1326	0
557	20241018	101400	717641	1326	1326	1326	1326	0
558	20241018	101300	717641	1326	1326	1326	1326	0
559	20241018	101200	717641	1326	1326	1326	1326	0
560	20241018	101100	717641	1326	1326	1326	1326	0
561	20241018	101000	717641	1326	1326	1326	1326	0
562	20241018	100900	717641	1326	1326	1326	1326	0
563	20241018	100800	717641	1326	1326	1326	1326	0
564	20241018	100700	717641	1326	1326	1326	1326	0
565	20241018	100600	717641	1326	1326	1326	1326	0
566	20241018	100500	717641	1326	1326	1326	1326	0
567	20241018	100400	717641	1326	1326	1326	1326	0
568	20241018	100300	717641	1326	1326	1326	1326	0
569	20241018	100200	717641	1326	1326	1326	1326	0
570	20241018	100100	717641	1326	1326	1326	1326	0
571	20241018	100000	717641	1326	1326	1326	1326	0
572	20241018	095900	717641	1326	1326	1326	1326	0
573	20241018	095800	717641	1326	1326	1326	1326	0
574	20241018	095700	717641	1326	1326	1326	1326	0
575	20241018	095600	717641	1326	1326	1326	1326	0
576	20241018	095500	717641	1326	1326	1326	1326	0
577	20241018	095400	717641	1326	1326	1326	1326	0
578	20241018	095300	717641	1326	1326	1326	1326	0
579	20241018	095200	717641	1326	1326	1326	1326	0
580	20241018	095100	717641	1326	1326	1326	1326	0
581	20241018	095000	717641	1326	1326	1326	1326	0
582	20241018	094900	717641	1326	1326	1326	1326	0
583	20241018	094800	717641	1326	1326	1326	1326	0
584	20241018	094700	717641	1326	1326	1326	1326	0
585	20241018	094600	717641	1326	1326	1326	1326	0
586	20241018	094500	717641	1326	1326	1326	1326	0
587	20241018	094400	717641	1326	1326	1326	1326	0
588	20241018	094300	717641	1326	1326	1326	1326	0
589	20241018	094200	717641	1326	1326	1326	1326	0
590	20241018	094100	717641	1326	1346	1349	1321	53
591	20241018	094000	647000	1320	1320	1320	1320	0
592	20241018	093900	647000	1320	1320	1320	1320	0
593	20241018	093800	647000	1320	1320	1320	1320	0
594	20241018	093700	647000	1320	1320	1320	1320	0
595	20241018	093600	647000	1320	1320	1320	1320	0
596	20241018	093500	647000	1320	1320	1320	1320	0
597	20241018	093400	647000	1320	1320	1320	1320	0
598	20241018	093300	647000	1320	1320	1320	1320	0
599	20241018	093200	647000	1320	1320	1320	1320	0
600	20241018	093100	647000	1320	1320	1320	1320	0
601	20241018	093000	647000	1320	1320	1320	1320	0
602	20241018	092900	647000	1320	1320	1320	1320	0
603	20241018	092800	647000	1320	1320	1320	1320	0
604	20241018	092700	647000	1320	1320	1320	1320	0
605	20241018	092600	647000	1320	1320	1320	1320	0
606	20241018	092500	647000	1320	1320	1320	1320	0
607	20241018	092400	647000	1320	1320	1320	1320	0
608	20241018	092300	647000	1320	1320	1320	1320	0
609	20241018	092200	647000	1320	1320	1320	1320	0
610	20241018	092100	647000	1320	1320	1320	1320	1
611	20241018	092000	645680	1322	1322	1322	1322	0
612	20241018	091900	645680	1322	1322	1322	1322	0
613	20241018	091800	645680	1322	1322	1322	1322	0
614	20241018	091700	645680	1322	1322	1322	1322	0
615	20241018	091600	645680	1322	1322	1322	1322	0
616	20241018	091500	645680	1322	1322	1322	1322	0
617	20241018	091400	645680	1322	1322	1322	1322	0
618	20241018	091300	645680	1322	1320	1322	1320	255
619	20241018	091200	308980	1322	1322	1322	1322	0
620	20241018	091100	308980	1322	1322	1322	1322	50
621	20241018	091000	242880	1320	1320	1320	1320	0
622	20241018	090900	242880	1320	1320	1320	1320	0
623	20241018	090800	242880	1320	1320	1320	1320	0
624	20241018	090700	242880	1320	1320	1320	1320	118
625	20241018	090600	87120	1320	1320	1320	1320	0
626	20241018	090500	87120	1320	1320	1320	1320	0
627	20241018	090400	87120	1320	1320	1320	1320	0
628	20241018	090300	87120	1320	1320	1320	1320	0
629	20241018	090200	87120	1320	1320	1320	1320	0
630	20241018	090100	87120	1320	1320	1320	1320	0
631	20241018	090000	87120	1320	1320	1320	1320	66