KissMeData/258540/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205700	4767680	1327	1327	1327	1327	10
3	20241004	205600	4767680	1327	1327	1327	1327	0
4	20241004	205500	4767680	1327	1327	1327	1327	0
5	20241004	205400	4767680	1327	1327	1327	1327	0
6	20241004	205300	4767680	1327	1327	1327	1327	0
7	20241004	205200	4767680	1327	1327	1327	1327	0
8	20241004	205100	4767680	1327	1327	1327	1327	0
9	20241004	205000	4767680	1327	1327	1327	1327	0
10	20241004	204900	4767680	1327	1327	1327	1327	0
11	20241004	204800	4767680	1327	1327	1327	1327	0
12	20241004	204700	4767680	1327	1327	1327	1327	0
13	20241004	204600	4767680	1327	1327	1327	1327	0
14	20241004	204500	4767680	1327	1327	1327	1327	0
15	20241004	204400	4767680	1327	1327	1327	1327	0
16	20241004	204300	4767680	1327	1327	1327	1327	0
17	20241004	204200	4767680	1327	1327	1327	1327	0
18	20241004	204100	4767680	1327	1327	1327	1327	0
19	20241004	204000	4767680	1327	1327	1327	1327	0
20	20241004	203900	4767680	1327	1327	1327	1327	0
21	20241004	203800	4767680	1327	1327	1327	1327	0
22	20241004	203700	4767680	1327	1327	1327	1327	0
23	20241004	203600	4767680	1327	1327	1327	1327	0
24	20241004	203500	4767680	1327	1327	1327	1327	0
25	20241004	203400	4767680	1327	1327	1327	1327	0
26	20241004	203300	4767680	1327	1327	1327	1327	0
27	20241004	203200	4767680	1327	1327	1327	1327	0
28	20241004	203100	4767680	1327	1327	1327	1327	0
29	20241004	203000	4767680	1327	1327	1327	1327	0
30	20241004	202900	4767680	1327	1327	1327	1327	0
31	20241004	202800	4767680	1327	1327	1327	1327	0
32	20241004	202700	4767680	1327	1327	1327	1327	10
33	20241004	202600	4767680	1327	1327	1327	1327	0
34	20241004	202500	4767680	1327	1327	1327	1327	0
35	20241004	202400	4767680	1327	1327	1327	1327	0
36	20241004	202300	4767680	1327	1327	1327	1327	0
37	20241004	202200	4767680	1327	1327	1327	1327	0
38	20241004	202100	4767680	1327	1327	1327	1327	0
39	20241004	202000	4767680	1327	1327	1327	1327	0
40	20241004	201900	4767680	1327	1327	1327	1327	0
41	20241004	201800	4767680	1327	1327	1327	1327	0
42	20241004	201700	4767680	1327	1327	1327	1327	0
43	20241004	201600	4767680	1327	1327	1327	1327	0
44	20241004	201500	4767680	1327	1327	1327	1327	0
45	20241004	201400	4767680	1327	1327	1327	1327	0
46	20241004	201300	4767680	1327	1327	1327	1327	0
47	20241004	201200	4767680	1327	1327	1327	1327	0
48	20241004	201100	4767680	1327	1327	1327	1327	0
49	20241004	201000	4767680	1327	1327	1327	1327	0
50	20241004	200900	4767680	1327	1327	1327	1327	0
51	20241004	200800	4767680	1327	1327	1327	1327	0
52	20241004	200700	4767680	1327	1327	1327	1327	0
53	20241004	200600	4767680	1327	1327	1327	1327	0
54	20241004	200500	4767680	1327	1327	1327	1327	0
55	20241004	200400	4767680	1327	1327	1327	1327	0
56	20241004	200300	4767680	1327	1327	1327	1327	0
57	20241004	200200	4767680	1327	1327	1327	1327	0
58	20241004	200100	4767680	1327	1327	1327	1327	0
59	20241004	200000	4767680	1327	1327	1327	1327	0
60	20241004	195900	4767680	1327	1327	1327	1327	0
61	20241004	195800	4767680	1327	1327	1327	1327	0
62	20241004	195700	4767680	1327	1327	1327	1327	10
63	20241004	195600	4767680	1327	1327	1327	1327	0
64	20241004	195500	4767680	1327	1327	1327	1327	0
65	20241004	195400	4767680	1327	1327	1327	1327	0
66	20241004	195300	4767680	1327	1327	1327	1327	0
67	20241004	195200	4767680	1327	1327	1327	1327	0
68	20241004	195100	4767680	1327	1327	1327	1327	0
69	20241004	195000	4767680	1327	1327	1327	1327	0
70	20241004	194900	4767680	1327	1327	1327	1327	0
71	20241004	194800	4767680	1327	1327	1327	1327	0
72	20241004	194700	4767680	1327	1327	1327	1327	0
73	20241004	194600	4767680	1327	1327	1327	1327	0
74	20241004	194500	4767680	1327	1327	1327	1327	0
75	20241004	194400	4767680	1327	1327	1327	1327	0
76	20241004	194300	4767680	1327	1327	1327	1327	0
77	20241004	194200	4767680	1327	1327	1327	1327	0
78	20241004	194100	4767680	1327	1327	1327	1327	0
79	20241004	194000	4767680	1327	1327	1327	1327	0
80	20241004	193900	4767680	1327	1327	1327	1327	0
81	20241004	193800	4767680	1327	1327	1327	1327	0
82	20241004	193700	4767680	1327	1327	1327	1327	0
83	20241004	193600	4767680	1327	1327	1327	1327	0
84	20241004	193500	4767680	1327	1327	1327	1327	0
85	20241004	193400	4767680	1327	1327	1327	1327	0
86	20241004	193300	4767680	1327	1327	1327	1327	0
87	20241004	193200	4767680	1327	1327	1327	1327	0
88	20241004	193100	4767680	1327	1327	1327	1327	0
89	20241004	193000	4767680	1327	1327	1327	1327	0
90	20241004	192900	4767680	1327	1327	1327	1327	0
91	20241004	192800	4767680	1327	1327	1327	1327	0
92	20241004	192700	4767680	1327	1327	1327	1327	10
93	20241004	192600	4767680	1327	1327	1327	1327	0
94	20241004	192500	4767680	1327	1327	1327	1327	0
95	20241004	192400	4767680	1327	1327	1327	1327	0
96	20241004	192300	4767680	1327	1327	1327	1327	0
97	20241004	192200	4767680	1327	1327	1327	1327	0
98	20241004	192100	4767680	1327	1327	1327	1327	0
99	20241004	192000	4767680	1327	1327	1327	1327	0
100	20241004	191900	4767680	1327	1327	1327	1327	0
101	20241004	191800	4767680	1327	1327	1327	1327	0
102	20241004	191700	4767680	1327	1327	1327	1327	0
103	20241004	191600	4767680	1327	1327	1327	1327	0
104	20241004	191500	4767680	1327	1327	1327	1327	0
105	20241004	191400	4767680	1327	1327	1327	1327	0
106	20241004	191300	4767680	1327	1327	1327	1327	0
107	20241004	191200	4767680	1327	1327	1327	1327	0
108	20241004	191100	4767680	1327	1327	1327	1327	0
109	20241004	191000	4767680	1327	1327	1327	1327	0
110	20241004	190900	4767680	1327	1327	1327	1327	0
111	20241004	190800	4767680	1327	1327	1327	1327	0
112	20241004	190700	4767680	1327	1327	1327	1327	0
113	20241004	190600	4767680	1327	1327	1327	1327	0
114	20241004	190500	4767680	1327	1327	1327	1327	0
115	20241004	190400	4767680	1327	1327	1327	1327	0
116	20241004	190300	4767680	1327	1327	1327	1327	0
117	20241004	190200	4767680	1327	1327	1327	1327	0
118	20241004	190100	4767680	1327	1327	1327	1327	0
119	20241004	190000	4767680	1327	1327	1327	1327	0
120	20241004	185900	4767680	1327	1327	1327	1327	0
121	20241004	185800	4767680	1327	1327	1327	1327	0
122	20241004	185700	4767680	1327	1327	1327	1327	10
123	20241004	185600	4767680	1327	1327	1327	1327	0
124	20241004	185500	4767680	1327	1327	1327	1327	0
125	20241004	185400	4767680	1327	1327	1327	1327	0
126	20241004	185300	4767680	1327	1327	1327	1327	0
127	20241004	185200	4767680	1327	1327	1327	1327	0
128	20241004	185100	4767680	1327	1327	1327	1327	0
129	20241004	185000	4767680	1327	1327	1327	1327	0
130	20241004	184900	4767680	1327	1327	1327	1327	0
131	20241004	184800	4767680	1327	1327	1327	1327	0
132	20241004	184700	4767680	1327	1327	1327	1327	0
133	20241004	184600	4767680	1327	1327	1327	1327	0
134	20241004	184500	4767680	1327	1327	1327	1327	0
135	20241004	184400	4767680	1327	1327	1327	1327	0
136	20241004	184300	4767680	1327	1327	1327	1327	0
137	20241004	184200	4767680	1327	1327	1327	1327	0
138	20241004	184100	4767680	1327	1327	1327	1327	0
139	20241004	184000	4767680	1327	1327	1327	1327	0
140	20241004	183900	4767680	1327	1327	1327	1327	0
141	20241004	183800	4767680	1327	1327	1327	1327	0
142	20241004	183700	4767680	1327	1327	1327	1327	0
143	20241004	183600	4767680	1327	1327	1327	1327	0
144	20241004	183500	4767680	1327	1327	1327	1327	0
145	20241004	183400	4767680	1327	1327	1327	1327	0
146	20241004	183300	4767680	1327	1327	1327	1327	0
147	20241004	183200	4767680	1327	1327	1327	1327	0
148	20241004	183100	4767680	1327	1327	1327	1327	0
149	20241004	183000	4767680	1327	1327	1327	1327	0
150	20241004	182900	4767680	1327	1327	1327	1327	0
151	20241004	182800	4767680	1327	1327	1327	1327	0
152	20241004	182700	4767680	1327	1327	1327	1327	10
153	20241004	182600	4767680	1327	1327	1327	1327	0
154	20241004	182500	4767680	1327	1327	1327	1327	0
155	20241004	182400	4767680	1327	1327	1327	1327	0
156	20241004	182300	4767680	1327	1327	1327	1327	0
157	20241004	182200	4767680	1327	1327	1327	1327	0
158	20241004	182100	4767680	1327	1327	1327	1327	0
159	20241004	182000	4767680	1327	1327	1327	1327	0
160	20241004	181900	4767680	1327	1327	1327	1327	0
161	20241004	181800	4767680	1327	1327	1327	1327	0
162	20241004	181700	4767680	1327	1327	1327	1327	0
163	20241004	181600	4767680	1327	1327	1327	1327	0
164	20241004	181500	4767680	1327	1327	1327	1327	0
165	20241004	181400	4767680	1327	1327	1327	1327	0
166	20241004	181300	4767680	1327	1327	1327	1327	0
167	20241004	181200	4767680	1327	1327	1327	1327	0
168	20241004	181100	4767680	1327	1327	1327	1327	0
169	20241004	181000	4767680	1327	1327	1327	1327	0
170	20241004	180900	4767680	1327	1327	1327	1327	0
171	20241004	180800	4767680	1327	1327	1327	1327	0
172	20241004	180700	4767680	1327	1327	1327	1327	0
173	20241004	180600	4767680	1327	1327	1327	1327	0
174	20241004	180500	4767680	1327	1327	1327	1327	0
175	20241004	180400	4767680	1327	1327	1327	1327	0
176	20241004	180300	4767680	1327	1327	1327	1327	0
177	20241004	180200	4767680	1327	1327	1327	1327	0
178	20241004	180100	4767680	1327	1327	1327	1327	0
179	20241004	180000	4767680	1327	1327	1327	1327	0
180	20241004	175900	4767680	1327	1327	1327	1327	0
181	20241004	175800	4767680	1327	1327	1327	1327	0
182	20241004	175700	4767680	1327	1327	1327	1327	10
183	20241004	175600	4767680	1327	1327	1327	1327	0
184	20241004	175500	4767680	1327	1327	1327	1327	0
185	20241004	175400	4767680	1327	1327	1327	1327	0
186	20241004	175300	4767680	1327	1327	1327	1327	0
187	20241004	175200	4767680	1327	1327	1327	1327	0
188	20241004	175100	4767680	1327	1327	1327	1327	0
189	20241004	175000	4767680	1327	1327	1327	1327	0
190	20241004	174900	4767680	1327	1327	1327	1327	0
191	20241004	174800	4767680	1327	1327	1327	1327	0
192	20241004	174700	4767680	1327	1327	1327	1327	0
193	20241004	174600	4767680	1327	1327	1327	1327	0
194	20241004	174500	4767680	1327	1327	1327	1327	0
195	20241004	174400	4767680	1327	1327	1327	1327	0
196	20241004	174300	4767680	1327	1327	1327	1327	0
197	20241004	174200	4767680	1327	1327	1327	1327	0
198	20241004	174100	4767680	1327	1327	1327	1327	0
199	20241004	174000	4767680	1327	1327	1327	1327	0
200	20241004	173900	4767680	1327	1327	1327	1327	0
201	20241004	173800	4767680	1327	1327	1327	1327	0
202	20241004	173700	4767680	1327	1327	1327	1327	0
203	20241004	173600	4767680	1327	1327	1327	1327	0
204	20241004	173500	4767680	1327	1327	1327	1327	0
205	20241004	173400	4767680	1327	1327	1327	1327	0
206	20241004	173300	4767680	1327	1327	1327	1327	0
207	20241004	173200	4767680	1327	1327	1327	1327	0
208	20241004	173100	4767680	1327	1327	1327	1327	0
209	20241004	173000	4767680	1327	1327	1327	1327	0
210	20241004	172900	4767680	1327	1327	1327	1327	0
211	20241004	172800	4767680	1327	1327	1327	1327	0
212	20241004	172700	4767680	1327	1327	1327	1327	10
213	20241004	172600	4767680	1327	1327	1327	1327	0
214	20241004	172500	4767680	1327	1327	1327	1327	0
215	20241004	172400	4767680	1327	1327	1327	1327	0
216	20241004	172300	4767680	1327	1327	1327	1327	0
217	20241004	172200	4767680	1327	1327	1327	1327	0
218	20241004	172100	4767680	1327	1327	1327	1327	0
219	20241004	172000	4767680	1327	1327	1327	1327	0
220	20241004	171900	4767680	1327	1327	1327	1327	0
221	20241004	171800	4767680	1327	1327	1327	1327	0
222	20241004	171700	4767680	1327	1327	1327	1327	0
223	20241004	171600	4767680	1327	1327	1327	1327	0
224	20241004	171500	4767680	1327	1327	1327	1327	0
225	20241004	171400	4767680	1327	1327	1327	1327	0
226	20241004	171300	4767680	1327	1327	1327	1327	0
227	20241004	171200	4767680	1327	1327	1327	1327	0
228	20241004	171100	4767680	1327	1327	1327	1327	0
229	20241004	171000	4767680	1327	1327	1327	1327	0
230	20241004	170900	4767680	1327	1327	1327	1327	0
231	20241004	170800	4767680	1327	1327	1327	1327	0
232	20241004	170700	4767680	1327	1327	1327	1327	0
233	20241004	170600	4767680	1327	1327	1327	1327	0
234	20241004	170500	4767680	1327	1327	1327	1327	0
235	20241004	170400	4767680	1327	1327	1327	1327	0
236	20241004	170300	4767680	1327	1327	1327	1327	0
237	20241004	170200	4767680	1327	1327	1327	1327	0
238	20241004	170100	4767680	1327	1327	1327	1327	0
239	20241004	170000	4767680	1327	1327	1327	1327	0
240	20241004	165900	4767680	1327	1327	1327	1327	0
241	20241004	165800	4767680	1327	1327	1327	1327	0
242	20241004	165700	4767680	1327	1327	1327	1327	10
243	20241004	165600	4767680	1327	1327	1327	1327	0
244	20241004	165500	4767680	1327	1327	1327	1327	0
245	20241004	165400	4767680	1327	1327	1327	1327	0
246	20241004	165300	4767680	1327	1327	1327	1327	0
247	20241004	165200	4767680	1327	1327	1327	1327	0
248	20241004	165100	4767680	1327	1327	1327	1327	0
249	20241004	165000	4767680	1327	1327	1327	1327	0
250	20241004	164900	4767680	1327	1327	1327	1327	0
251	20241004	164800	4767680	1327	1327	1327	1327	0
252	20241004	164700	4767680	1327	1327	1327	1327	0
253	20241004	164600	4767680	1327	1327	1327	1327	0
254	20241004	164500	4767680	1327	1327	1327	1327	0
255	20241004	164400	4767680	1327	1327	1327	1327	0
256	20241004	164300	4767680	1327	1327	1327	1327	0
257	20241004	164200	4767680	1327	1327	1327	1327	0
258	20241004	164100	4767680	1327	1327	1327	1327	0
259	20241004	164000	4767680	1327	1327	1327	1327	0
260	20241004	163900	4767680	1327	1327	1327	1327	0
261	20241004	163800	4767680	1327	1327	1327	1327	0
262	20241004	163700	4767680	1327	1327	1327	1327	0
263	20241004	163600	4767680	1327	1327	1327	1327	0
264	20241004	163500	4767680	1327	1327	1327	1327	0
265	20241004	163400	4767680	1327	1327	1327	1327	0
266	20241004	163300	4767680	1327	1327	1327	1327	0
267	20241004	163200	4767680	1327	1327	1327	1327	0
268	20241004	163100	4767680	1327	1327	1327	1327	0
269	20241004	163000	4767680	1327	1327	1327	1327	0
270	20241004	162900	4767680	1327	1327	1327	1327	0
271	20241004	162800	4767680	1327	1327	1327	1327	0
272	20241004	162700	4767680	1327	1327	1327	1327	10
273	20241004	162600	4767680	1327	1327	1327	1327	0
274	20241004	162500	4767680	1327	1327	1327	1327	0
275	20241004	162400	4767680	1327	1327	1327	1327	0
276	20241004	162300	4767680	1327	1327	1327	1327	0
277	20241004	162200	4767680	1327	1327	1327	1327	0
278	20241004	162100	4767680	1327	1327	1327	1327	0
279	20241004	162000	4767680	1327	1327	1327	1327	0
280	20241004	161900	4767680	1327	1327	1327	1327	0
281	20241004	161800	4767680	1327	1327	1327	1327	0
282	20241004	161700	4767680	1327	1327	1327	1327	0
283	20241004	161600	4767680	1327	1327	1327	1327	0
284	20241004	161500	4767680	1327	1327	1327	1327	0
285	20241004	161400	4767680	1327	1327	1327	1327	0
286	20241004	161300	4767680	1327	1327	1327	1327	0
287	20241004	161200	4767680	1327	1327	1327	1327	0
288	20241004	161100	4767680	1327	1327	1327	1327	0
289	20241004	161000	4767680	1327	1327	1327	1327	0
290	20241004	160900	4767680	1327	1327	1327	1327	0
291	20241004	160800	4767680	1327	1327	1327	1327	0
292	20241004	160700	4767680	1327	1327	1327	1327	0
293	20241004	160600	4767680	1327	1327	1327	1327	0
294	20241004	160500	4767680	1327	1327	1327	1327	0
295	20241004	160400	4767680	1327	1327	1327	1327	0
296	20241004	160300	4767680	1327	1327	1327	1327	0
297	20241004	160200	4767680	1327	1327	1327	1327	0
298	20241004	160100	4767680	1327	1327	1327	1327	0
299	20241004	160000	4767680	1327	1327	1327	1327	0
300	20241004	155900	4767680	1327	1327	1327	1327	0
301	20241004	155800	4767680	1327	1327	1327	1327	0
302	20241004	155700	4767680	1327	1327	1327	1327	10
303	20241004	155600	4767680	1327	1327	1327	1327	0
304	20241004	155500	4767680	1327	1327	1327	1327	0
305	20241004	155400	4767680	1327	1327	1327	1327	0
306	20241004	155300	4767680	1327	1327	1327	1327	0
307	20241004	155200	4767680	1327	1327	1327	1327	0
308	20241004	155100	4767680	1327	1327	1327	1327	0
309	20241004	155000	4767680	1327	1327	1327	1327	0
310	20241004	154900	4767680	1327	1327	1327	1327	0
311	20241004	154800	4767680	1327	1327	1327	1327	0
312	20241004	154700	4767680	1327	1327	1327	1327	0
313	20241004	154600	4767680	1327	1327	1327	1327	0
314	20241004	154500	4767680	1327	1327	1327	1327	0
315	20241004	154400	4767680	1327	1327	1327	1327	0
316	20241004	154300	4767680	1327	1327	1327	1327	0
317	20241004	154200	4767680	1327	1327	1327	1327	0
318	20241004	154100	4767680	1327	1327	1327	1327	0
319	20241004	154000	4767680	1327	1327	1327	1327	0
320	20241004	153900	4767680	1327	1327	1327	1327	0
321	20241004	153800	4767680	1327	1327	1327	1327	0
322	20241004	153700	4767680	1327	1327	1327	1327	0
323	20241004	153600	4767680	1327	1327	1327	1327	0
324	20241004	153500	4767680	1327	1327	1327	1327	0
325	20241004	153400	4767680	1327	1327	1327	1327	0
326	20241004	153300	4767680	1327	1327	1327	1327	0
327	20241004	153200	4767680	1327	1327	1327	1327	0
328	20241004	153100	4767680	1327	1327	1327	1327	0
329	20241004	153000	4767680	1327	1327	1327	1327	10
330	20241004	152900	4754410	1328	1328	1328	1328	0
331	20241004	152800	4754410	1328	1328	1328	1328	0
332	20241004	152700	4754410	1328	1328	1328	1328	0
333	20241004	152600	4754410	1328	1328	1328	1328	0
334	20241004	152500	4754410	1328	1328	1328	1328	0
335	20241004	152400	4754410	1328	1328	1328	1328	0
336	20241004	152300	4754410	1328	1328	1328	1328	0
337	20241004	152200	4754410	1328	1328	1328	1328	0
338	20241004	152100	4754410	1328	1328	1328	1328	0
339	20241004	152000	4754410	1328	1328	1328	1328	0
340	20241004	151900	4754410	1328	1231	1328	1231	3
341	20241004	151800	4750620	1329	1329	1329	1329	0
342	20241004	151700	4750620	1329	1329	1329	1329	0
343	20241004	151600	4750620	1329	1329	1329	1329	0
344	20241004	151500	4750620	1329	1329	1329	1329	0
345	20241004	151400	4750620	1329	1329	1329	1329	0
346	20241004	151300	4750620	1329	1329	1329	1329	0
347	20241004	151200	4750620	1329	1329	1329	1329	0
348	20241004	151100	4750620	1329	1329	1329	1329	0
349	20241004	151000	4750620	1329	1329	1329	1329	0
350	20241004	150900	4750620	1329	1329	1329	1329	0
351	20241004	150800	4750620	1329	1329	1329	1329	0
352	20241004	150700	4750620	1329	1329	1329	1329	0
353	20241004	150600	4750620	1329	1231	1329	1231	21
354	20241004	150500	4724671	1231	1231	1231	1231	0
355	20241004	150400	4724671	1231	1231	1231	1231	0
356	20241004	150300	4724671	1231	1231	1231	1231	0
357	20241004	150200	4724671	1231	1231	1231	1231	0
358	20241004	150100	4724671	1231	1231	1231	1231	0
359	20241004	150000	4724671	1231	1231	1231	1231	8
360	20241004	145900	4714823	1331	1331	1331	1331	0
361	20241004	145800	4714823	1331	1331	1331	1331	0
362	20241004	145700	4714823	1331	1331	1331	1331	0
363	20241004	145600	4714823	1331	1331	1331	1331	0
364	20241004	145500	4714823	1331	1331	1331	1331	0
365	20241004	145400	4714823	1331	1331	1331	1331	0
366	20241004	145300	4714823	1331	1331	1331	1331	0
367	20241004	145200	4714823	1331	1331	1331	1331	0
368	20241004	145100	4714823	1331	1331	1331	1331	0
369	20241004	145000	4714823	1331	1331	1331	1331	0
370	20241004	144900	4714823	1331	1331	1331	1331	0
371	20241004	144800	4714823	1331	1331	1331	1331	0
372	20241004	144700	4714823	1331	1331	1331	1331	0
373	20241004	144600	4714823	1331	1331	1331	1331	0
374	20241004	144500	4714823	1331	1331	1331	1331	0
375	20241004	144400	4714823	1331	1331	1331	1331	0
376	20241004	144300	4714823	1331	1331	1331	1331	0
377	20241004	144200	4714823	1331	1331	1331	1331	0
378	20241004	144100	4714823	1331	1331	1331	1331	0
379	20241004	144000	4714823	1331	1331	1331	1331	0
380	20241004	143900	4714823	1331	1331	1331	1331	0
381	20241004	143800	4714823	1331	1331	1331	1331	0
382	20241004	143700	4714823	1331	1331	1331	1331	0
383	20241004	143600	4714823	1331	1331	1331	1331	0
384	20241004	143500	4714823	1331	1331	1331	1331	0
385	20241004	143400	4714823	1331	1331	1331	1331	0
386	20241004	143300	4714823	1331	1331	1331	1331	0
387	20241004	143200	4714823	1331	1331	1331	1331	0
388	20241004	143100	4714823	1331	1331	1331	1331	0
389	20241004	143000	4714823	1331	1331	1331	1331	0
390	20241004	142900	4714823	1331	1331	1331	1331	0
391	20241004	142800	4714823	1331	1331	1331	1331	0
392	20241004	142700	4714823	1331	1331	1331	1331	0
393	20241004	142600	4714823	1331	1331	1331	1331	0
394	20241004	142500	4714823	1331	1331	1331	1331	0
395	20241004	142400	4714823	1331	1331	1331	1331	0
396	20241004	142300	4714823	1331	1331	1331	1331	0
397	20241004	142200	4714823	1331	1331	1331	1331	0
398	20241004	142100	4714823	1331	1331	1331	1331	0
399	20241004	142000	4714823	1331	1331	1331	1331	0
400	20241004	141900	4714823	1331	1331	1331	1331	0
401	20241004	141800	4714823	1331	1331	1331	1331	0
402	20241004	141700	4714823	1331	1331	1331	1331	0
403	20241004	141600	4714823	1331	1331	1331	1331	0
404	20241004	141500	4714823	1331	1331	1331	1331	0
405	20241004	141400	4714823	1331	1331	1331	1331	0
406	20241004	141300	4714823	1331	1331	1331	1331	0
407	20241004	141200	4714823	1331	1331	1331	1331	0
408	20241004	141100	4714823	1331	1331	1331	1331	0
409	20241004	141000	4714823	1331	1331	1331	1331	0
410	20241004	140900	4714823	1331	1331	1331	1331	0
411	20241004	140800	4714823	1331	1331	1331	1331	0
412	20241004	140700	4714823	1331	1331	1331	1331	0
413	20241004	140600	4714823	1331	1331	1331	1331	0
414	20241004	140500	4714823	1331	1331	1331	1331	0
415	20241004	140400	4714823	1331	1331	1331	1331	0
416	20241004	140300	4714823	1331	1331	1331	1331	0
417	20241004	140200	4714823	1331	1331	1331	1331	0
418	20241004	140100	4714823	1331	1331	1331	1331	0
419	20241004	140000	4714823	1331	1331	1331	1331	0
420	20241004	135900	4714823	1331	1331	1331	1331	0
421	20241004	135800	4714823	1331	1331	1331	1331	0
422	20241004	135700	4714823	1331	1331	1331	1331	0
423	20241004	135600	4714823	1331	1331	1331	1331	0
424	20241004	135500	4714823	1331	1331	1331	1331	0
425	20241004	135400	4714823	1331	1331	1331	1331	0
426	20241004	135300	4714823	1331	1331	1331	1331	0
427	20241004	135200	4714823	1331	1203	1331	1202	190
428	20241004	135100	4485135	1231	1231	1231	1231	0
429	20241004	135000	4485135	1231	1231	1231	1231	0
430	20241004	134900	4485135	1231	1231	1231	1231	81
431	20241004	134800	4385424	1333	1333	1333	1333	0
432	20241004	134700	4385424	1333	1333	1333	1333	0
433	20241004	134600	4385424	1333	1333	1333	1333	0
434	20241004	134500	4385424	1333	1333	1333	1333	0
435	20241004	134400	4385424	1333	1333	1333	1333	0
436	20241004	134300	4385424	1333	1333	1333	1333	0
437	20241004	134200	4385424	1333	1333	1333	1333	0
438	20241004	134100	4385424	1333	1333	1333	1333	0
439	20241004	134000	4385424	1333	1333	1333	1333	0
440	20241004	133900	4385424	1333	1333	1333	1333	0
441	20241004	133800	4385424	1333	1333	1333	1333	0
442	20241004	133700	4385424	1333	1333	1333	1333	0
443	20241004	133600	4385424	1333	1333	1333	1333	0
444	20241004	133500	4385424	1333	1333	1333	1333	0
445	20241004	133400	4385424	1333	1333	1333	1333	0
446	20241004	133300	4385424	1333	1333	1333	1333	0
447	20241004	133200	4385424	1333	1333	1333	1333	0
448	20241004	133100	4385424	1333	1333	1333	1333	0
449	20241004	133000	4385424	1333	1333	1333	1333	0
450	20241004	132900	4385424	1333	1333	1333	1333	0
451	20241004	132800	4385424	1333	1333	1333	1333	0
452	20241004	132700	4385424	1333	1333	1333	1333	0
453	20241004	132600	4385424	1333	1333	1333	1333	0
454	20241004	132500	4385424	1333	1333	1333	1333	0
455	20241004	132400	4385424	1333	1333	1333	1333	0
456	20241004	132300	4385424	1333	1333	1333	1333	0
457	20241004	132200	4385424	1333	1333	1333	1333	0
458	20241004	132100	4385424	1333	1333	1333	1333	100
459	20241004	132000	4252124	1336	1336	1336	1336	0
460	20241004	131900	4252124	1336	1336	1336	1336	0
461	20241004	131800	4252124	1336	1336	1336	1336	0
462	20241004	131700	4252124	1336	1336	1336	1336	0
463	20241004	131600	4252124	1336	1336	1336	1336	0
464	20241004	131500	4252124	1336	1336	1336	1336	0
465	20241004	131400	4252124	1336	1336	1336	1336	0
466	20241004	131300	4252124	1336	1336	1336	1336	0
467	20241004	131200	4252124	1336	1336	1336	1336	0
468	20241004	131100	4252124	1336	1336	1336	1336	0
469	20241004	131000	4252124	1336	1336	1336	1336	0
470	20241004	130900	4252124	1336	1336	1336	1336	0
471	20241004	130800	4252124	1336	1336	1336	1336	0
472	20241004	130700	4252124	1336	1336	1336	1336	0
473	20241004	130600	4252124	1336	1336	1336	1336	0
474	20241004	130500	4252124	1336	1336	1336	1336	0
475	20241004	130400	4252124	1336	1336	1336	1336	0
476	20241004	130300	4252124	1336	1336	1336	1336	0
477	20241004	130200	4252124	1336	1336	1336	1336	0
478	20241004	130100	4252124	1336	1336	1336	1336	0
479	20241004	130000	4252124	1336	1336	1336	1336	0
480	20241004	125900	4252124	1336	1336	1336	1336	0
481	20241004	125800	4252124	1336	1336	1336	1336	0
482	20241004	125700	4252124	1336	1336	1336	1336	0
483	20241004	125600	4252124	1336	1336	1336	1336	0
484	20241004	125500	4252124	1336	1336	1336	1336	0
485	20241004	125400	4252124	1336	1336	1336	1336	0
486	20241004	125300	4252124	1336	1336	1336	1336	100
487	20241004	125200	4118524	1336	1336	1336	1336	0
488	20241004	125100	4118524	1336	1336	1336	1336	0
489	20241004	125000	4118524	1336	1336	1336	1336	0
490	20241004	124900	4118524	1336	1336	1336	1336	0
491	20241004	124800	4118524	1336	1336	1336	1336	0
492	20241004	124700	4118524	1336	1336	1336	1336	0
493	20241004	124600	4118524	1336	1336	1336	1336	0
494	20241004	124500	4118524	1336	1336	1336	1336	0
495	20241004	124400	4118524	1336	1336	1336	1336	0
496	20241004	124300	4118524	1336	1336	1336	1336	0
497	20241004	124200	4118524	1336	1336	1336	1336	0
498	20241004	124100	4118524	1336	1336	1336	1336	0
499	20241004	124000	4118524	1336	1336	1336	1336	0
500	20241004	123900	4118524	1336	1336	1336	1336	0
501	20241004	123800	4118524	1336	1336	1336	1336	0
502	20241004	123700	4118524	1336	1336	1336	1336	0
503	20241004	123600	4118524	1336	1336	1336	1336	0
504	20241004	123500	4118524	1336	1336	1336	1336	0
505	20241004	123400	4118524	1336	1336	1336	1336	0
506	20241004	123300	4118524	1336	1336	1336	1336	0
507	20241004	123200	4118524	1336	1336	1336	1336	0
508	20241004	123100	4118524	1336	1336	1336	1336	0
509	20241004	123000	4118524	1336	1336	1336	1336	0
510	20241004	122900	4118524	1336	1336	1336	1336	0
511	20241004	122800	4118524	1336	1336	1336	1336	74
512	20241004	122700	4019660	1336	1336	1336	1336	0
513	20241004	122600	4019660	1336	1336	1336	1336	0
514	20241004	122500	4019660	1336	1336	1336	1336	0
515	20241004	122400	4019660	1336	1336	1336	1336	0
516	20241004	122300	4019660	1336	1336	1336	1336	0
517	20241004	122200	4019660	1336	1336	1336	1336	0
518	20241004	122100	4019660	1336	1336	1336	1336	0
519	20241004	122000	4019660	1336	1336	1336	1336	0
520	20241004	121900	4019660	1336	1336	1336	1336	0
521	20241004	121800	4019660	1336	1336	1336	1336	0
522	20241004	121700	4019660	1336	1336	1336	1336	0
523	20241004	121600	4019660	1336	1290	1336	1290	21
524	20241004	121500	3991742	1338	1338	1338	1338	0
525	20241004	121400	3991742	1338	1338	1338	1338	0
526	20241004	121300	3991742	1338	1338	1338	1338	0
527	20241004	121200	3991742	1338	1338	1338	1338	0
528	20241004	121100	3991742	1338	1338	1338	1338	0
529	20241004	121000	3991742	1338	1338	1338	1338	0
530	20241004	120900	3991742	1338	1338	1338	1338	0
531	20241004	120800	3991742	1338	1338	1338	1338	0
532	20241004	120700	3991742	1338	1338	1338	1338	0
533	20241004	120600	3991742	1338	1338	1338	1338	0
534	20241004	120500	3991742	1338	1338	1338	1338	0
535	20241004	120400	3991742	1338	1338	1338	1338	0
536	20241004	120300	3991742	1338	1338	1338	1338	0
537	20241004	120200	3991742	1338	1338	1338	1338	0
538	20241004	120100	3991742	1338	1338	1338	1338	0
539	20241004	120000	3991742	1338	1338	1338	1338	0
540	20241004	115900	3991742	1338	1338	1338	1338	0
541	20241004	115800	3991742	1338	1338	1338	1338	0
542	20241004	115700	3991742	1338	1338	1338	1338	0
543	20241004	115600	3991742	1338	1338	1338	1338	0
544	20241004	115500	3991742	1338	1338	1338	1338	0
545	20241004	115400	3991742	1338	1338	1338	1338	0
546	20241004	115300	3991742	1338	1338	1338	1338	0
547	20241004	115200	3991742	1338	1338	1338	1338	0
548	20241004	115100	3991742	1338	1338	1338	1338	0
549	20241004	115000	3991742	1338	1338	1338	1338	0
550	20241004	114900	3991742	1338	1338	1338	1338	0
551	20241004	114800	3991742	1338	1338	1338	1338	0
552	20241004	114700	3991742	1338	1338	1338	1338	0
553	20241004	114600	3991742	1338	1338	1338	1338	0
554	20241004	114500	3991742	1338	1338	1338	1338	0
555	20241004	114400	3991742	1338	1338	1338	1338	0
556	20241004	114300	3991742	1338	1338	1338	1338	0
557	20241004	114200	3991742	1338	1338	1338	1338	0
558	20241004	114100	3991742	1338	1338	1338	1338	0
559	20241004	114000	3991742	1338	1338	1338	1338	0
560	20241004	113900	3991742	1338	1338	1338	1338	0
561	20241004	113800	3991742	1338	1338	1338	1338	0
562	20241004	113700	3991742	1338	1338	1338	1338	0
563	20241004	113600	3991742	1338	1338	1338	1338	0
564	20241004	113500	3991742	1338	1338	1338	1338	0
565	20241004	113400	3991742	1338	1338	1338	1338	0
566	20241004	113300	3991742	1338	1338	1338	1338	0
567	20241004	113200	3991742	1338	1338	1338	1338	0
568	20241004	113100	3991742	1338	1338	1338	1338	0
569	20241004	113000	3991742	1338	1338	1338	1338	0
570	20241004	112900	3991742	1338	1338	1338	1338	0
571	20241004	112800	3991742	1338	1338	1338	1338	0
572	20241004	112700	3991742	1338	1338	1338	1338	0
573	20241004	112600	3991742	1338	1338	1338	1338	0
574	20241004	112500	3991742	1338	1338	1338	1338	0
575	20241004	112400	3991742	1338	1338	1338	1338	0
576	20241004	112300	3991742	1338	1338	1338	1338	0
577	20241004	112200	3991742	1338	1338	1338	1338	0
578	20241004	112100	3991742	1338	1338	1338	1338	0
579	20241004	112000	3991742	1338	1338	1338	1338	0
580	20241004	111900	3991742	1338	1338	1338	1338	0
581	20241004	111800	3991742	1338	1338	1338	1338	0
582	20241004	111700	3991742	1338	1338	1338	1338	0
583	20241004	111600	3991742	1338	1338	1338	1338	0
584	20241004	111500	3991742	1338	1338	1338	1338	0
585	20241004	111400	3991742	1338	1338	1338	1338	0
586	20241004	111300	3991742	1338	1338	1338	1338	0
587	20241004	111200	3991742	1338	1295	1338	1295	515
588	20241004	111100	3324724	1295	1231	1295	1231	55
589	20241004	111000	3256955	1339	1339	1339	1339	0
590	20241004	110900	3256955	1339	1339	1339	1339	0
591	20241004	110800	3256955	1339	1339	1339	1339	0
592	20241004	110700	3256955	1339	1339	1339	1339	0
593	20241004	110600	3256955	1339	1339	1339	1339	0
594	20241004	110500	3256955	1339	1339	1339	1339	0
595	20241004	110400	3256955	1339	1339	1339	1339	0
596	20241004	110300	3256955	1339	1339	1339	1339	0
597	20241004	110200	3256955	1339	1339	1339	1339	0
598	20241004	110100	3256955	1339	1339	1339	1339	0
599	20241004	110000	3256955	1339	1339	1339	1339	0
600	20241004	105900	3256955	1339	1339	1339	1339	0
601	20241004	105800	3256955	1339	1339	1339	1339	0
602	20241004	105700	3256955	1339	1339	1339	1339	0
603	20241004	105600	3256955	1339	1339	1339	1339	0
604	20241004	105500	3256955	1339	1339	1339	1339	0
605	20241004	105400	3256955	1339	1339	1339	1339	0
606	20241004	105300	3256955	1339	1339	1339	1339	0
607	20241004	105200	3256955	1339	1339	1339	1339	0
608	20241004	105100	3256955	1339	1339	1339	1339	0
609	20241004	105000	3256955	1339	1339	1339	1339	0
610	20241004	104900	3256955	1339	1339	1339	1339	0
611	20241004	104800	3256955	1339	1339	1339	1339	0
612	20241004	104700	3256955	1339	1339	1339	1339	0
613	20241004	104600	3256955	1339	1339	1339	1339	0
614	20241004	104500	3256955	1339	1339	1339	1339	0
615	20241004	104400	3256955	1339	1339	1339	1339	0
616	20241004	104300	3256955	1339	1339	1339	1339	0
617	20241004	104200	3256955	1339	1339	1339	1339	0
618	20241004	104100	3256955	1339	1339	1339	1339	0
619	20241004	104000	3256955	1339	1339	1339	1339	0
620	20241004	103900	3256955	1339	1339	1339	1339	0
621	20241004	103800	3256955	1339	1339	1339	1339	0
622	20241004	103700	3256955	1339	1338	1339	1338	13
623	20241004	103600	3239560	1337	1331	1337	1331	78
624	20241004	103500	3135495	1341	1341	1341	1341	0
625	20241004	103400	3135495	1341	1341	1341	1341	0
626	20241004	103300	3135495	1341	1341	1341	1341	0
627	20241004	103200	3135495	1341	1341	1341	1341	0
628	20241004	103100	3135495	1341	1341	1341	1341	0
629	20241004	103000	3135495	1341	1341	1341	1341	0
630	20241004	102900	3135495	1341	1341	1341	1341	0
631	20241004	102800	3135495	1341	1341	1341	1341	0
632	20241004	102700	3135495	1341	1341	1341	1341	0
633	20241004	102600	3135495	1341	1341	1341	1341	0
634	20241004	102500	3135495	1341	1200	1341	1187	1003
635	20241004	102400	1944320	1341	1341	1341	1341	0
636	20241004	102300	1944320	1341	1341	1341	1341	0
637	20241004	102200	1944320	1341	1341	1341	1341	0
638	20241004	102100	1944320	1341	1341	1341	1341	0
639	20241004	102000	1944320	1341	1341	1341	1341	7
640	20241004	101900	1934933	1349	1349	1349	1349	0
641	20241004	101800	1934933	1349	1349	1349	1349	0
642	20241004	101700	1934933	1349	1349	1349	1349	0
643	20241004	101600	1934933	1349	1349	1349	1349	0
644	20241004	101500	1934933	1349	1349	1349	1349	0
645	20241004	101400	1934933	1349	1349	1349	1349	0
646	20241004	101300	1934933	1349	1349	1349	1349	0
647	20241004	101200	1934933	1349	1349	1349	1349	0
648	20241004	101100	1934933	1349	1349	1349	1349	0
649	20241004	101000	1934933	1349	1349	1349	1349	0
650	20241004	100900	1934933	1349	1349	1349	1349	0
651	20241004	100800	1934933	1349	1349	1349	1349	0
652	20241004	100700	1934933	1349	1349	1349	1349	0
653	20241004	100600	1934933	1349	1349	1349	1349	0
654	20241004	100500	1934933	1349	1349	1349	1349	0
655	20241004	100400	1934933	1349	1349	1349	1349	0
656	20241004	100300	1934933	1349	1349	1349	1349	0
657	20241004	100200	1934933	1349	1349	1349	1349	0
658	20241004	100100	1934933	1349	1349	1349	1349	0
659	20241004	100000	1934933	1349	1349	1349	1349	0
660	20241004	095900	1934933	1349	1349	1349	1349	0
661	20241004	095800	1934933	1349	1349	1349	1349	0
662	20241004	095700	1934933	1349	1349	1349	1349	0
663	20241004	095600	1934933	1349	1349	1349	1349	0
664	20241004	095500	1934933	1349	1349	1349	1349	0
665	20241004	095400	1934933	1349	1349	1349	1349	0
666	20241004	095300	1934933	1349	1349	1349	1349	0
667	20241004	095200	1934933	1349	1349	1349	1349	0
668	20241004	095100	1934933	1349	1349	1349	1349	0
669	20241004	095000	1934933	1349	1349	1349	1349	0
670	20241004	094900	1934933	1349	1349	1349	1349	0
671	20241004	094800	1934933	1349	1349	1349	1349	0
672	20241004	094700	1934933	1349	1349	1349	1349	0
673	20241004	094600	1934933	1349	1349	1349	1349	0
674	20241004	094500	1934933	1349	1349	1349	1349	0
675	20241004	094400	1934933	1349	1349	1349	1349	0
676	20241004	094300	1934933	1349	1349	1349	1349	0
677	20241004	094200	1934933	1349	1349	1349	1349	0
678	20241004	094100	1934933	1349	1349	1349	1349	0
679	20241004	094000	1934933	1349	1349	1349	1349	0
680	20241004	093900	1934933	1349	1349	1349	1349	0
681	20241004	093800	1934933	1349	1349	1349	1349	0
682	20241004	093700	1934933	1349	1349	1349	1349	0
683	20241004	093600	1934933	1349	1349	1349	1349	0
684	20241004	093500	1934933	1349	1349	1349	1349	0
685	20241004	093400	1934933	1349	1349	1349	1349	0
686	20241004	093300	1934933	1349	1349	1349	1349	0
687	20241004	093200	1934933	1349	1349	1349	1349	0
688	20241004	093100	1934933	1349	1349	1349	1349	0
689	20241004	093000	1934933	1349	1349	1349	1349	0
690	20241004	092900	1934933	1349	1349	1349	1349	0
691	20241004	092800	1934933	1349	1349	1349	1349	0
692	20241004	092700	1934933	1349	1349	1349	1349	0
693	20241004	092600	1934933	1349	1349	1349	1349	0
694	20241004	092500	1934933	1349	1349	1349	1349	0
695	20241004	092400	1934933	1349	1349	1349	1349	0
696	20241004	092300	1934933	1349	1349	1349	1349	0
697	20241004	092200	1934933	1349	1349	1349	1349	0
698	20241004	092100	1934933	1349	1349	1349	1349	0
699	20241004	092000	1934933	1349	1349	1349	1349	0
700	20241004	091900	1934933	1349	1345	1349	1345	347
701	20241004	091800	1468156	1200	1200	1200	1200	1
702	20241004	091700	1466956	1349	1349	1349	1349	0
703	20241004	091600	1466956	1349	1349	1349	1349	0
704	20241004	091500	1466956	1349	1347	1349	1347	20
705	20241004	091400	1440004	1349	1349	1349	1349	0
706	20241004	091300	1440004	1349	1343	1349	1343	59
707	20241004	091200	1360614	1349	1349	1349	1349	0
708	20241004	091100	1360614	1349	1349	1349	1349	0
709	20241004	091000	1360614	1349	1349	1349	1349	0
710	20241004	090900	1360614	1349	1200	1349	1200	1065
711	20241004	090800	1200	1200	1200	1200	1200	0
712	20241004	090700	1200	1200	1200	1200	1200	0
713	20241004	090600	1200	1200	1200	1200	1200	0
714	20241004	090500	1200	1200	1200	1200	1200	0
715	20241004	090400	1200	1200	1200	1200	1200	0
716	20241004	090300	1200	1200	1200	1200	1200	0
717	20241004	090200	1200	1200	1200	1200	1200	0
718	20241004	090100	1200	1200	1200	1200	1200	0
719	20241004	090000	1200	1200	1200	1200	1200	1