KissMeData/340440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211800	12981531	1343	1343	1343	1343	130
3	20241002	211700	12981531	1343	1343	1343	1343	0
4	20241002	211600	12981531	1343	1343	1343	1343	0
5	20241002	211500	12981531	1343	1343	1343	1343	0
6	20241002	211400	12981531	1343	1343	1343	1343	0
7	20241002	211300	12981531	1343	1343	1343	1343	0
8	20241002	211200	12981531	1343	1343	1343	1343	0
9	20241002	211100	12981531	1343	1343	1343	1343	0
10	20241002	211000	12981531	1343	1343	1343	1343	0
11	20241002	210900	12981531	1343	1343	1343	1343	0
12	20241002	210800	12981531	1343	1343	1343	1343	0
13	20241002	210700	12981531	1343	1343	1343	1343	0
14	20241002	210600	12981531	1343	1343	1343	1343	0
15	20241002	210500	12981531	1343	1343	1343	1343	0
16	20241002	210400	12981531	1343	1343	1343	1343	0
17	20241002	210300	12981531	1343	1343	1343	1343	0
18	20241002	210200	12981531	1343	1343	1343	1343	0
19	20241002	210100	12981531	1343	1343	1343	1343	0
20	20241002	210000	12981531	1343	1343	1343	1343	0
21	20241002	205900	12981531	1343	1343	1343	1343	0
22	20241002	205800	12981531	1343	1343	1343	1343	0
23	20241002	205700	12981531	1343	1343	1343	1343	0
24	20241002	205600	12981531	1343	1343	1343	1343	0
25	20241002	205500	12981531	1343	1343	1343	1343	0
26	20241002	205400	12981531	1343	1343	1343	1343	0
27	20241002	205300	12981531	1343	1343	1343	1343	0
28	20241002	205200	12981531	1343	1343	1343	1343	0
29	20241002	205100	12981531	1343	1343	1343	1343	0
30	20241002	205000	12981531	1343	1343	1343	1343	0
31	20241002	204900	12981531	1343	1343	1343	1343	0
32	20241002	204800	12981531	1343	1343	1343	1343	130
33	20241002	204700	12981531	1343	1343	1343	1343	0
34	20241002	204600	12981531	1343	1343	1343	1343	0
35	20241002	204500	12981531	1343	1343	1343	1343	0
36	20241002	204400	12981531	1343	1343	1343	1343	0
37	20241002	204300	12981531	1343	1343	1343	1343	0
38	20241002	204200	12981531	1343	1343	1343	1343	0
39	20241002	204100	12981531	1343	1343	1343	1343	0
40	20241002	204000	12981531	1343	1343	1343	1343	0
41	20241002	203900	12981531	1343	1343	1343	1343	0
42	20241002	203800	12981531	1343	1343	1343	1343	0
43	20241002	203700	12981531	1343	1343	1343	1343	0
44	20241002	203600	12981531	1343	1343	1343	1343	0
45	20241002	203500	12981531	1343	1343	1343	1343	0
46	20241002	203400	12981531	1343	1343	1343	1343	0
47	20241002	203300	12981531	1343	1343	1343	1343	0
48	20241002	203200	12981531	1343	1343	1343	1343	0
49	20241002	203100	12981531	1343	1343	1343	1343	0
50	20241002	203000	12981531	1343	1343	1343	1343	0
51	20241002	202900	12981531	1343	1343	1343	1343	0
52	20241002	202800	12981531	1343	1343	1343	1343	0
53	20241002	202700	12981531	1343	1343	1343	1343	0
54	20241002	202600	12981531	1343	1343	1343	1343	0
55	20241002	202500	12981531	1343	1343	1343	1343	0
56	20241002	202400	12981531	1343	1343	1343	1343	0
57	20241002	202300	12981531	1343	1343	1343	1343	0
58	20241002	202200	12981531	1343	1343	1343	1343	0
59	20241002	202100	12981531	1343	1343	1343	1343	0
60	20241002	202000	12981531	1343	1343	1343	1343	0
61	20241002	201900	12981531	1343	1343	1343	1343	0
62	20241002	201800	12981531	1343	1343	1343	1343	130
63	20241002	201700	12981531	1343	1343	1343	1343	0
64	20241002	201600	12981531	1343	1343	1343	1343	0
65	20241002	201500	12981531	1343	1343	1343	1343	0
66	20241002	201400	12981531	1343	1343	1343	1343	0
67	20241002	201300	12981531	1343	1343	1343	1343	0
68	20241002	201200	12981531	1343	1343	1343	1343	0
69	20241002	201100	12981531	1343	1343	1343	1343	0
70	20241002	201000	12981531	1343	1343	1343	1343	0
71	20241002	200900	12981531	1343	1343	1343	1343	0
72	20241002	200800	12981531	1343	1343	1343	1343	0
73	20241002	200700	12981531	1343	1343	1343	1343	0
74	20241002	200600	12981531	1343	1343	1343	1343	0
75	20241002	200500	12981531	1343	1343	1343	1343	0
76	20241002	200400	12981531	1343	1343	1343	1343	0
77	20241002	200300	12981531	1343	1343	1343	1343	0
78	20241002	200200	12981531	1343	1343	1343	1343	0
79	20241002	200100	12981531	1343	1343	1343	1343	0
80	20241002	200000	12981531	1343	1343	1343	1343	0
81	20241002	195900	12981531	1343	1343	1343	1343	0
82	20241002	195800	12981531	1343	1343	1343	1343	0
83	20241002	195700	12981531	1343	1343	1343	1343	0
84	20241002	195600	12981531	1343	1343	1343	1343	0
85	20241002	195500	12981531	1343	1343	1343	1343	0
86	20241002	195400	12981531	1343	1343	1343	1343	0
87	20241002	195300	12981531	1343	1343	1343	1343	0
88	20241002	195200	12981531	1343	1343	1343	1343	0
89	20241002	195100	12981531	1343	1343	1343	1343	0
90	20241002	195000	12981531	1343	1343	1343	1343	0
91	20241002	194900	12981531	1343	1343	1343	1343	0
92	20241002	194800	12981531	1343	1343	1343	1343	130
93	20241002	194700	12981531	1343	1343	1343	1343	0
94	20241002	194600	12981531	1343	1343	1343	1343	0
95	20241002	194500	12981531	1343	1343	1343	1343	0
96	20241002	194400	12981531	1343	1343	1343	1343	0
97	20241002	194300	12981531	1343	1343	1343	1343	0
98	20241002	194200	12981531	1343	1343	1343	1343	0
99	20241002	194100	12981531	1343	1343	1343	1343	0
100	20241002	194000	12981531	1343	1343	1343	1343	0
101	20241002	193900	12981531	1343	1343	1343	1343	0
102	20241002	193800	12981531	1343	1343	1343	1343	0
103	20241002	193700	12981531	1343	1343	1343	1343	0
104	20241002	193600	12981531	1343	1343	1343	1343	0
105	20241002	193500	12981531	1343	1343	1343	1343	0
106	20241002	193400	12981531	1343	1343	1343	1343	0
107	20241002	193300	12981531	1343	1343	1343	1343	0
108	20241002	193200	12981531	1343	1343	1343	1343	0
109	20241002	193100	12981531	1343	1343	1343	1343	0
110	20241002	193000	12981531	1343	1343	1343	1343	0
111	20241002	192900	12981531	1343	1343	1343	1343	0
112	20241002	192800	12981531	1343	1343	1343	1343	0
113	20241002	192700	12981531	1343	1343	1343	1343	0
114	20241002	192600	12981531	1343	1343	1343	1343	0
115	20241002	192500	12981531	1343	1343	1343	1343	0
116	20241002	192400	12981531	1343	1343	1343	1343	0
117	20241002	192300	12981531	1343	1343	1343	1343	0
118	20241002	192200	12981531	1343	1343	1343	1343	0
119	20241002	192100	12981531	1343	1343	1343	1343	0
120	20241002	192000	12981531	1343	1343	1343	1343	0
121	20241002	191900	12981531	1343	1343	1343	1343	0
122	20241002	191800	12981531	1343	1343	1343	1343	130
123	20241002	191700	12981531	1343	1343	1343	1343	0
124	20241002	191600	12981531	1343	1343	1343	1343	0
125	20241002	191500	12981531	1343	1343	1343	1343	0
126	20241002	191400	12981531	1343	1343	1343	1343	0
127	20241002	191300	12981531	1343	1343	1343	1343	0
128	20241002	191200	12981531	1343	1343	1343	1343	0
129	20241002	191100	12981531	1343	1343	1343	1343	0
130	20241002	191000	12981531	1343	1343	1343	1343	0
131	20241002	190900	12981531	1343	1343	1343	1343	0
132	20241002	190800	12981531	1343	1343	1343	1343	0
133	20241002	190700	12981531	1343	1343	1343	1343	0
134	20241002	190600	12981531	1343	1343	1343	1343	0
135	20241002	190500	12981531	1343	1343	1343	1343	0
136	20241002	190400	12981531	1343	1343	1343	1343	0
137	20241002	190300	12981531	1343	1343	1343	1343	0
138	20241002	190200	12981531	1343	1343	1343	1343	0
139	20241002	190100	12981531	1343	1343	1343	1343	0
140	20241002	190000	12981531	1343	1343	1343	1343	0
141	20241002	185900	12981531	1343	1343	1343	1343	0
142	20241002	185800	12981531	1343	1343	1343	1343	0
143	20241002	185700	12981531	1343	1343	1343	1343	0
144	20241002	185600	12981531	1343	1343	1343	1343	0
145	20241002	185500	12981531	1343	1343	1343	1343	0
146	20241002	185400	12981531	1343	1343	1343	1343	0
147	20241002	185300	12981531	1343	1343	1343	1343	0
148	20241002	185200	12981531	1343	1343	1343	1343	0
149	20241002	185100	12981531	1343	1343	1343	1343	0
150	20241002	185000	12981531	1343	1343	1343	1343	0
151	20241002	184900	12981531	1343	1343	1343	1343	0
152	20241002	184800	12981531	1343	1343	1343	1343	130
153	20241002	184700	12981531	1343	1343	1343	1343	0
154	20241002	184600	12981531	1343	1343	1343	1343	0
155	20241002	184500	12981531	1343	1343	1343	1343	0
156	20241002	184400	12981531	1343	1343	1343	1343	0
157	20241002	184300	12981531	1343	1343	1343	1343	0
158	20241002	184200	12981531	1343	1343	1343	1343	0
159	20241002	184100	12981531	1343	1343	1343	1343	0
160	20241002	184000	12981531	1343	1343	1343	1343	0
161	20241002	183900	12981531	1343	1343	1343	1343	0
162	20241002	183800	12981531	1343	1343	1343	1343	0
163	20241002	183700	12981531	1343	1343	1343	1343	0
164	20241002	183600	12981531	1343	1343	1343	1343	0
165	20241002	183500	12981531	1343	1343	1343	1343	0
166	20241002	183400	12981531	1343	1343	1343	1343	0
167	20241002	183300	12981531	1343	1343	1343	1343	0
168	20241002	183200	12981531	1343	1343	1343	1343	0
169	20241002	183100	12981531	1343	1343	1343	1343	0
170	20241002	183000	12981531	1343	1343	1343	1343	0
171	20241002	182900	12981531	1343	1343	1343	1343	0
172	20241002	182800	12981531	1343	1343	1343	1343	0
173	20241002	182700	12981531	1343	1343	1343	1343	0
174	20241002	182600	12981531	1343	1343	1343	1343	0
175	20241002	182500	12981531	1343	1343	1343	1343	0
176	20241002	182400	12981531	1343	1343	1343	1343	0
177	20241002	182300	12981531	1343	1343	1343	1343	0
178	20241002	182200	12981531	1343	1343	1343	1343	0
179	20241002	182100	12981531	1343	1343	1343	1343	0
180	20241002	182000	12981531	1343	1343	1343	1343	0
181	20241002	181900	12981531	1343	1343	1343	1343	0
182	20241002	181800	12981531	1343	1343	1343	1343	130
183	20241002	181700	12981531	1343	1343	1343	1343	0
184	20241002	181600	12981531	1343	1343	1343	1343	0
185	20241002	181500	12981531	1343	1343	1343	1343	0
186	20241002	181400	12981531	1343	1343	1343	1343	0
187	20241002	181300	12981531	1343	1343	1343	1343	0
188	20241002	181200	12981531	1343	1343	1343	1343	0
189	20241002	181100	12981531	1343	1343	1343	1343	0
190	20241002	181000	12981531	1343	1343	1343	1343	0
191	20241002	180900	12981531	1343	1343	1343	1343	0
192	20241002	180800	12981531	1343	1343	1343	1343	0
193	20241002	180700	12981531	1343	1343	1343	1343	0
194	20241002	180600	12981531	1343	1343	1343	1343	0
195	20241002	180500	12981531	1343	1343	1343	1343	0
196	20241002	180400	12981531	1343	1343	1343	1343	0
197	20241002	180300	12981531	1343	1343	1343	1343	0
198	20241002	180200	12981531	1343	1343	1343	1343	0
199	20241002	180100	12981531	1343	1343	1343	1343	0
200	20241002	180000	12981531	1343	1343	1343	1343	0
201	20241002	175900	12981531	1343	1343	1343	1343	0
202	20241002	175800	12981531	1343	1343	1343	1343	0
203	20241002	175700	12981531	1343	1343	1343	1343	0
204	20241002	175600	12981531	1343	1343	1343	1343	0
205	20241002	175500	12981531	1343	1343	1343	1343	0
206	20241002	175400	12981531	1343	1343	1343	1343	0
207	20241002	175300	12981531	1343	1343	1343	1343	0
208	20241002	175200	12981531	1343	1343	1343	1343	0
209	20241002	175100	12981531	1343	1343	1343	1343	0
210	20241002	175000	12981531	1343	1343	1343	1343	0
211	20241002	174900	12981531	1343	1343	1343	1343	0
212	20241002	174800	12981531	1343	1343	1343	1343	130
213	20241002	174700	12981531	1343	1343	1343	1343	0
214	20241002	174600	12981531	1343	1343	1343	1343	0
215	20241002	174500	12981531	1343	1343	1343	1343	0
216	20241002	174400	12981531	1343	1343	1343	1343	0
217	20241002	174300	12981531	1343	1343	1343	1343	0
218	20241002	174200	12981531	1343	1343	1343	1343	0
219	20241002	174100	12981531	1343	1343	1343	1343	0
220	20241002	174000	12981531	1343	1343	1343	1343	0
221	20241002	173900	12981531	1343	1343	1343	1343	0
222	20241002	173800	12981531	1343	1343	1343	1343	0
223	20241002	173700	12981531	1343	1343	1343	1343	0
224	20241002	173600	12981531	1343	1343	1343	1343	0
225	20241002	173500	12981531	1343	1343	1343	1343	0
226	20241002	173400	12981531	1343	1343	1343	1343	0
227	20241002	173300	12981531	1343	1343	1343	1343	0
228	20241002	173200	12981531	1343	1343	1343	1343	0
229	20241002	173100	12981531	1343	1343	1343	1343	0
230	20241002	173000	12981531	1343	1343	1343	1343	0
231	20241002	172900	12981531	1343	1343	1343	1343	0
232	20241002	172800	12981531	1343	1343	1343	1343	0
233	20241002	172700	12981531	1343	1343	1343	1343	0
234	20241002	172600	12981531	1343	1343	1343	1343	0
235	20241002	172500	12981531	1343	1343	1343	1343	0
236	20241002	172400	12981531	1343	1343	1343	1343	0
237	20241002	172300	12981531	1343	1343	1343	1343	0
238	20241002	172200	12981531	1343	1343	1343	1343	0
239	20241002	172100	12981531	1343	1343	1343	1343	0
240	20241002	172000	12981531	1343	1343	1343	1343	0
241	20241002	171900	12981531	1343	1343	1343	1343	0
242	20241002	171800	12981531	1343	1343	1343	1343	130
243	20241002	171700	12981531	1343	1343	1343	1343	0
244	20241002	171600	12981531	1343	1343	1343	1343	0
245	20241002	171500	12981531	1343	1343	1343	1343	0
246	20241002	171400	12981531	1343	1343	1343	1343	0
247	20241002	171300	12981531	1343	1343	1343	1343	0
248	20241002	171200	12981531	1343	1343	1343	1343	0
249	20241002	171100	12981531	1343	1343	1343	1343	0
250	20241002	171000	12981531	1343	1343	1343	1343	0
251	20241002	170900	12981531	1343	1343	1343	1343	0
252	20241002	170800	12981531	1343	1343	1343	1343	0
253	20241002	170700	12981531	1343	1343	1343	1343	0
254	20241002	170600	12981531	1343	1343	1343	1343	0
255	20241002	170500	12981531	1343	1343	1343	1343	0
256	20241002	170400	12981531	1343	1343	1343	1343	0
257	20241002	170300	12981531	1343	1343	1343	1343	0
258	20241002	170200	12981531	1343	1343	1343	1343	0
259	20241002	170100	12981531	1343	1343	1343	1343	0
260	20241002	170000	12981531	1343	1343	1343	1343	0
261	20241002	165900	12981531	1343	1343	1343	1343	0
262	20241002	165800	12981531	1343	1343	1343	1343	0
263	20241002	165700	12981531	1343	1343	1343	1343	0
264	20241002	165600	12981531	1343	1343	1343	1343	0
265	20241002	165500	12981531	1343	1343	1343	1343	0
266	20241002	165400	12981531	1343	1343	1343	1343	0
267	20241002	165300	12981531	1343	1343	1343	1343	0
268	20241002	165200	12981531	1343	1343	1343	1343	0
269	20241002	165100	12981531	1343	1343	1343	1343	0
270	20241002	165000	12981531	1343	1343	1343	1343	0
271	20241002	164900	12981531	1343	1343	1343	1343	0
272	20241002	164800	12981531	1343	1343	1343	1343	130
273	20241002	164700	12981531	1343	1343	1343	1343	0
274	20241002	164600	12981531	1343	1343	1343	1343	0
275	20241002	164500	12981531	1343	1343	1343	1343	0
276	20241002	164400	12981531	1343	1343	1343	1343	0
277	20241002	164300	12981531	1343	1343	1343	1343	0
278	20241002	164200	12981531	1343	1343	1343	1343	0
279	20241002	164100	12981531	1343	1343	1343	1343	0
280	20241002	164000	12981531	1343	1343	1343	1343	0
281	20241002	163900	12981531	1343	1343	1343	1343	0
282	20241002	163800	12981531	1343	1343	1343	1343	0
283	20241002	163700	12981531	1343	1343	1343	1343	0
284	20241002	163600	12981531	1343	1343	1343	1343	0
285	20241002	163500	12981531	1343	1343	1343	1343	0
286	20241002	163400	12981531	1343	1343	1343	1343	0
287	20241002	163300	12981531	1343	1343	1343	1343	0
288	20241002	163200	12981531	1343	1343	1343	1343	0
289	20241002	163100	12981531	1343	1343	1343	1343	0
290	20241002	163000	12981531	1343	1343	1343	1343	0
291	20241002	162900	12981531	1343	1343	1343	1343	0
292	20241002	162800	12981531	1343	1343	1343	1343	0
293	20241002	162700	12981531	1343	1343	1343	1343	0
294	20241002	162600	12981531	1343	1343	1343	1343	0
295	20241002	162500	12981531	1343	1343	1343	1343	0
296	20241002	162400	12981531	1343	1343	1343	1343	0
297	20241002	162300	12981531	1343	1343	1343	1343	0
298	20241002	162200	12981531	1343	1343	1343	1343	0
299	20241002	162100	12981531	1343	1343	1343	1343	0
300	20241002	162000	12981531	1343	1343	1343	1343	0
301	20241002	161900	12981531	1343	1343	1343	1343	0
302	20241002	161800	12981531	1343	1343	1343	1343	130
303	20241002	161700	12981531	1343	1343	1343	1343	0
304	20241002	161600	12981531	1343	1343	1343	1343	0
305	20241002	161500	12981531	1343	1343	1343	1343	0
306	20241002	161400	12981531	1343	1343	1343	1343	0
307	20241002	161300	12981531	1343	1343	1343	1343	0
308	20241002	161200	12981531	1343	1343	1343	1343	0
309	20241002	161100	12981531	1343	1343	1343	1343	0
310	20241002	161000	12981531	1343	1343	1343	1343	0
311	20241002	160900	12981531	1343	1343	1343	1343	0
312	20241002	160800	12981531	1343	1343	1343	1343	0
313	20241002	160700	12981531	1343	1343	1343	1343	0
314	20241002	160600	12981531	1343	1343	1343	1343	0
315	20241002	160500	12981531	1343	1343	1343	1343	0
316	20241002	160400	12981531	1343	1343	1343	1343	0
317	20241002	160300	12981531	1343	1343	1343	1343	0
318	20241002	160200	12981531	1343	1343	1343	1343	0
319	20241002	160100	12981531	1343	1343	1343	1343	0
320	20241002	160000	12981531	1343	1343	1343	1343	0
321	20241002	155900	12981531	1343	1343	1343	1343	0
322	20241002	155800	12981531	1343	1343	1343	1343	0
323	20241002	155700	12981531	1343	1343	1343	1343	0
324	20241002	155600	12981531	1343	1343	1343	1343	0
325	20241002	155500	12981531	1343	1343	1343	1343	0
326	20241002	155400	12981531	1343	1343	1343	1343	0
327	20241002	155300	12981531	1343	1343	1343	1343	0
328	20241002	155200	12981531	1343	1343	1343	1343	0
329	20241002	155100	12981531	1343	1343	1343	1343	0
330	20241002	155000	12981531	1343	1343	1343	1343	0
331	20241002	154900	12981531	1343	1343	1343	1343	0
332	20241002	154800	12981531	1343	1343	1343	1343	130
333	20241002	154700	12981531	1343	1343	1343	1343	0
334	20241002	154600	12981531	1343	1343	1343	1343	0
335	20241002	154500	12981531	1343	1343	1343	1343	0
336	20241002	154400	12981531	1343	1343	1343	1343	0
337	20241002	154300	12981531	1343	1343	1343	1343	0
338	20241002	154200	12981531	1343	1343	1343	1343	0
339	20241002	154100	12981531	1343	1343	1343	1343	0
340	20241002	154000	12981531	1343	1343	1343	1343	0
341	20241002	153900	12981531	1343	1343	1343	1343	0
342	20241002	153800	12981531	1343	1343	1343	1343	0
343	20241002	153700	12981531	1343	1343	1343	1343	0
344	20241002	153600	12981531	1343	1343	1343	1343	0
345	20241002	153500	12981531	1343	1343	1343	1343	0
346	20241002	153400	12981531	1343	1343	1343	1343	0
347	20241002	153300	12981531	1343	1343	1343	1343	0
348	20241002	153200	12981531	1343	1343	1343	1343	0
349	20241002	153100	12981531	1343	1343	1343	1343	0
350	20241002	153000	12981531	1343	1343	1343	1343	130
351	20241002	152900	12806941	1347	1347	1347	1347	0
352	20241002	152800	12806941	1347	1347	1347	1347	0
353	20241002	152700	12806941	1347	1347	1347	1347	0
354	20241002	152600	12806941	1347	1347	1347	1347	0
355	20241002	152500	12806941	1347	1347	1347	1347	0
356	20241002	152400	12806941	1347	1347	1347	1347	0
357	20241002	152300	12806941	1347	1347	1347	1347	0
358	20241002	152200	12806941	1347	1347	1347	1347	0
359	20241002	152100	12806941	1347	1347	1347	1347	0
360	20241002	152000	12806941	1347	1347	1347	1347	0
361	20241002	151900	12806941	1347	1347	1347	1347	0
362	20241002	151800	12806941	1347	1347	1347	1347	0
363	20241002	151700	12806941	1347	1347	1347	1347	0
364	20241002	151600	12806941	1347	1347	1347	1345	11
365	20241002	151500	12792142	1345	1345	1345	1345	0
366	20241002	151400	12792142	1345	1345	1345	1345	0
367	20241002	151300	12792142	1345	1345	1345	1345	0
368	20241002	151200	12792142	1345	1345	1345	1345	0
369	20241002	151100	12792142	1345	1345	1345	1345	0
370	20241002	151000	12792142	1345	1345	1345	1345	8
371	20241002	150900	12781382	1345	1345	1345	1345	0
372	20241002	150800	12781382	1345	1345	1345	1345	0
373	20241002	150700	12781382	1345	1345	1345	1345	0
374	20241002	150600	12781382	1345	1345	1345	1345	0
375	20241002	150500	12781382	1345	1345	1345	1345	0
376	20241002	150400	12781382	1345	1345	1345	1345	9
377	20241002	150300	12769277	1347	1347	1347	1347	0
378	20241002	150200	12769277	1347	1347	1347	1347	0
379	20241002	150100	12769277	1347	1347	1347	1347	0
380	20241002	150000	12769277	1347	1347	1347	1347	0
381	20241002	145900	12769277	1347	1347	1347	1347	0
382	20241002	145800	12769277	1347	1347	1347	1347	0
383	20241002	145700	12769277	1347	1347	1347	1347	0
384	20241002	145600	12769277	1347	1347	1347	1347	0
385	20241002	145500	12769277	1347	1347	1347	1347	0
386	20241002	145400	12769277	1347	1347	1347	1347	0
387	20241002	145300	12769277	1347	1347	1347	1347	0
388	20241002	145200	12769277	1347	1347	1347	1347	0
389	20241002	145100	12769277	1347	1347	1347	1347	0
390	20241002	145000	12769277	1347	1347	1347	1347	300
391	20241002	144900	12365177	1347	1347	1347	1347	0
392	20241002	144800	12365177	1347	1347	1347	1347	0
393	20241002	144700	12365177	1347	1347	1347	1347	0
394	20241002	144600	12365177	1347	1347	1347	1347	0
395	20241002	144500	12365177	1347	1347	1347	1347	0
396	20241002	144400	12365177	1347	1347	1347	1347	0
397	20241002	144300	12365177	1347	1347	1347	1347	1
398	20241002	144200	12363830	1343	1343	1343	1343	0
399	20241002	144100	12363830	1343	1343	1343	1343	9
400	20241002	144000	12351743	1343	1343	1343	1343	94
401	20241002	143900	12225501	1348	1348	1348	1348	0
402	20241002	143800	12225501	1348	1348	1348	1348	0
403	20241002	143700	12225501	1348	1348	1348	1348	0
404	20241002	143600	12225501	1348	1348	1348	1348	0
405	20241002	143500	12225501	1348	1348	1348	1348	0
406	20241002	143400	12225501	1348	1348	1348	1348	0
407	20241002	143300	12225501	1348	1348	1348	1348	0
408	20241002	143200	12225501	1348	1348	1348	1348	0
409	20241002	143100	12225501	1348	1348	1348	1348	0
410	20241002	143000	12225501	1348	1348	1348	1348	0
411	20241002	142900	12225501	1348	1348	1348	1348	0
412	20241002	142800	12225501	1348	1348	1348	1348	0
413	20241002	142700	12225501	1348	1348	1348	1348	0
414	20241002	142600	12225501	1348	1348	1348	1348	0
415	20241002	142500	12225501	1348	1348	1348	1348	0
416	20241002	142400	12225501	1348	1348	1348	1348	0
417	20241002	142300	12225501	1348	1348	1348	1348	0
418	20241002	142200	12225501	1348	1348	1348	1348	0
419	20241002	142100	12225501	1348	1348	1348	1348	0
420	20241002	142000	12225501	1348	1348	1348	1348	0
421	20241002	141900	12225501	1348	1348	1348	1348	0
422	20241002	141800	12225501	1348	1348	1348	1348	0
423	20241002	141700	12225501	1348	1348	1348	1348	0
424	20241002	141600	12225501	1348	1348	1348	1348	0
425	20241002	141500	12225501	1348	1348	1348	1348	0
426	20241002	141400	12225501	1348	1348	1348	1348	0
427	20241002	141300	12225501	1348	1348	1348	1348	4
428	20241002	141200	12220109	1349	1349	1349	1349	0
429	20241002	141100	12220109	1349	1349	1349	1349	0
430	20241002	141000	12220109	1349	1345	1349	1345	450
431	20241002	140900	11613289	1342	1342	1342	1342	0
432	20241002	140800	11613289	1342	1342	1342	1342	0
433	20241002	140700	11613289	1342	1342	1342	1342	0
434	20241002	140600	11613289	1342	1342	1342	1342	0
435	20241002	140500	11613289	1342	1342	1342	1342	0
436	20241002	140400	11613289	1342	1342	1342	1342	1
437	20241002	140300	11611947	1340	1340	1340	1340	0
438	20241002	140200	11611947	1340	1340	1340	1340	0
439	20241002	140100	11611947	1340	1340	1340	1340	0
440	20241002	140000	11611947	1340	1340	1340	1340	0
441	20241002	135900	11611947	1340	1340	1340	1340	0
442	20241002	135800	11611947	1340	1340	1340	1340	0
443	20241002	135700	11611947	1340	1340	1340	1340	0
444	20241002	135600	11611947	1340	1340	1340	1340	0
445	20241002	135500	11611947	1340	1340	1340	1340	0
446	20241002	135400	11611947	1340	1340	1340	1340	0
447	20241002	135300	11611947	1340	1340	1340	1340	0
448	20241002	135200	11611947	1340	1340	1340	1340	0
449	20241002	135100	11611947	1340	1340	1340	1340	0
450	20241002	135000	11611947	1340	1340	1340	1340	0
451	20241002	134900	11611947	1340	1340	1340	1340	0
452	20241002	134800	11611947	1340	1340	1340	1340	15
453	20241002	134700	11591847	1339	1339	1339	1339	0
454	20241002	134600	11591847	1339	1339	1339	1339	0
455	20241002	134500	11591847	1339	1339	1339	1339	0
456	20241002	134400	11591847	1339	1339	1339	1339	0
457	20241002	134300	11591847	1339	1339	1339	1339	0
458	20241002	134200	11591847	1339	1339	1339	1339	0
459	20241002	134100	11591847	1339	1339	1339	1339	0
460	20241002	134000	11591847	1339	1339	1339	1339	0
461	20241002	133900	11591847	1339	1339	1339	1339	0
462	20241002	133800	11591847	1339	1339	1339	1339	0
463	20241002	133700	11591847	1339	1339	1339	1339	0
464	20241002	133600	11591847	1339	1339	1339	1339	0
465	20241002	133500	11591847	1339	1339	1339	1339	0
466	20241002	133400	11591847	1339	1339	1339	1339	0
467	20241002	133300	11591847	1339	1339	1339	1339	0
468	20241002	133200	11591847	1339	1339	1339	1339	0
469	20241002	133100	11591847	1339	1339	1339	1339	0
470	20241002	133000	11591847	1339	1339	1339	1339	0
471	20241002	132900	11591847	1339	1339	1339	1339	0
472	20241002	132800	11591847	1339	1339	1339	1339	0
473	20241002	132700	11591847	1339	1339	1339	1339	0
474	20241002	132600	11591847	1339	1339	1339	1339	0
475	20241002	132500	11591847	1339	1339	1339	1339	0
476	20241002	132400	11591847	1339	1339	1339	1339	0
477	20241002	132300	11591847	1339	1339	1339	1339	0
478	20241002	132200	11591847	1339	1340	1340	1339	1282
479	20241002	132100	9874899	1341	1341	1341	1341	0
480	20241002	132000	9874899	1341	1341	1341	1341	0
481	20241002	131900	9874899	1341	1341	1341	1341	0
482	20241002	131800	9874899	1341	1341	1341	1341	0
483	20241002	131700	9874899	1341	1341	1341	1341	0
484	20241002	131600	9874899	1341	1341	1341	1341	0
485	20241002	131500	9874899	1341	1341	1341	1341	0
486	20241002	131400	9874899	1341	1341	1341	1341	0
487	20241002	131300	9874899	1341	1341	1341	1341	0
488	20241002	131200	9874899	1341	1341	1341	1341	0
489	20241002	131100	9874899	1341	1341	1341	1341	0
490	20241002	131000	9874899	1341	1341	1341	1341	0
491	20241002	130900	9874899	1341	1341	1341	1341	0
492	20241002	130800	9874899	1341	1341	1341	1341	0
493	20241002	130700	9874899	1341	1341	1341	1341	0
494	20241002	130600	9874899	1341	1341	1341	1341	0
495	20241002	130500	9874899	1341	1341	1341	1341	0
496	20241002	130400	9874899	1341	1341	1341	1341	0
497	20241002	130300	9874899	1341	1341	1341	1341	46
498	20241002	130200	9813213	1340	1340	1340	1340	0
499	20241002	130100	9813213	1340	1340	1340	1340	0
500	20241002	130000	9813213	1340	1340	1340	1340	0
501	20241002	125900	9813213	1340	1340	1340	1340	0
502	20241002	125800	9813213	1340	1340	1340	1340	0
503	20241002	125700	9813213	1340	1340	1340	1340	0
504	20241002	125600	9813213	1340	1340	1340	1340	0
505	20241002	125500	9813213	1340	1340	1340	1340	0
506	20241002	125400	9813213	1340	1340	1340	1340	0
507	20241002	125300	9813213	1340	1340	1340	1340	0
508	20241002	125200	9813213	1340	1346	1346	1340	77
509	20241002	125100	9709577	1347	1347	1347	1347	0
510	20241002	125000	9709577	1347	1347	1347	1347	10
511	20241002	124900	9696107	1347	1347	1347	1347	0
512	20241002	124800	9696107	1347	1347	1347	1347	0
513	20241002	124700	9696107	1347	1347	1347	1347	0
514	20241002	124600	9696107	1347	1347	1347	1347	0
515	20241002	124500	9696107	1347	1347	1347	1347	0
516	20241002	124400	9696107	1347	1347	1347	1347	0
517	20241002	124300	9696107	1347	1347	1347	1347	0
518	20241002	124200	9696107	1347	1347	1347	1347	0
519	20241002	124100	9696107	1347	1347	1347	1347	0
520	20241002	124000	9696107	1347	1347	1347	1347	0
521	20241002	123900	9696107	1347	1347	1347	1347	0
522	20241002	123800	9696107	1347	1347	1347	1347	0
523	20241002	123700	9696107	1347	1347	1347	1347	0
524	20241002	123600	9696107	1347	1347	1347	1347	0
525	20241002	123500	9696107	1347	1347	1347	1347	0
526	20241002	123400	9696107	1347	1347	1347	1347	0
527	20241002	123300	9696107	1347	1347	1347	1347	0
528	20241002	123200	9696107	1347	1340	1347	1340	2
529	20241002	123100	9693420	1342	1342	1342	1342	0
530	20241002	123000	9693420	1342	1342	1342	1342	0
531	20241002	122900	9693420	1342	1342	1342	1342	0
532	20241002	122800	9693420	1342	1342	1342	1342	0
533	20241002	122700	9693420	1342	1342	1342	1342	0
534	20241002	122600	9693420	1342	1342	1342	1342	290
535	20241002	122500	9304240	1338	1341	1342	1338	1001
536	20241002	122400	7961168	1337	1337	1337	1337	0
537	20241002	122300	7961168	1337	1337	1337	1337	0
538	20241002	122200	7961168	1337	1337	1337	1337	0
539	20241002	122100	7961168	1337	1343	1343	1337	2
540	20241002	122000	7958488	1338	1338	1338	1338	0
541	20241002	121900	7958488	1338	1338	1338	1338	0
542	20241002	121800	7958488	1338	1339	1339	1338	185
543	20241002	121700	7710953	1338	1338	1338	1338	0
544	20241002	121600	7710953	1338	1338	1338	1338	0
545	20241002	121500	7710953	1338	1338	1338	1338	0
546	20241002	121400	7710953	1338	1338	1338	1338	0
547	20241002	121300	7710953	1338	1343	1344	1338	1106
548	20241002	121200	6226439	1339	1339	1339	1339	0
549	20241002	121100	6226439	1339	1339	1339	1339	0
550	20241002	121000	6226439	1339	1339	1339	1339	0
551	20241002	120900	6226439	1339	1339	1339	1339	0
552	20241002	120800	6226439	1339	1339	1339	1339	48
553	20241002	120700	6162167	1339	1339	1339	1339	0
554	20241002	120600	6162167	1339	1339	1339	1339	0
555	20241002	120500	6162167	1339	1339	1339	1339	0
556	20241002	120400	6162167	1339	1339	1339	1339	0
557	20241002	120300	6162167	1339	1339	1339	1339	0
558	20241002	120200	6162167	1339	1339	1339	1339	0
559	20241002	120100	6162167	1339	1339	1339	1339	0
560	20241002	120000	6162167	1339	1339	1339	1339	0
561	20241002	115900	6162167	1339	1339	1339	1339	0
562	20241002	115800	6162167	1339	1339	1339	1339	0
563	20241002	115700	6162167	1339	1339	1339	1339	0
564	20241002	115600	6162167	1339	1339	1339	1339	0
565	20241002	115500	6162167	1339	1339	1339	1339	0
566	20241002	115400	6162167	1339	1339	1339	1339	0
567	20241002	115300	6162167	1339	1339	1339	1339	26
568	20241002	115200	6127353	1340	1340	1340	1340	0
569	20241002	115100	6127353	1340	1340	1340	1340	10
570	20241002	115000	6113953	1350	1350	1350	1350	0
571	20241002	114900	6113953	1350	1350	1350	1350	0
572	20241002	114800	6113953	1350	1350	1350	1350	0
573	20241002	114700	6113953	1350	1350	1350	1350	0
574	20241002	114600	6113953	1350	1350	1350	1350	0
575	20241002	114500	6113953	1350	1350	1350	1350	0
576	20241002	114400	6113953	1350	1350	1350	1350	0
577	20241002	114300	6113953	1350	1349	1350	1349	15
578	20241002	114200	6093715	1339	1339	1339	1339	5
579	20241002	114100	6087020	1339	1339	1339	1339	0
580	20241002	114000	6087020	1339	1339	1339	1339	0
581	20241002	113900	6087020	1339	1339	1339	1339	0
582	20241002	113800	6087020	1339	1339	1339	1339	0
583	20241002	113700	6087020	1339	1339	1339	1339	0
584	20241002	113600	6087020	1339	1339	1339	1339	0
585	20241002	113500	6087020	1339	1339	1339	1339	73
586	20241002	113400	5989273	1339	1339	1339	1339	15
587	20241002	113300	5969188	1347	1347	1347	1347	0
588	20241002	113200	5969188	1347	1347	1347	1347	0
589	20241002	113100	5969188	1347	1347	1347	1347	150
590	20241002	113000	5767138	1340	1340	1340	1340	0
591	20241002	112900	5767138	1340	1340	1340	1340	0
592	20241002	112800	5767138	1340	1340	1340	1340	0
593	20241002	112700	5767138	1340	1340	1340	1340	0
594	20241002	112600	5767138	1340	1340	1340	1340	0
595	20241002	112500	5767138	1340	1340	1340	1340	0
596	20241002	112400	5767138	1340	1340	1340	1340	0
597	20241002	112300	5767138	1340	1340	1340	1340	0
598	20241002	112200	5767138	1340	1340	1340	1340	0
599	20241002	112100	5767138	1340	1340	1340	1340	0
600	20241002	112000	5767138	1340	1340	1340	1340	0
601	20241002	111900	5767138	1340	1340	1340	1340	0
602	20241002	111800	5767138	1340	1340	1340	1340	0
603	20241002	111700	5767138	1340	1340	1340	1340	0
604	20241002	111600	5767138	1340	1340	1340	1340	0
605	20241002	111500	5767138	1340	1340	1340	1340	0
606	20241002	111400	5767138	1340	1340	1340	1340	0
607	20241002	111300	5767138	1340	1340	1340	1340	0
608	20241002	111200	5767138	1340	1340	1340	1340	0
609	20241002	111100	5767138	1340	1340	1340	1340	0
610	20241002	111000	5767138	1340	1340	1340	1340	0
611	20241002	110900	5767138	1340	1340	1340	1340	0
612	20241002	110800	5767138	1340	1340	1340	1340	0
613	20241002	110700	5767138	1340	1340	1340	1340	0
614	20241002	110600	5767138	1340	1340	1340	1340	0
615	20241002	110500	5767138	1340	1340	1340	1340	0
616	20241002	110400	5767138	1340	1340	1340	1340	0
617	20241002	110300	5767138	1340	1340	1340	1340	30
618	20241002	110200	5726938	1349	1349	1349	1349	300
619	20241002	110100	5322238	1349	1349	1349	1349	0
620	20241002	110000	5322238	1349	1349	1349	1349	0
621	20241002	105900	5322238	1349	1349	1349	1349	0
622	20241002	105800	5322238	1349	1349	1349	1349	0
623	20241002	105700	5322238	1349	1349	1349	1349	0
624	20241002	105600	5322238	1349	1349	1349	1349	0
625	20241002	105500	5322238	1349	1349	1349	1349	0
626	20241002	105400	5322238	1349	1349	1349	1349	0
627	20241002	105300	5322238	1349	1349	1349	1349	0
628	20241002	105200	5322238	1349	1349	1349	1349	0
629	20241002	105100	5322238	1349	1349	1349	1349	0
630	20241002	105000	5322238	1349	1349	1349	1349	0
631	20241002	104900	5322238	1349	1349	1349	1349	0
632	20241002	104800	5322238	1349	1349	1349	1349	0
633	20241002	104700	5322238	1349	1349	1349	1349	0
634	20241002	104600	5322238	1349	1349	1349	1349	0
635	20241002	104500	5322238	1349	1349	1349	1349	2
636	20241002	104400	5319540	1338	1338	1338	1338	0
637	20241002	104300	5319540	1338	1338	1338	1338	0
638	20241002	104200	5319540	1338	1338	1338	1338	0
639	20241002	104100	5319540	1338	1338	1338	1338	0
640	20241002	104000	5319540	1338	1338	1338	1338	0
641	20241002	103900	5319540	1338	1338	1338	1338	0
642	20241002	103800	5319540	1338	1338	1338	1338	0
643	20241002	103700	5319540	1338	1338	1338	1338	27
644	20241002	103600	5283414	1338	1339	1339	1338	323
645	20241002	103500	4851126	1339	1339	1339	1339	0
646	20241002	103400	4851126	1339	1339	1339	1339	0
647	20241002	103300	4851126	1339	1339	1339	1339	0
648	20241002	103200	4851126	1339	1339	1339	1339	0
649	20241002	103100	4851126	1339	1339	1339	1339	0
650	20241002	103000	4851126	1339	1339	1339	1339	0
651	20241002	102900	4851126	1339	1339	1339	1339	0
652	20241002	102800	4851126	1339	1339	1339	1339	0
653	20241002	102700	4851126	1339	1339	1339	1339	0
654	20241002	102600	4851126	1339	1339	1339	1339	2
655	20241002	102500	4848448	1339	1339	1339	1339	0
656	20241002	102400	4848448	1339	1339	1339	1339	0
657	20241002	102300	4848448	1339	1339	1339	1339	0
658	20241002	102200	4848448	1339	1339	1339	1339	0
659	20241002	102100	4848448	1339	1339	1339	1339	0
660	20241002	102000	4848448	1339	1339	1339	1339	0
661	20241002	101900	4848448	1339	1339	1339	1339	0
662	20241002	101800	4848448	1339	1339	1339	1339	27
663	20241002	101700	4812295	1339	1339	1339	1339	0
664	20241002	101600	4812295	1339	1339	1339	1339	0
665	20241002	101500	4812295	1339	1339	1339	1339	100
666	20241002	101400	4678395	1339	1339	1339	1339	0
667	20241002	101300	4678395	1339	1339	1339	1339	0
668	20241002	101200	4678395	1339	1339	1339	1339	0
669	20241002	101100	4678395	1339	1339	1339	1339	75
670	20241002	101000	4577970	1348	1348	1348	1348	1
671	20241002	100900	4576622	1348	1348	1348	1348	12
672	20241002	100800	4560446	1340	1340	1340	1340	0
673	20241002	100700	4560446	1340	1345	1345	1340	605
674	20241002	100600	3749262	1350	1350	1350	1350	0
675	20241002	100500	3749262	1350	1350	1350	1350	0
676	20241002	100400	3749262	1350	1345	1350	1345	102
677	20241002	100300	3612037	1342	1342	1342	1342	0
678	20241002	100200	3612037	1342	1342	1342	1342	0
679	20241002	100100	3612037	1342	1342	1342	1342	30
680	20241002	100000	3571777	1342	1342	1342	1342	0
681	20241002	095900	3571777	1342	1342	1342	1342	0
682	20241002	095800	3571777	1342	1342	1342	1342	0
683	20241002	095700	3571777	1342	1342	1342	1342	0
684	20241002	095600	3571777	1342	1342	1342	1342	0
685	20241002	095500	3571777	1342	1342	1342	1342	0
686	20241002	095400	3571777	1342	1342	1342	1342	76
687	20241002	095300	3469785	1342	1342	1342	1342	0
688	20241002	095200	3469785	1342	1342	1342	1342	0
689	20241002	095100	3469785	1342	1342	1342	1342	0
690	20241002	095000	3469785	1342	1342	1342	1342	0
691	20241002	094900	3469785	1342	1346	1347	1342	1681
692	20241002	094800	1206858	1342	1342	1342	1342	3
693	20241002	094700	1202832	1342	1342	1342	1342	20
694	20241002	094600	1175992	1346	1346	1346	1346	25
695	20241002	094500	1142342	1347	1347	1347	1347	1
696	20241002	094400	1140995	1347	1347	1347	1347	1
697	20241002	094300	1139648	1342	1342	1342	1342	0
698	20241002	094200	1139648	1342	1342	1342	1342	0
699	20241002	094100	1139648	1342	1342	1342	1342	0
700	20241002	094000	1139648	1342	1342	1342	1342	0
701	20241002	093900	1139648	1342	1342	1342	1342	0
702	20241002	093800	1139648	1342	1342	1342	1342	0
703	20241002	093700	1139648	1342	1342	1342	1342	0
704	20241002	093600	1139648	1342	1342	1342	1342	0
705	20241002	093500	1139648	1342	1342	1342	1342	0
706	20241002	093400	1139648	1342	1342	1342	1342	0
707	20241002	093300	1139648	1342	1342	1342	1342	0
708	20241002	093200	1139648	1342	1342	1342	1342	0
709	20241002	093100	1139648	1342	1342	1342	1342	0
710	20241002	093000	1139648	1342	1342	1342	1342	9
711	20241002	092900	1127570	1350	1350	1350	1350	0
712	20241002	092800	1127570	1350	1350	1350	1350	0
713	20241002	092700	1127570	1350	1350	1350	1350	0
714	20241002	092600	1127570	1350	1350	1350	1350	0
715	20241002	092500	1127570	1350	1350	1350	1350	0
716	20241002	092400	1127570	1350	1350	1350	1350	99
717	20241002	092300	993920	1352	1352	1352	1352	0
718	20241002	092200	993920	1352	1352	1352	1352	0
719	20241002	092100	993920	1352	1352	1352	1352	0
720	20241002	092000	993920	1352	1352	1352	1352	0
721	20241002	091900	993920	1352	1352	1352	1352	0
722	20241002	091800	993920	1352	1352	1352	1352	0
723	20241002	091700	993920	1352	1352	1352	1352	0
724	20241002	091600	993920	1352	1352	1352	1352	0
725	20241002	091500	993920	1352	1352	1352	1352	172
726	20241002	091400	761376	1353	1353	1353	1353	0
727	20241002	091300	761376	1353	1353	1353	1353	0
728	20241002	091200	761376	1353	1353	1353	1353	0
729	20241002	091100	761376	1353	1353	1353	1353	0
730	20241002	091000	761376	1353	1353	1353	1353	0
731	20241002	090900	761376	1353	1353	1353	1353	0
732	20241002	090800	761376	1353	1353	1353	1353	0
733	20241002	090700	761376	1353	1353	1353	1353	0
734	20241002	090600	761376	1353	1343	1353	1343	2
735	20241002	090500	758680	1343	1343	1343	1343	48
736	20241002	090400	694216	1343	1343	1343	1343	0
737	20241002	090300	694216	1343	1343	1343	1343	2
738	20241002	090200	691530	1335	1335	1335	1335	0
739	20241002	090100	691530	1335	1335	1335	1335	0
740	20241002	090000	691530	1335	1335	1335	1335	518