KissMeData/225430/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204700	3977504	757	757	757	757	68
3	20241002	204600	3977504	757	757	757	757	0
4	20241002	204500	3977504	757	757	757	757	0
5	20241002	204400	3977504	757	757	757	757	0
6	20241002	204300	3977504	757	757	757	757	0
7	20241002	204200	3977504	757	757	757	757	0
8	20241002	204100	3977504	757	757	757	757	0
9	20241002	204000	3977504	757	757	757	757	0
10	20241002	203900	3977504	757	757	757	757	0
11	20241002	203800	3977504	757	757	757	757	0
12	20241002	203700	3977504	757	757	757	757	0
13	20241002	203600	3977504	757	757	757	757	0
14	20241002	203500	3977504	757	757	757	757	0
15	20241002	203400	3977504	757	757	757	757	0
16	20241002	203300	3977504	757	757	757	757	0
17	20241002	203200	3977504	757	757	757	757	0
18	20241002	203100	3977504	757	757	757	757	0
19	20241002	203000	3977504	757	757	757	757	0
20	20241002	202900	3977504	757	757	757	757	0
21	20241002	202800	3977504	757	757	757	757	0
22	20241002	202700	3977504	757	757	757	757	0
23	20241002	202600	3977504	757	757	757	757	0
24	20241002	202500	3977504	757	757	757	757	0
25	20241002	202400	3977504	757	757	757	757	0
26	20241002	202300	3977504	757	757	757	757	0
27	20241002	202200	3977504	757	757	757	757	0
28	20241002	202100	3977504	757	757	757	757	0
29	20241002	202000	3977504	757	757	757	757	0
30	20241002	201900	3977504	757	757	757	757	0
31	20241002	201800	3977504	757	757	757	757	0
32	20241002	201700	3977504	757	757	757	757	68
33	20241002	201600	3977504	757	757	757	757	0
34	20241002	201500	3977504	757	757	757	757	0
35	20241002	201400	3977504	757	757	757	757	0
36	20241002	201300	3977504	757	757	757	757	0
37	20241002	201200	3977504	757	757	757	757	0
38	20241002	201100	3977504	757	757	757	757	0
39	20241002	201000	3977504	757	757	757	757	0
40	20241002	200900	3977504	757	757	757	757	0
41	20241002	200800	3977504	757	757	757	757	0
42	20241002	200700	3977504	757	757	757	757	0
43	20241002	200600	3977504	757	757	757	757	0
44	20241002	200500	3977504	757	757	757	757	0
45	20241002	200400	3977504	757	757	757	757	0
46	20241002	200300	3977504	757	757	757	757	0
47	20241002	200200	3977504	757	757	757	757	0
48	20241002	200100	3977504	757	757	757	757	0
49	20241002	200000	3977504	757	757	757	757	0
50	20241002	195900	3977504	757	757	757	757	0
51	20241002	195800	3977504	757	757	757	757	0
52	20241002	195700	3977504	757	757	757	757	0
53	20241002	195600	3977504	757	757	757	757	0
54	20241002	195500	3977504	757	757	757	757	0
55	20241002	195400	3977504	757	757	757	757	0
56	20241002	195300	3977504	757	757	757	757	0
57	20241002	195200	3977504	757	757	757	757	0
58	20241002	195100	3977504	757	757	757	757	0
59	20241002	195000	3977504	757	757	757	757	0
60	20241002	194900	3977504	757	757	757	757	0
61	20241002	194800	3977504	757	757	757	757	0
62	20241002	194700	3977504	757	757	757	757	68
63	20241002	194600	3977504	757	757	757	757	0
64	20241002	194500	3977504	757	757	757	757	0
65	20241002	194400	3977504	757	757	757	757	0
66	20241002	194300	3977504	757	757	757	757	0
67	20241002	194200	3977504	757	757	757	757	0
68	20241002	194100	3977504	757	757	757	757	0
69	20241002	194000	3977504	757	757	757	757	0
70	20241002	193900	3977504	757	757	757	757	0
71	20241002	193800	3977504	757	757	757	757	0
72	20241002	193700	3977504	757	757	757	757	0
73	20241002	193600	3977504	757	757	757	757	0
74	20241002	193500	3977504	757	757	757	757	0
75	20241002	193400	3977504	757	757	757	757	0
76	20241002	193300	3977504	757	757	757	757	0
77	20241002	193200	3977504	757	757	757	757	0
78	20241002	193100	3977504	757	757	757	757	0
79	20241002	193000	3977504	757	757	757	757	0
80	20241002	192900	3977504	757	757	757	757	0
81	20241002	192800	3977504	757	757	757	757	0
82	20241002	192700	3977504	757	757	757	757	0
83	20241002	192600	3977504	757	757	757	757	0
84	20241002	192500	3977504	757	757	757	757	0
85	20241002	192400	3977504	757	757	757	757	0
86	20241002	192300	3977504	757	757	757	757	0
87	20241002	192200	3977504	757	757	757	757	0
88	20241002	192100	3977504	757	757	757	757	0
89	20241002	192000	3977504	757	757	757	757	0
90	20241002	191900	3977504	757	757	757	757	0
91	20241002	191800	3977504	757	757	757	757	0
92	20241002	191700	3977504	757	757	757	757	68
93	20241002	191600	3977504	757	757	757	757	0
94	20241002	191500	3977504	757	757	757	757	0
95	20241002	191400	3977504	757	757	757	757	0
96	20241002	191300	3977504	757	757	757	757	0
97	20241002	191200	3977504	757	757	757	757	0
98	20241002	191100	3977504	757	757	757	757	0
99	20241002	191000	3977504	757	757	757	757	0
100	20241002	190900	3977504	757	757	757	757	0
101	20241002	190800	3977504	757	757	757	757	0
102	20241002	190700	3977504	757	757	757	757	0
103	20241002	190600	3977504	757	757	757	757	0
104	20241002	190500	3977504	757	757	757	757	0
105	20241002	190400	3977504	757	757	757	757	0
106	20241002	190300	3977504	757	757	757	757	0
107	20241002	190200	3977504	757	757	757	757	0
108	20241002	190100	3977504	757	757	757	757	0
109	20241002	190000	3977504	757	757	757	757	0
110	20241002	185900	3977504	757	757	757	757	0
111	20241002	185800	3977504	757	757	757	757	0
112	20241002	185700	3977504	757	757	757	757	0
113	20241002	185600	3977504	757	757	757	757	0
114	20241002	185500	3977504	757	757	757	757	0
115	20241002	185400	3977504	757	757	757	757	0
116	20241002	185300	3977504	757	757	757	757	0
117	20241002	185200	3977504	757	757	757	757	0
118	20241002	185100	3977504	757	757	757	757	0
119	20241002	185000	3977504	757	757	757	757	0
120	20241002	184900	3977504	757	757	757	757	0
121	20241002	184800	3977504	757	757	757	757	0
122	20241002	184700	3977504	757	757	757	757	68
123	20241002	184600	3977504	757	757	757	757	0
124	20241002	184500	3977504	757	757	757	757	0
125	20241002	184400	3977504	757	757	757	757	0
126	20241002	184300	3977504	757	757	757	757	0
127	20241002	184200	3977504	757	757	757	757	0
128	20241002	184100	3977504	757	757	757	757	0
129	20241002	184000	3977504	757	757	757	757	0
130	20241002	183900	3977504	757	757	757	757	0
131	20241002	183800	3977504	757	757	757	757	0
132	20241002	183700	3977504	757	757	757	757	0
133	20241002	183600	3977504	757	757	757	757	0
134	20241002	183500	3977504	757	757	757	757	0
135	20241002	183400	3977504	757	757	757	757	0
136	20241002	183300	3977504	757	757	757	757	0
137	20241002	183200	3977504	757	757	757	757	0
138	20241002	183100	3977504	757	757	757	757	0
139	20241002	183000	3977504	757	757	757	757	0
140	20241002	182900	3977504	757	757	757	757	0
141	20241002	182800	3977504	757	757	757	757	0
142	20241002	182700	3977504	757	757	757	757	0
143	20241002	182600	3977504	757	757	757	757	0
144	20241002	182500	3977504	757	757	757	757	0
145	20241002	182400	3977504	757	757	757	757	0
146	20241002	182300	3977504	757	757	757	757	0
147	20241002	182200	3977504	757	757	757	757	0
148	20241002	182100	3977504	757	757	757	757	0
149	20241002	182000	3977504	757	757	757	757	0
150	20241002	181900	3977504	757	757	757	757	0
151	20241002	181800	3977504	757	757	757	757	0
152	20241002	181700	3977504	757	757	757	757	68
153	20241002	181600	3977504	757	757	757	757	0
154	20241002	181500	3977504	757	757	757	757	0
155	20241002	181400	3977504	757	757	757	757	0
156	20241002	181300	3977504	757	757	757	757	0
157	20241002	181200	3977504	757	757	757	757	0
158	20241002	181100	3977504	757	757	757	757	0
159	20241002	181000	3977504	757	757	757	757	0
160	20241002	180900	3977504	757	757	757	757	0
161	20241002	180800	3977504	757	757	757	757	0
162	20241002	180700	3977504	757	757	757	757	0
163	20241002	180600	3977504	757	757	757	757	0
164	20241002	180500	3977504	757	757	757	757	0
165	20241002	180400	3977504	757	757	757	757	0
166	20241002	180300	3977504	757	757	757	757	0
167	20241002	180200	3977504	757	757	757	757	0
168	20241002	180100	3977504	757	757	757	757	0
169	20241002	180000	3977504	757	757	757	757	0
170	20241002	175900	3977504	757	757	757	757	0
171	20241002	175800	3977504	757	757	757	757	0
172	20241002	175700	3977504	757	757	757	757	0
173	20241002	175600	3977504	757	757	757	757	0
174	20241002	175500	3977504	757	757	757	757	0
175	20241002	175400	3977504	757	757	757	757	0
176	20241002	175300	3977504	757	757	757	757	0
177	20241002	175200	3977504	757	757	757	757	0
178	20241002	175100	3977504	757	757	757	757	0
179	20241002	175000	3977504	757	757	757	757	0
180	20241002	174900	3977504	757	757	757	757	0
181	20241002	174800	3977504	757	757	757	757	0
182	20241002	174700	3977504	757	757	757	757	68
183	20241002	174600	3977504	757	757	757	757	0
184	20241002	174500	3977504	757	757	757	757	0
185	20241002	174400	3977504	757	757	757	757	0
186	20241002	174300	3977504	757	757	757	757	0
187	20241002	174200	3977504	757	757	757	757	0
188	20241002	174100	3977504	757	757	757	757	0
189	20241002	174000	3977504	757	757	757	757	0
190	20241002	173900	3977504	757	757	757	757	0
191	20241002	173800	3977504	757	757	757	757	0
192	20241002	173700	3977504	757	757	757	757	0
193	20241002	173600	3977504	757	757	757	757	0
194	20241002	173500	3977504	757	757	757	757	0
195	20241002	173400	3977504	757	757	757	757	0
196	20241002	173300	3977504	757	757	757	757	0
197	20241002	173200	3977504	757	757	757	757	0
198	20241002	173100	3977504	757	757	757	757	0
199	20241002	173000	3977504	757	757	757	757	0
200	20241002	172900	3977504	757	757	757	757	0
201	20241002	172800	3977504	757	757	757	757	0
202	20241002	172700	3977504	757	757	757	757	0
203	20241002	172600	3977504	757	757	757	757	0
204	20241002	172500	3977504	757	757	757	757	0
205	20241002	172400	3977504	757	757	757	757	0
206	20241002	172300	3977504	757	757	757	757	0
207	20241002	172200	3977504	757	757	757	757	0
208	20241002	172100	3977504	757	757	757	757	0
209	20241002	172000	3977504	757	757	757	757	0
210	20241002	171900	3977504	757	757	757	757	0
211	20241002	171800	3977504	757	757	757	757	0
212	20241002	171700	3977504	757	757	757	757	68
213	20241002	171600	3977504	757	757	757	757	0
214	20241002	171500	3977504	757	757	757	757	0
215	20241002	171400	3977504	757	757	757	757	0
216	20241002	171300	3977504	757	757	757	757	0
217	20241002	171200	3977504	757	757	757	757	0
218	20241002	171100	3977504	757	757	757	757	0
219	20241002	171000	3977504	757	757	757	757	0
220	20241002	170900	3977504	757	757	757	757	0
221	20241002	170800	3977504	757	757	757	757	0
222	20241002	170700	3977504	757	757	757	757	0
223	20241002	170600	3977504	757	757	757	757	0
224	20241002	170500	3977504	757	757	757	757	0
225	20241002	170400	3977504	757	757	757	757	0
226	20241002	170300	3977504	757	757	757	757	0
227	20241002	170200	3977504	757	757	757	757	0
228	20241002	170100	3977504	757	757	757	757	0
229	20241002	170000	3977504	757	757	757	757	0
230	20241002	165900	3977504	757	757	757	757	0
231	20241002	165800	3977504	757	757	757	757	0
232	20241002	165700	3977504	757	757	757	757	0
233	20241002	165600	3977504	757	757	757	757	0
234	20241002	165500	3977504	757	757	757	757	0
235	20241002	165400	3977504	757	757	757	757	0
236	20241002	165300	3977504	757	757	757	757	0
237	20241002	165200	3977504	757	757	757	757	0
238	20241002	165100	3977504	757	757	757	757	0
239	20241002	165000	3977504	757	757	757	757	0
240	20241002	164900	3977504	757	757	757	757	0
241	20241002	164800	3977504	757	757	757	757	0
242	20241002	164700	3977504	757	757	757	757	68
243	20241002	164600	3977504	757	757	757	757	0
244	20241002	164500	3977504	757	757	757	757	0
245	20241002	164400	3977504	757	757	757	757	0
246	20241002	164300	3977504	757	757	757	757	0
247	20241002	164200	3977504	757	757	757	757	0
248	20241002	164100	3977504	757	757	757	757	0
249	20241002	164000	3977504	757	757	757	757	0
250	20241002	163900	3977504	757	757	757	757	0
251	20241002	163800	3977504	757	757	757	757	0
252	20241002	163700	3977504	757	757	757	757	0
253	20241002	163600	3977504	757	757	757	757	0
254	20241002	163500	3977504	757	757	757	757	0
255	20241002	163400	3977504	757	757	757	757	0
256	20241002	163300	3977504	757	757	757	757	0
257	20241002	163200	3977504	757	757	757	757	0
258	20241002	163100	3977504	757	757	757	757	0
259	20241002	163000	3977504	757	757	757	757	0
260	20241002	162900	3977504	757	757	757	757	0
261	20241002	162800	3977504	757	757	757	757	0
262	20241002	162700	3977504	757	757	757	757	0
263	20241002	162600	3977504	757	757	757	757	0
264	20241002	162500	3977504	757	757	757	757	0
265	20241002	162400	3977504	757	757	757	757	0
266	20241002	162300	3977504	757	757	757	757	0
267	20241002	162200	3977504	757	757	757	757	0
268	20241002	162100	3977504	757	757	757	757	0
269	20241002	162000	3977504	757	757	757	757	0
270	20241002	161900	3977504	757	757	757	757	0
271	20241002	161800	3977504	757	757	757	757	0
272	20241002	161700	3977504	757	757	757	757	68
273	20241002	161600	3977504	757	757	757	757	0
274	20241002	161500	3977504	757	757	757	757	0
275	20241002	161400	3977504	757	757	757	757	0
276	20241002	161300	3977504	757	757	757	757	0
277	20241002	161200	3977504	757	757	757	757	0
278	20241002	161100	3977504	757	757	757	757	0
279	20241002	161000	3977504	757	757	757	757	0
280	20241002	160900	3977504	757	757	757	757	0
281	20241002	160800	3977504	757	757	757	757	0
282	20241002	160700	3977504	757	757	757	757	0
283	20241002	160600	3977504	757	757	757	757	0
284	20241002	160500	3977504	757	757	757	757	0
285	20241002	160400	3977504	757	757	757	757	0
286	20241002	160300	3977504	757	757	757	757	0
287	20241002	160200	3977504	757	757	757	757	0
288	20241002	160100	3977504	757	757	757	757	0
289	20241002	160000	3977504	757	757	757	757	0
290	20241002	155900	3977504	757	757	757	757	0
291	20241002	155800	3977504	757	757	757	757	0
292	20241002	155700	3977504	757	757	757	757	0
293	20241002	155600	3977504	757	757	757	757	0
294	20241002	155500	3977504	757	757	757	757	0
295	20241002	155400	3977504	757	757	757	757	0
296	20241002	155300	3977504	757	757	757	757	0
297	20241002	155200	3977504	757	757	757	757	0
298	20241002	155100	3977504	757	757	757	757	0
299	20241002	155000	3977504	757	757	757	757	0
300	20241002	154900	3977504	757	757	757	757	0
301	20241002	154800	3977504	757	757	757	757	0
302	20241002	154700	3977504	757	757	757	757	68
303	20241002	154600	3977504	757	757	757	757	0
304	20241002	154500	3977504	757	757	757	757	0
305	20241002	154400	3977504	757	757	757	757	0
306	20241002	154300	3977504	757	757	757	757	0
307	20241002	154200	3977504	757	757	757	757	0
308	20241002	154100	3977504	757	757	757	757	0
309	20241002	154000	3977504	757	757	757	757	0
310	20241002	153900	3977504	757	757	757	757	0
311	20241002	153800	3977504	757	757	757	757	0
312	20241002	153700	3977504	757	757	757	757	0
313	20241002	153600	3977504	757	757	757	757	0
314	20241002	153500	3977504	757	757	757	757	0
315	20241002	153400	3977504	757	757	757	757	0
316	20241002	153300	3977504	757	757	757	757	0
317	20241002	153200	3977504	757	757	757	757	0
318	20241002	153100	3977504	757	757	757	757	0
319	20241002	153000	3977504	757	757	757	757	68
320	20241002	152900	3926028	758	758	758	758	0
321	20241002	152800	3926028	758	758	758	758	0
322	20241002	152700	3926028	758	758	758	758	0
323	20241002	152600	3926028	758	758	758	758	0
324	20241002	152500	3926028	758	758	758	758	0
325	20241002	152400	3926028	758	758	758	758	0
326	20241002	152300	3926028	758	758	758	758	0
327	20241002	152200	3926028	758	758	758	758	0
328	20241002	152100	3926028	758	758	758	758	0
329	20241002	152000	3926028	758	758	758	758	0
330	20241002	151900	3926028	758	758	758	758	0
331	20241002	151800	3926028	758	758	758	758	0
332	20241002	151700	3926028	758	757	758	757	611
333	20241002	151600	3462954	757	757	757	757	0
334	20241002	151500	3462954	757	757	757	757	0
335	20241002	151400	3462954	757	757	757	757	0
336	20241002	151300	3462954	757	757	757	757	0
337	20241002	151200	3462954	757	757	757	757	0
338	20241002	151100	3462954	757	757	757	757	0
339	20241002	151000	3462954	757	757	757	757	0
340	20241002	150900	3462954	757	757	757	757	0
341	20241002	150800	3462954	757	757	757	757	0
342	20241002	150700	3462954	757	757	757	757	0
343	20241002	150600	3462954	757	757	757	757	0
344	20241002	150500	3462954	757	757	757	757	0
345	20241002	150400	3462954	757	757	757	757	0
346	20241002	150300	3462954	757	757	757	757	0
347	20241002	150200	3462954	757	757	757	757	0
348	20241002	150100	3462954	757	757	757	757	0
349	20241002	150000	3462954	757	750	757	750	8
350	20241002	145900	3456914	741	741	741	741	0
351	20241002	145800	3456914	741	749	749	741	100
352	20241002	145700	3382723	758	758	758	758	0
353	20241002	145600	3382723	758	758	758	758	0
354	20241002	145500	3382723	758	758	758	758	0
355	20241002	145400	3382723	758	758	758	758	0
356	20241002	145300	3382723	758	758	758	758	0
357	20241002	145200	3382723	758	758	758	758	0
358	20241002	145100	3382723	758	758	758	758	0
359	20241002	145000	3382723	758	758	758	758	0
360	20241002	144900	3382723	758	758	758	758	0
361	20241002	144800	3382723	758	758	758	758	0
362	20241002	144700	3382723	758	758	758	758	0
363	20241002	144600	3382723	758	758	758	758	0
364	20241002	144500	3382723	758	758	758	758	0
365	20241002	144400	3382723	758	758	758	758	0
366	20241002	144300	3382723	758	758	758	758	0
367	20241002	144200	3382723	758	758	758	758	0
368	20241002	144100	3382723	758	750	758	750	7
369	20241002	144000	3377437	741	741	741	741	0
370	20241002	143900	3377437	741	741	741	741	0
371	20241002	143800	3377437	741	741	741	741	0
372	20241002	143700	3377437	741	741	741	741	0
373	20241002	143600	3377437	741	753	753	741	100
374	20241002	143500	3303040	758	758	758	758	0
375	20241002	143400	3303040	758	758	758	758	0
376	20241002	143300	3303040	758	758	758	758	0
377	20241002	143200	3303040	758	758	758	758	0
378	20241002	143100	3303040	758	758	758	758	0
379	20241002	143000	3303040	758	758	758	758	0
380	20241002	142900	3303040	758	758	758	758	0
381	20241002	142800	3303040	758	758	758	758	0
382	20241002	142700	3303040	758	758	758	758	0
383	20241002	142600	3303040	758	758	758	758	0
384	20241002	142500	3303040	758	758	758	758	0
385	20241002	142400	3303040	758	758	758	758	0
386	20241002	142300	3303040	758	758	758	758	0
387	20241002	142200	3303040	758	758	758	758	0
388	20241002	142100	3303040	758	758	758	758	0
389	20241002	142000	3303040	758	758	758	758	0
390	20241002	141900	3303040	758	758	758	758	0
391	20241002	141800	3303040	758	758	758	758	0
392	20241002	141700	3303040	758	758	758	758	0
393	20241002	141600	3303040	758	758	758	758	0
394	20241002	141500	3303040	758	758	758	758	0
395	20241002	141400	3303040	758	758	758	758	0
396	20241002	141300	3303040	758	758	758	758	0
397	20241002	141200	3303040	758	758	758	758	0
398	20241002	141100	3303040	758	758	758	758	0
399	20241002	141000	3303040	758	758	758	758	0
400	20241002	140900	3303040	758	758	758	758	0
401	20241002	140800	3303040	758	758	758	758	0
402	20241002	140700	3303040	758	758	758	758	0
403	20241002	140600	3303040	758	758	758	758	0
404	20241002	140500	3303040	758	758	758	758	0
405	20241002	140400	3303040	758	758	758	758	0
406	20241002	140300	3303040	758	758	758	758	0
407	20241002	140200	3303040	758	758	758	758	0
408	20241002	140100	3303040	758	758	758	758	0
409	20241002	140000	3303040	758	758	758	758	0
410	20241002	135900	3303040	758	758	758	758	0
411	20241002	135800	3303040	758	758	758	758	0
412	20241002	135700	3303040	758	758	758	758	0
413	20241002	135600	3303040	758	758	758	758	0
414	20241002	135500	3303040	758	758	758	758	0
415	20241002	135400	3303040	758	758	758	758	0
416	20241002	135300	3303040	758	758	758	758	0
417	20241002	135200	3303040	758	758	758	758	0
418	20241002	135100	3303040	758	758	758	758	0
419	20241002	135000	3303040	758	758	758	758	0
420	20241002	134900	3303040	758	758	758	758	0
421	20241002	134800	3303040	758	758	758	758	0
422	20241002	134700	3303040	758	758	758	758	0
423	20241002	134600	3303040	758	758	758	758	0
424	20241002	134500	3303040	758	758	758	758	0
425	20241002	134400	3303040	758	758	758	758	0
426	20241002	134300	3303040	758	758	758	758	0
427	20241002	134200	3303040	758	758	758	758	0
428	20241002	134100	3303040	758	758	758	758	0
429	20241002	134000	3303040	758	758	758	758	0
430	20241002	133900	3303040	758	758	758	758	0
431	20241002	133800	3303040	758	758	758	758	0
432	20241002	133700	3303040	758	758	758	758	0
433	20241002	133600	3303040	758	758	758	758	0
434	20241002	133500	3303040	758	758	758	758	0
435	20241002	133400	3303040	758	758	758	758	0
436	20241002	133300	3303040	758	758	758	758	0
437	20241002	133200	3303040	758	758	758	758	0
438	20241002	133100	3303040	758	758	758	758	0
439	20241002	133000	3303040	758	758	758	758	0
440	20241002	132900	3303040	758	758	758	758	0
441	20241002	132800	3303040	758	758	758	758	0
442	20241002	132700	3303040	758	758	758	758	0
443	20241002	132600	3303040	758	758	758	758	0
444	20241002	132500	3303040	758	758	758	758	0
445	20241002	132400	3303040	758	758	758	758	0
446	20241002	132300	3303040	758	758	758	758	0
447	20241002	132200	3303040	758	758	758	758	0
448	20241002	132100	3303040	758	758	758	758	0
449	20241002	132000	3303040	758	758	758	758	0
450	20241002	131900	3303040	758	758	758	758	0
451	20241002	131800	3303040	758	758	758	758	0
452	20241002	131700	3303040	758	758	758	758	0
453	20241002	131600	3303040	758	758	758	758	0
454	20241002	131500	3303040	758	758	758	758	1
455	20241002	131400	3302282	758	758	758	758	0
456	20241002	131300	3302282	758	758	758	758	0
457	20241002	131200	3302282	758	758	758	758	0
458	20241002	131100	3302282	758	758	758	758	0
459	20241002	131000	3302282	758	758	758	758	0
460	20241002	130900	3302282	758	758	758	758	0
461	20241002	130800	3302282	758	758	758	758	0
462	20241002	130700	3302282	758	758	758	758	0
463	20241002	130600	3302282	758	758	758	758	0
464	20241002	130500	3302282	758	758	758	758	0
465	20241002	130400	3302282	758	758	758	758	0
466	20241002	130300	3302282	758	758	758	758	0
467	20241002	130200	3302282	758	758	758	758	0
468	20241002	130100	3302282	758	758	758	758	0
469	20241002	130000	3302282	758	758	758	758	0
470	20241002	125900	3302282	758	758	758	758	0
471	20241002	125800	3302282	758	758	758	758	0
472	20241002	125700	3302282	758	758	758	758	0
473	20241002	125600	3302282	758	758	758	758	3
474	20241002	125500	3300008	759	759	759	759	0
475	20241002	125400	3300008	759	759	759	759	0
476	20241002	125300	3300008	759	759	759	759	0
477	20241002	125200	3300008	759	759	759	759	0
478	20241002	125100	3300008	759	759	759	759	0
479	20241002	125000	3300008	759	759	759	759	0
480	20241002	124900	3300008	759	759	759	759	0
481	20241002	124800	3300008	759	759	759	759	0
482	20241002	124700	3300008	759	759	759	759	0
483	20241002	124600	3300008	759	759	759	759	0
484	20241002	124500	3300008	759	759	759	759	0
485	20241002	124400	3300008	759	759	759	759	0
486	20241002	124300	3300008	759	759	759	759	0
487	20241002	124200	3300008	759	759	759	759	0
488	20241002	124100	3300008	759	759	759	759	0
489	20241002	124000	3300008	759	759	759	759	0
490	20241002	123900	3300008	759	759	759	759	0
491	20241002	123800	3300008	759	759	759	759	0
492	20241002	123700	3300008	759	759	759	759	0
493	20241002	123600	3300008	759	759	759	759	0
494	20241002	123500	3300008	759	759	759	759	0
495	20241002	123400	3300008	759	759	759	759	0
496	20241002	123300	3300008	759	759	759	759	0
497	20241002	123200	3300008	759	759	759	759	0
498	20241002	123100	3300008	759	759	759	759	0
499	20241002	123000	3300008	759	759	759	759	0
500	20241002	122900	3300008	759	759	759	759	0
501	20241002	122800	3300008	759	759	759	759	0
502	20241002	122700	3300008	759	759	759	759	0
503	20241002	122600	3300008	759	747	759	747	50
504	20241002	122500	3262502	741	741	741	741	0
505	20241002	122400	3262502	741	741	741	741	0
506	20241002	122300	3262502	741	741	741	741	0
507	20241002	122200	3262502	741	741	741	741	0
508	20241002	122100	3262502	741	741	741	741	0
509	20241002	122000	3262502	741	741	741	741	0
510	20241002	121900	3262502	741	741	741	741	0
511	20241002	121800	3262502	741	741	741	741	0
512	20241002	121700	3262502	741	741	741	741	0
513	20241002	121600	3262502	741	741	741	741	0
514	20241002	121500	3262502	741	741	741	741	0
515	20241002	121400	3262502	741	741	741	741	0
516	20241002	121300	3262502	741	741	741	741	0
517	20241002	121200	3262502	741	741	741	741	0
518	20241002	121100	3262502	741	741	741	741	0
519	20241002	121000	3262502	741	741	741	741	0
520	20241002	120900	3262502	741	741	741	741	0
521	20241002	120800	3262502	741	741	741	741	0
522	20241002	120700	3262502	741	741	741	741	0
523	20241002	120600	3262502	741	741	741	741	0
524	20241002	120500	3262502	741	741	741	741	0
525	20241002	120400	3262502	741	741	741	741	0
526	20241002	120300	3262502	741	758	758	741	1921
527	20241002	120200	1826377	758	758	758	758	0
528	20241002	120100	1826377	758	758	758	758	0
529	20241002	120000	1826377	758	758	758	758	0
530	20241002	115900	1826377	758	758	758	758	0
531	20241002	115800	1826377	758	758	758	758	0
532	20241002	115700	1826377	758	758	758	758	0
533	20241002	115600	1826377	758	758	758	758	0
534	20241002	115500	1826377	758	758	758	758	0
535	20241002	115400	1826377	758	758	758	758	2
536	20241002	115300	1824861	758	758	758	758	0
537	20241002	115200	1824861	758	758	758	758	0
538	20241002	115100	1824861	758	758	758	758	0
539	20241002	115000	1824861	758	758	758	758	0
540	20241002	114900	1824861	758	758	758	758	0
541	20241002	114800	1824861	758	758	758	758	0
542	20241002	114700	1824861	758	758	758	758	0
543	20241002	114600	1824861	758	758	758	758	0
544	20241002	114500	1824861	758	758	758	758	0
545	20241002	114400	1824861	758	758	758	758	0
546	20241002	114300	1824861	758	758	758	758	0
547	20241002	114200	1824861	758	758	758	758	0
548	20241002	114100	1824861	758	758	758	758	0
549	20241002	114000	1824861	758	758	758	758	0
550	20241002	113900	1824861	758	758	758	758	0
551	20241002	113800	1824861	758	758	758	758	0
552	20241002	113700	1824861	758	758	758	758	0
553	20241002	113600	1824861	758	758	758	758	0
554	20241002	113500	1824861	758	758	758	758	0
555	20241002	113400	1824861	758	758	758	758	0
556	20241002	113300	1824861	758	758	758	758	0
557	20241002	113200	1824861	758	758	758	758	0
558	20241002	113100	1824861	758	758	758	758	0
559	20241002	113000	1824861	758	758	758	758	0
560	20241002	112900	1824861	758	758	758	758	0
561	20241002	112800	1824861	758	758	758	758	0
562	20241002	112700	1824861	758	758	758	758	0
563	20241002	112600	1824861	758	758	758	758	0
564	20241002	112500	1824861	758	758	758	758	0
565	20241002	112400	1824861	758	758	758	758	0
566	20241002	112300	1824861	758	758	758	758	0
567	20241002	112200	1824861	758	758	758	758	0
568	20241002	112100	1824861	758	758	758	758	0
569	20241002	112000	1824861	758	758	758	758	0
570	20241002	111900	1824861	758	758	758	758	0
571	20241002	111800	1824861	758	758	758	758	0
572	20241002	111700	1824861	758	758	758	758	0
573	20241002	111600	1824861	758	758	758	758	0
574	20241002	111500	1824861	758	758	758	758	0
575	20241002	111400	1824861	758	758	758	758	0
576	20241002	111300	1824861	758	758	758	758	0
577	20241002	111200	1824861	758	758	758	758	0
578	20241002	111100	1824861	758	758	758	758	0
579	20241002	111000	1824861	758	758	758	758	0
580	20241002	110900	1824861	758	758	758	758	0
581	20241002	110800	1824861	758	758	758	758	0
582	20241002	110700	1824861	758	758	758	758	0
583	20241002	110600	1824861	758	758	758	758	0
584	20241002	110500	1824861	758	758	758	758	0
585	20241002	110400	1824861	758	758	758	758	0
586	20241002	110300	1824861	758	758	758	758	16
587	20241002	110200	1812733	758	758	758	758	0
588	20241002	110100	1812733	758	758	758	758	0
589	20241002	110000	1812733	758	758	758	758	0
590	20241002	105900	1812733	758	758	758	758	0
591	20241002	105800	1812733	758	758	758	758	0
592	20241002	105700	1812733	758	758	758	758	0
593	20241002	105600	1812733	758	758	758	758	0
594	20241002	105500	1812733	758	758	758	758	0
595	20241002	105400	1812733	758	758	758	758	0
596	20241002	105300	1812733	758	758	758	758	0
597	20241002	105200	1812733	758	758	758	758	0
598	20241002	105100	1812733	758	758	758	758	0
599	20241002	105000	1812733	758	758	758	758	11
600	20241002	104900	1804395	758	758	758	758	0
601	20241002	104800	1804395	758	758	758	758	0
602	20241002	104700	1804395	758	758	758	758	0
603	20241002	104600	1804395	758	758	758	758	0
604	20241002	104500	1804395	758	758	758	758	0
605	20241002	104400	1804395	758	758	758	758	0
606	20241002	104300	1804395	758	758	758	758	0
607	20241002	104200	1804395	758	758	758	758	0
608	20241002	104100	1804395	758	758	758	758	0
609	20241002	104000	1804395	758	758	758	758	0
610	20241002	103900	1804395	758	758	758	758	1
611	20241002	103800	1803637	758	758	758	758	0
612	20241002	103700	1803637	758	758	758	758	3
613	20241002	103600	1801363	758	758	758	758	0
614	20241002	103500	1801363	758	758	758	758	0
615	20241002	103400	1801363	758	758	758	758	15
616	20241002	103300	1789993	758	758	758	758	17
617	20241002	103200	1777107	758	758	758	758	330
618	20241002	103100	1526967	758	758	758	758	0
619	20241002	103000	1526967	758	758	758	758	3
620	20241002	102900	1524693	758	758	758	758	1
621	20241002	102800	1523935	758	758	758	758	0
622	20241002	102700	1523935	758	758	758	758	13
623	20241002	102600	1514081	759	759	759	759	0
624	20241002	102500	1514081	759	756	759	756	3
625	20241002	102400	1511808	755	755	755	755	0
626	20241002	102300	1511808	755	755	755	755	0
627	20241002	102200	1511808	755	755	755	755	0
628	20241002	102100	1511808	755	755	755	755	0
629	20241002	102000	1511808	755	755	755	755	0
630	20241002	101900	1511808	755	755	755	755	0
631	20241002	101800	1511808	755	755	755	755	0
632	20241002	101700	1511808	755	755	755	755	0
633	20241002	101600	1511808	755	755	755	755	1
634	20241002	101500	1511053	755	755	755	755	0
635	20241002	101400	1511053	755	755	755	755	0
636	20241002	101300	1511053	755	755	755	755	0
637	20241002	101200	1511053	755	755	755	755	0
638	20241002	101100	1511053	755	755	755	755	0
639	20241002	101000	1511053	755	755	755	755	0
640	20241002	100900	1511053	755	755	755	755	0
641	20241002	100800	1511053	755	755	755	755	0
642	20241002	100700	1511053	755	755	755	755	0
643	20241002	100600	1511053	755	755	755	755	0
644	20241002	100500	1511053	755	755	755	755	0
645	20241002	100400	1511053	755	755	755	755	0
646	20241002	100300	1511053	755	755	755	755	0
647	20241002	100200	1511053	755	755	755	755	0
648	20241002	100100	1511053	755	755	755	755	0
649	20241002	100000	1511053	755	755	755	755	0
650	20241002	095900	1511053	755	755	755	755	0
651	20241002	095800	1511053	755	755	755	755	0
652	20241002	095700	1511053	755	755	755	755	0
653	20241002	095600	1511053	755	755	755	755	0
654	20241002	095500	1511053	755	755	755	755	0
655	20241002	095400	1511053	755	755	755	755	1
656	20241002	095300	1510298	755	755	755	755	0
657	20241002	095200	1510298	755	755	755	755	0
658	20241002	095100	1510298	755	755	755	755	0
659	20241002	095000	1510298	755	755	755	755	0
660	20241002	094900	1510298	755	755	755	755	0
661	20241002	094800	1510298	755	755	755	755	0
662	20241002	094700	1510298	755	755	755	755	0
663	20241002	094600	1510298	755	755	755	755	9
664	20241002	094500	1503503	755	755	755	755	0
665	20241002	094400	1503503	755	755	755	755	0
666	20241002	094300	1503503	755	755	755	755	0
667	20241002	094200	1503503	755	755	755	755	0
668	20241002	094100	1503503	755	755	755	755	0
669	20241002	094000	1503503	755	755	755	755	0
670	20241002	093900	1503503	755	755	755	755	0
671	20241002	093800	1503503	755	755	755	755	0
672	20241002	093700	1503503	755	755	755	755	0
673	20241002	093600	1503503	755	755	755	755	0
674	20241002	093500	1503503	755	755	755	755	0
675	20241002	093400	1503503	755	755	755	755	0
676	20241002	093300	1503503	755	755	755	755	0
677	20241002	093200	1503503	755	755	755	755	0
678	20241002	093100	1503503	755	755	755	755	100
679	20241002	093000	1428003	755	755	755	755	0
680	20241002	092900	1428003	755	755	755	755	0
681	20241002	092800	1428003	755	755	755	755	0
682	20241002	092700	1428003	755	755	755	755	0
683	20241002	092600	1428003	755	755	755	755	0
684	20241002	092500	1428003	755	755	755	755	0
685	20241002	092400	1428003	755	755	755	755	0
686	20241002	092300	1428003	755	755	755	755	0
687	20241002	092200	1428003	755	755	755	755	0
688	20241002	092100	1428003	755	755	755	755	0
689	20241002	092000	1428003	755	755	755	755	0
690	20241002	091900	1428003	755	755	755	755	0
691	20241002	091800	1428003	755	755	755	755	0
692	20241002	091700	1428003	755	755	755	755	0
693	20241002	091600	1428003	755	755	755	755	10
694	20241002	091500	1420453	749	749	749	749	0
695	20241002	091400	1420453	749	753	753	749	699
696	20241002	091300	896666	755	755	755	755	1
697	20241002	091200	895911	758	758	758	758	0
698	20241002	091100	895911	758	758	758	758	0
699	20241002	091000	895911	758	758	758	758	0
700	20241002	090900	895911	758	758	758	758	0
701	20241002	090800	895911	758	758	758	758	10
702	20241002	090700	888331	757	757	757	757	0
703	20241002	090600	888331	757	757	757	757	2
704	20241002	090500	886817	758	758	758	758	0
705	20241002	090400	886817	758	758	758	758	0
706	20241002	090300	886817	758	759	759	758	5
707	20241002	090200	883026	759	759	759	759	0
708	20241002	090100	883026	759	759	759	759	899
709	20241002	090000	200685	759	766	766	759	262