KissMeData/034940/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191800	9119532	1343	1343	1343	1343	816
3	20241028	191700	9119532	1343	1343	1343	1343	0
4	20241028	191600	9119532	1343	1343	1343	1343	0
5	20241028	191500	9119532	1343	1343	1343	1343	0
6	20241028	191400	9119532	1343	1343	1343	1343	0
7	20241028	191300	9119532	1343	1343	1343	1343	0
8	20241028	191200	9119532	1343	1343	1343	1343	0
9	20241028	191100	9119532	1343	1343	1343	1343	0
10	20241028	191000	9119532	1343	1343	1343	1343	0
11	20241028	190900	9119532	1343	1343	1343	1343	0
12	20241028	190800	9119532	1343	1343	1343	1343	0
13	20241028	190700	9119532	1343	1343	1343	1343	0
14	20241028	190600	9119532	1343	1343	1343	1343	0
15	20241028	190500	9119532	1343	1343	1343	1343	0
16	20241028	190400	9119532	1343	1343	1343	1343	0
17	20241028	190300	9119532	1343	1343	1343	1343	0
18	20241028	190200	9119532	1343	1343	1343	1343	0
19	20241028	190100	9119532	1343	1343	1343	1343	0
20	20241028	190000	9119532	1343	1343	1343	1343	0
21	20241028	185900	9119532	1343	1343	1343	1343	0
22	20241028	185800	9119532	1343	1343	1343	1343	0
23	20241028	185700	9119532	1343	1343	1343	1343	0
24	20241028	185600	9119532	1343	1343	1343	1343	0
25	20241028	185500	9119532	1343	1343	1343	1343	0
26	20241028	185400	9119532	1343	1343	1343	1343	0
27	20241028	185300	9119532	1343	1343	1343	1343	0
28	20241028	185200	9119532	1343	1343	1343	1343	0
29	20241028	185100	9119532	1343	1343	1343	1343	0
30	20241028	185000	9119532	1343	1343	1343	1343	0
31	20241028	184900	9119532	1343	1343	1343	1343	0
32	20241028	184800	9119532	1343	1343	1343	1343	816
33	20241028	184700	9119532	1343	1343	1343	1343	0
34	20241028	184600	9119532	1343	1343	1343	1343	0
35	20241028	184500	9119532	1343	1343	1343	1343	0
36	20241028	184400	9119532	1343	1343	1343	1343	0
37	20241028	184300	9119532	1343	1343	1343	1343	0
38	20241028	184200	9119532	1343	1343	1343	1343	0
39	20241028	184100	9119532	1343	1343	1343	1343	0
40	20241028	184000	9119532	1343	1343	1343	1343	0
41	20241028	183900	9119532	1343	1343	1343	1343	0
42	20241028	183800	9119532	1343	1343	1343	1343	0
43	20241028	183700	9119532	1343	1343	1343	1343	0
44	20241028	183600	9119532	1343	1343	1343	1343	0
45	20241028	183500	9119532	1343	1343	1343	1343	0
46	20241028	183400	9119532	1343	1343	1343	1343	0
47	20241028	183300	9119532	1343	1343	1343	1343	0
48	20241028	183200	9119532	1343	1343	1343	1343	0
49	20241028	183100	9119532	1343	1343	1343	1343	0
50	20241028	183000	9119532	1343	1343	1343	1343	0
51	20241028	182900	9119532	1343	1343	1343	1343	0
52	20241028	182800	9119532	1343	1343	1343	1343	0
53	20241028	182700	9119532	1343	1343	1343	1343	0
54	20241028	182600	9119532	1343	1343	1343	1343	0
55	20241028	182500	9119532	1343	1343	1343	1343	0
56	20241028	182400	9119532	1343	1343	1343	1343	0
57	20241028	182300	9119532	1343	1343	1343	1343	0
58	20241028	182200	9119532	1343	1343	1343	1343	0
59	20241028	182100	9119532	1343	1343	1343	1343	0
60	20241028	182000	9119532	1343	1343	1343	1343	0
61	20241028	181900	9119532	1343	1343	1343	1343	0
62	20241028	181800	9119532	1343	1343	1343	1343	816
63	20241028	181700	9119532	1343	1343	1343	1343	0
64	20241028	181600	9119532	1343	1343	1343	1343	0
65	20241028	181500	9119532	1343	1343	1343	1343	0
66	20241028	181400	9119532	1343	1343	1343	1343	0
67	20241028	181300	9119532	1343	1343	1343	1343	0
68	20241028	181200	9119532	1343	1343	1343	1343	0
69	20241028	181100	9119532	1343	1343	1343	1343	0
70	20241028	181000	9119532	1343	1343	1343	1343	0
71	20241028	180900	9119532	1343	1343	1343	1343	0
72	20241028	180800	9119532	1343	1343	1343	1343	0
73	20241028	180700	9119532	1343	1343	1343	1343	0
74	20241028	180600	9119532	1343	1343	1343	1343	0
75	20241028	180500	9119532	1343	1343	1343	1343	0
76	20241028	180400	9119532	1343	1343	1343	1343	0
77	20241028	180300	9119532	1343	1343	1343	1343	0
78	20241028	180200	9119532	1343	1343	1343	1343	0
79	20241028	180100	9119532	1343	1343	1343	1343	0
80	20241028	180000	9119532	1343	1343	1343	1343	0
81	20241028	175900	9119532	1343	1343	1343	1343	0
82	20241028	175800	9119532	1343	1343	1343	1343	0
83	20241028	175700	9119532	1343	1343	1343	1343	0
84	20241028	175600	9119532	1343	1343	1343	1343	0
85	20241028	175500	9119532	1343	1343	1343	1343	0
86	20241028	175400	9119532	1343	1343	1343	1343	0
87	20241028	175300	9119532	1343	1343	1343	1343	0
88	20241028	175200	9119532	1343	1343	1343	1343	0
89	20241028	175100	9119532	1343	1343	1343	1343	0
90	20241028	175000	9119532	1343	1343	1343	1343	0
91	20241028	174900	9119532	1343	1343	1343	1343	0
92	20241028	174800	9119532	1343	1343	1343	1343	816
93	20241028	174700	9119532	1343	1343	1343	1343	0
94	20241028	174600	9119532	1343	1343	1343	1343	0
95	20241028	174500	9119532	1343	1343	1343	1343	0
96	20241028	174400	9119532	1343	1343	1343	1343	0
97	20241028	174300	9119532	1343	1343	1343	1343	0
98	20241028	174200	9119532	1343	1343	1343	1343	0
99	20241028	174100	9119532	1343	1343	1343	1343	0
100	20241028	174000	9119532	1343	1343	1343	1343	0
101	20241028	173900	9119532	1343	1343	1343	1343	0
102	20241028	173800	9119532	1343	1343	1343	1343	0
103	20241028	173700	9119532	1343	1343	1343	1343	0
104	20241028	173600	9119532	1343	1343	1343	1343	0
105	20241028	173500	9119532	1343	1343	1343	1343	0
106	20241028	173400	9119532	1343	1343	1343	1343	0
107	20241028	173300	9119532	1343	1343	1343	1343	0
108	20241028	173200	9119532	1343	1343	1343	1343	0
109	20241028	173100	9119532	1343	1343	1343	1343	0
110	20241028	173000	9119532	1343	1343	1343	1343	0
111	20241028	172900	9119532	1343	1343	1343	1343	0
112	20241028	172800	9119532	1343	1343	1343	1343	0
113	20241028	172700	9119532	1343	1343	1343	1343	0
114	20241028	172600	9119532	1343	1343	1343	1343	0
115	20241028	172500	9119532	1343	1343	1343	1343	0
116	20241028	172400	9119532	1343	1343	1343	1343	0
117	20241028	172300	9119532	1343	1343	1343	1343	0
118	20241028	172200	9119532	1343	1343	1343	1343	0
119	20241028	172100	9119532	1343	1343	1343	1343	0
120	20241028	172000	9119532	1343	1343	1343	1343	0
121	20241028	171900	9119532	1343	1343	1343	1343	0
122	20241028	171800	9119532	1343	1343	1343	1343	816
123	20241028	171700	9119532	1343	1343	1343	1343	0
124	20241028	171600	9119532	1343	1343	1343	1343	0
125	20241028	171500	9119532	1343	1343	1343	1343	0
126	20241028	171400	9119532	1343	1343	1343	1343	0
127	20241028	171300	9119532	1343	1343	1343	1343	0
128	20241028	171200	9119532	1343	1343	1343	1343	0
129	20241028	171100	9119532	1343	1343	1343	1343	0
130	20241028	171000	9119532	1343	1343	1343	1343	0
131	20241028	170900	9119532	1343	1343	1343	1343	0
132	20241028	170800	9119532	1343	1343	1343	1343	0
133	20241028	170700	9119532	1343	1343	1343	1343	0
134	20241028	170600	9119532	1343	1343	1343	1343	0
135	20241028	170500	9119532	1343	1343	1343	1343	0
136	20241028	170400	9119532	1343	1343	1343	1343	0
137	20241028	170300	9119532	1343	1343	1343	1343	0
138	20241028	170200	9119532	1343	1343	1343	1343	0
139	20241028	170100	9119532	1343	1343	1343	1343	0
140	20241028	170000	9119532	1343	1343	1343	1343	0
141	20241028	165900	9119532	1343	1343	1343	1343	0
142	20241028	165800	9119532	1343	1343	1343	1343	0
143	20241028	165700	9119532	1343	1343	1343	1343	0
144	20241028	165600	9119532	1343	1343	1343	1343	0
145	20241028	165500	9119532	1343	1343	1343	1343	0
146	20241028	165400	9119532	1343	1343	1343	1343	0
147	20241028	165300	9119532	1343	1343	1343	1343	0
148	20241028	165200	9119532	1343	1343	1343	1343	0
149	20241028	165100	9119532	1343	1343	1343	1343	0
150	20241028	165000	9119532	1343	1343	1343	1343	0
151	20241028	164900	9119532	1343	1343	1343	1343	0
152	20241028	164800	9119532	1343	1343	1343	1343	816
153	20241028	164700	9119532	1343	1343	1343	1343	0
154	20241028	164600	9119532	1343	1343	1343	1343	0
155	20241028	164500	9119532	1343	1343	1343	1343	0
156	20241028	164400	9119532	1343	1343	1343	1343	0
157	20241028	164300	9119532	1343	1343	1343	1343	0
158	20241028	164200	9119532	1343	1343	1343	1343	0
159	20241028	164100	9119532	1343	1343	1343	1343	0
160	20241028	164000	9119532	1343	1343	1343	1343	0
161	20241028	163900	9119532	1343	1343	1343	1343	0
162	20241028	163800	9119532	1343	1343	1343	1343	0
163	20241028	163700	9119532	1343	1343	1343	1343	0
164	20241028	163600	9119532	1343	1343	1343	1343	0
165	20241028	163500	9119532	1343	1343	1343	1343	0
166	20241028	163400	9119532	1343	1343	1343	1343	0
167	20241028	163300	9119532	1343	1343	1343	1343	0
168	20241028	163200	9119532	1343	1343	1343	1343	0
169	20241028	163100	9119532	1343	1343	1343	1343	0
170	20241028	163000	9119532	1343	1343	1343	1343	0
171	20241028	162900	9119532	1343	1343	1343	1343	0
172	20241028	162800	9119532	1343	1343	1343	1343	0
173	20241028	162700	9119532	1343	1343	1343	1343	0
174	20241028	162600	9119532	1343	1343	1343	1343	0
175	20241028	162500	9119532	1343	1343	1343	1343	0
176	20241028	162400	9119532	1343	1343	1343	1343	0
177	20241028	162300	9119532	1343	1343	1343	1343	0
178	20241028	162200	9119532	1343	1343	1343	1343	0
179	20241028	162100	9119532	1343	1343	1343	1343	0
180	20241028	162000	9119532	1343	1343	1343	1343	0
181	20241028	161900	9119532	1343	1343	1343	1343	0
182	20241028	161800	9119532	1343	1343	1343	1343	816
183	20241028	161700	9119532	1343	1343	1343	1343	0
184	20241028	161600	9119532	1343	1343	1343	1343	0
185	20241028	161500	9119532	1343	1343	1343	1343	0
186	20241028	161400	9119532	1343	1343	1343	1343	0
187	20241028	161300	9119532	1343	1343	1343	1343	0
188	20241028	161200	9119532	1343	1343	1343	1343	0
189	20241028	161100	9119532	1343	1343	1343	1343	0
190	20241028	161000	9119532	1343	1343	1343	1343	0
191	20241028	160900	9119532	1343	1343	1343	1343	0
192	20241028	160800	9119532	1343	1343	1343	1343	0
193	20241028	160700	9119532	1343	1343	1343	1343	0
194	20241028	160600	9119532	1343	1343	1343	1343	0
195	20241028	160500	9119532	1343	1343	1343	1343	0
196	20241028	160400	9119532	1343	1343	1343	1343	0
197	20241028	160300	9119532	1343	1343	1343	1343	0
198	20241028	160200	9119532	1343	1343	1343	1343	0
199	20241028	160100	9119532	1343	1343	1343	1343	0
200	20241028	160000	9119532	1343	1343	1343	1343	0
201	20241028	155900	9119532	1343	1343	1343	1343	0
202	20241028	155800	9119532	1343	1343	1343	1343	0
203	20241028	155700	9119532	1343	1343	1343	1343	0
204	20241028	155600	9119532	1343	1343	1343	1343	0
205	20241028	155500	9119532	1343	1343	1343	1343	0
206	20241028	155400	9119532	1343	1343	1343	1343	0
207	20241028	155300	9119532	1343	1343	1343	1343	0
208	20241028	155200	9119532	1343	1343	1343	1343	0
209	20241028	155100	9119532	1343	1343	1343	1343	0
210	20241028	155000	9119532	1343	1343	1343	1343	0
211	20241028	154900	9119532	1343	1343	1343	1343	0
212	20241028	154800	9119532	1343	1343	1343	1343	816
213	20241028	154700	9119532	1343	1343	1343	1343	0
214	20241028	154600	9119532	1343	1343	1343	1343	0
215	20241028	154500	9119532	1343	1343	1343	1343	0
216	20241028	154400	9119532	1343	1343	1343	1343	0
217	20241028	154300	9119532	1343	1343	1343	1343	0
218	20241028	154200	9119532	1343	1343	1343	1343	0
219	20241028	154100	9119532	1343	1343	1343	1343	0
220	20241028	154000	9119532	1343	1343	1343	1343	0
221	20241028	153900	9119532	1343	1343	1343	1343	0
222	20241028	153800	9119532	1343	1343	1343	1343	0
223	20241028	153700	9119532	1343	1343	1343	1343	0
224	20241028	153600	9119532	1343	1343	1343	1343	0
225	20241028	153500	9119532	1343	1343	1343	1343	0
226	20241028	153400	9119532	1343	1343	1343	1343	0
227	20241028	153300	9119532	1343	1343	1343	1343	0
228	20241028	153200	9119532	1343	1343	1343	1343	0
229	20241028	153100	9119532	1343	1343	1343	1343	0
230	20241028	153000	9119532	1343	1343	1343	1343	816
231	20241028	152900	8023644	1345	1345	1345	1345	0
232	20241028	152800	8023644	1345	1345	1345	1345	0
233	20241028	152700	8023644	1345	1345	1345	1345	0
234	20241028	152600	8023644	1345	1345	1345	1345	0
235	20241028	152500	8023644	1345	1345	1345	1345	0
236	20241028	152400	8023644	1345	1345	1345	1345	0
237	20241028	152300	8023644	1345	1345	1345	1345	0
238	20241028	152200	8023644	1345	1345	1345	1345	0
239	20241028	152100	8023644	1345	1345	1345	1345	0
240	20241028	152000	8023644	1345	1345	1345	1345	0
241	20241028	151900	8023644	1345	1345	1345	1345	0
242	20241028	151800	8023644	1345	1345	1345	1345	0
243	20241028	151700	8023644	1345	1345	1345	1345	0
244	20241028	151600	8023644	1345	1345	1345	1345	0
245	20241028	151500	8023644	1345	1345	1345	1345	0
246	20241028	151400	8023644	1345	1345	1345	1345	0
247	20241028	151300	8023644	1345	1345	1345	1345	0
248	20241028	151200	8023644	1345	1345	1345	1345	0
249	20241028	151100	8023644	1345	1345	1345	1345	0
250	20241028	151000	8023644	1345	1345	1345	1345	0
251	20241028	150900	8023644	1345	1345	1345	1345	0
252	20241028	150800	8023644	1345	1345	1345	1345	0
253	20241028	150700	8023644	1345	1345	1345	1345	0
254	20241028	150600	8023644	1345	1345	1345	1345	0
255	20241028	150500	8023644	1345	1345	1345	1345	0
256	20241028	150400	8023644	1345	1345	1345	1345	0
257	20241028	150300	8023644	1345	1345	1345	1345	54
258	20241028	150200	7951014	1345	1344	1345	1344	453
259	20241028	150100	7341782	1342	1342	1342	1342	0
260	20241028	150000	7341782	1342	1342	1342	1342	0
261	20241028	145900	7341782	1342	1342	1342	1342	0
262	20241028	145800	7341782	1342	1342	1342	1342	0
263	20241028	145700	7341782	1342	1342	1342	1342	0
264	20241028	145600	7341782	1342	1342	1342	1342	0
265	20241028	145500	7341782	1342	1342	1342	1342	0
266	20241028	145400	7341782	1342	1342	1342	1342	10
267	20241028	145300	7328362	1344	1344	1344	1344	0
268	20241028	145200	7328362	1344	1344	1344	1344	1
269	20241028	145100	7327018	1342	1342	1342	1342	0
270	20241028	145000	7327018	1342	1342	1342	1342	0
271	20241028	144900	7327018	1342	1342	1342	1342	10
272	20241028	144800	7313598	1342	1342	1342	1342	3
273	20241028	144700	7309572	1344	1342	1344	1342	2
274	20241028	144600	7306886	1343	1344	1344	1343	2
275	20241028	144500	7304199	1344	1344	1344	1344	0
276	20241028	144400	7304199	1344	1344	1344	1344	14
277	20241028	144300	7285383	1345	1345	1345	1345	0
278	20241028	144200	7285383	1345	1345	1345	1345	0
279	20241028	144100	7285383	1345	1345	1345	1345	0
280	20241028	144000	7285383	1345	1344	1345	1344	100
281	20241028	143900	7150931	1344	1344	1344	1344	0
282	20241028	143800	7150931	1344	1344	1344	1344	0
283	20241028	143700	7150931	1344	1344	1344	1344	0
284	20241028	143600	7150931	1344	1344	1344	1344	1
285	20241028	143500	7149587	1340	1344	1344	1340	101
286	20241028	143400	7014243	1341	1341	1341	1341	0
287	20241028	143300	7014243	1341	1341	1341	1341	0
288	20241028	143200	7014243	1341	1341	1341	1341	8
289	20241028	143100	7003515	1342	1345	1345	1342	28
290	20241028	143000	6965889	1351	1351	1351	1351	0
291	20241028	142900	6965889	1351	1351	1351	1351	0
292	20241028	142800	6965889	1351	1351	1351	1351	0
293	20241028	142700	6965889	1351	1351	1351	1351	1
294	20241028	142600	6964538	1345	1345	1345	1345	0
295	20241028	142500	6964538	1345	1345	1345	1345	0
296	20241028	142400	6964538	1345	1345	1345	1345	0
297	20241028	142300	6964538	1345	1345	1345	1345	0
298	20241028	142200	6964538	1345	1345	1345	1345	0
299	20241028	142100	6964538	1345	1345	1345	1345	0
300	20241028	142000	6964538	1345	1345	1345	1345	0
301	20241028	141900	6964538	1345	1345	1345	1345	0
302	20241028	141800	6964538	1345	1345	1345	1345	0
303	20241028	141700	6964538	1345	1345	1345	1345	0
304	20241028	141600	6964538	1345	1345	1345	1345	0
305	20241028	141500	6964538	1345	1345	1345	1345	0
306	20241028	141400	6964538	1345	1345	1345	1345	0
307	20241028	141300	6964538	1345	1345	1345	1345	0
308	20241028	141200	6964538	1345	1345	1345	1345	0
309	20241028	141100	6964538	1345	1345	1345	1345	0
310	20241028	141000	6964538	1345	1345	1345	1345	0
311	20241028	140900	6964538	1345	1345	1345	1345	0
312	20241028	140800	6964538	1345	1345	1345	1345	0
313	20241028	140700	6964538	1345	1345	1345	1345	0
314	20241028	140600	6964538	1345	1345	1345	1345	0
315	20241028	140500	6964538	1345	1345	1345	1345	0
316	20241028	140400	6964538	1345	1345	1345	1345	0
317	20241028	140300	6964538	1345	1345	1345	1345	0
318	20241028	140200	6964538	1345	1345	1345	1345	0
319	20241028	140100	6964538	1345	1349	1349	1345	1000
320	20241028	140000	5618279	1352	1352	1352	1352	0
321	20241028	135900	5618279	1352	1352	1352	1352	0
322	20241028	135800	5618279	1352	1352	1352	1352	0
323	20241028	135700	5618279	1352	1352	1352	1352	0
324	20241028	135600	5618279	1352	1352	1352	1352	0
325	20241028	135500	5618279	1352	1352	1352	1352	0
326	20241028	135400	5618279	1352	1352	1352	1352	0
327	20241028	135300	5618279	1352	1352	1352	1352	91
328	20241028	135200	5495247	1352	1352	1352	1352	0
329	20241028	135100	5495247	1352	1352	1352	1352	5
330	20241028	135000	5488487	1352	1352	1352	1352	20
331	20241028	134900	5461447	1352	1352	1352	1352	5
332	20241028	134800	5454687	1352	1352	1352	1352	0
333	20241028	134700	5454687	1352	1352	1352	1352	0
334	20241028	134600	5454687	1352	1352	1352	1352	54
335	20241028	134500	5381679	1352	1352	1352	1352	46
336	20241028	134400	5319487	1351	1351	1351	1351	0
337	20241028	134300	5319487	1351	1351	1351	1351	0
338	20241028	134200	5319487	1351	1351	1351	1351	0
339	20241028	134100	5319487	1351	1351	1351	1351	0
340	20241028	134000	5319487	1351	1351	1351	1351	0
341	20241028	133900	5319487	1351	1351	1351	1351	0
342	20241028	133800	5319487	1351	1351	1351	1351	0
343	20241028	133700	5319487	1351	1351	1351	1351	0
344	20241028	133600	5319487	1351	1351	1351	1351	0
345	20241028	133500	5319487	1351	1351	1351	1351	62
346	20241028	133400	5235725	1350	1350	1350	1350	0
347	20241028	133300	5235725	1350	1350	1350	1350	0
348	20241028	133200	5235725	1350	1350	1350	1350	0
349	20241028	133100	5235725	1350	1350	1350	1350	179
350	20241028	133000	4994075	1348	1348	1348	1348	0
351	20241028	132900	4994075	1348	1348	1348	1348	290
352	20241028	132800	4603155	1348	1348	1348	1348	0
353	20241028	132700	4603155	1348	1348	1348	1348	0
354	20241028	132600	4603155	1348	1348	1348	1348	0
355	20241028	132500	4603155	1348	1348	1348	1348	51
356	20241028	132400	4534407	1349	1349	1349	1349	0
357	20241028	132300	4534407	1349	1349	1349	1349	0
358	20241028	132200	4534407	1349	1349	1349	1349	0
359	20241028	132100	4534407	1349	1349	1349	1349	0
360	20241028	132000	4534407	1349	1349	1349	1349	0
361	20241028	131900	4534407	1349	1349	1349	1349	0
362	20241028	131800	4534407	1349	1349	1349	1349	5
363	20241028	131700	4527662	1350	1350	1350	1350	0
364	20241028	131600	4527662	1350	1350	1350	1350	0
365	20241028	131500	4527662	1350	1350	1350	1350	0
366	20241028	131400	4527662	1350	1350	1350	1350	0
367	20241028	131300	4527662	1350	1350	1350	1350	0
368	20241028	131200	4527662	1350	1350	1350	1350	500
369	20241028	131100	3852662	1353	1353	1353	1353	0
370	20241028	131000	3852662	1353	1353	1353	1353	0
371	20241028	130900	3852662	1353	1353	1353	1353	0
372	20241028	130800	3852662	1353	1353	1353	1353	0
373	20241028	130700	3852662	1353	1353	1353	1353	0
374	20241028	130600	3852662	1353	1353	1353	1353	0
375	20241028	130500	3852662	1353	1353	1353	1353	0
376	20241028	130400	3852662	1353	1353	1353	1353	0
377	20241028	130300	3852662	1353	1353	1353	1353	0
378	20241028	130200	3852662	1353	1353	1353	1353	0
379	20241028	130100	3852662	1353	1353	1353	1353	0
380	20241028	130000	3852662	1353	1353	1353	1353	0
381	20241028	125900	3852662	1353	1353	1353	1353	54
382	20241028	125800	3779600	1353	1353	1353	1353	0
383	20241028	125700	3779600	1353	1353	1353	1353	0
384	20241028	125600	3779600	1353	1353	1353	1353	0
385	20241028	125500	3779600	1353	1353	1353	1353	0
386	20241028	125400	3779600	1353	1353	1353	1353	0
387	20241028	125300	3779600	1353	1353	1353	1353	0
388	20241028	125200	3779600	1353	1353	1353	1353	0
389	20241028	125100	3779600	1353	1353	1353	1353	0
390	20241028	125000	3779600	1353	1353	1353	1353	0
391	20241028	124900	3779600	1353	1353	1353	1353	0
392	20241028	124800	3779600	1353	1353	1353	1353	0
393	20241028	124700	3779600	1353	1353	1353	1353	0
394	20241028	124600	3779600	1353	1353	1353	1353	0
395	20241028	124500	3779600	1353	1353	1353	1353	0
396	20241028	124400	3779600	1353	1353	1353	1353	0
397	20241028	124300	3779600	1353	1353	1353	1353	0
398	20241028	124200	3779600	1353	1353	1353	1353	0
399	20241028	124100	3779600	1353	1352	1353	1352	175
400	20241028	124000	3542936	1352	1352	1352	1352	0
401	20241028	123900	3542936	1352	1352	1352	1352	0
402	20241028	123800	3542936	1352	1352	1352	1352	0
403	20241028	123700	3542936	1352	1352	1352	1352	0
404	20241028	123600	3542936	1352	1352	1352	1352	1
405	20241028	123500	3541584	1348	1348	1348	1348	0
406	20241028	123400	3541584	1348	1348	1348	1348	0
407	20241028	123300	3541584	1348	1348	1348	1348	0
408	20241028	123200	3541584	1348	1348	1348	1348	0
409	20241028	123100	3541584	1348	1348	1348	1348	0
410	20241028	123000	3541584	1348	1348	1348	1348	225
411	20241028	122900	3238284	1348	1348	1348	1348	0
412	20241028	122800	3238284	1348	1348	1348	1348	0
413	20241028	122700	3238284	1348	1348	1348	1348	0
414	20241028	122600	3238284	1348	1348	1348	1348	0
415	20241028	122500	3238284	1348	1348	1348	1348	0
416	20241028	122400	3238284	1348	1348	1348	1348	2
417	20241028	122300	3235588	1351	1351	1351	1351	0
418	20241028	122200	3235588	1351	1351	1351	1351	0
419	20241028	122100	3235588	1351	1351	1351	1351	0
420	20241028	122000	3235588	1351	1351	1351	1351	0
421	20241028	121900	3235588	1351	1351	1351	1351	0
422	20241028	121800	3235588	1351	1351	1351	1351	0
423	20241028	121700	3235588	1351	1351	1351	1351	0
424	20241028	121600	3235588	1351	1351	1351	1351	0
425	20241028	121500	3235588	1351	1351	1351	1351	0
426	20241028	121400	3235588	1351	1351	1351	1351	0
427	20241028	121300	3235588	1351	1351	1351	1351	0
428	20241028	121200	3235588	1351	1351	1351	1351	0
429	20241028	121100	3235588	1351	1351	1351	1351	0
430	20241028	121000	3235588	1351	1351	1351	1351	0
431	20241028	120900	3235588	1351	1351	1351	1351	0
432	20241028	120800	3235588	1351	1351	1351	1351	0
433	20241028	120700	3235588	1351	1351	1351	1351	0
434	20241028	120600	3235588	1351	1351	1351	1351	0
435	20241028	120500	3235588	1351	1351	1351	1351	0
436	20241028	120400	3235588	1351	1351	1351	1351	100
437	20241028	120300	3100488	1351	1348	1351	1348	210
438	20241028	120200	2816808	1351	1351	1351	1351	0
439	20241028	120100	2816808	1351	1351	1351	1351	0
440	20241028	120000	2816808	1351	1351	1351	1351	0
441	20241028	115900	2816808	1351	1351	1351	1351	0
442	20241028	115800	2816808	1351	1351	1351	1351	0
443	20241028	115700	2816808	1351	1351	1351	1351	0
444	20241028	115600	2816808	1351	1351	1351	1351	0
445	20241028	115500	2816808	1351	1351	1351	1351	0
446	20241028	115400	2816808	1351	1351	1351	1351	0
447	20241028	115300	2816808	1351	1351	1351	1351	1
448	20241028	115200	2815457	1349	1349	1349	1349	0
449	20241028	115100	2815457	1349	1349	1349	1349	0
450	20241028	115000	2815457	1349	1349	1349	1349	0
451	20241028	114900	2815457	1349	1349	1349	1349	6
452	20241028	114800	2807363	1351	1351	1351	1351	0
453	20241028	114700	2807363	1351	1351	1351	1351	0
454	20241028	114600	2807363	1351	1351	1351	1351	0
455	20241028	114500	2807363	1351	1351	1351	1351	0
456	20241028	114400	2807363	1351	1351	1351	1351	0
457	20241028	114300	2807363	1351	1351	1351	1351	0
458	20241028	114200	2807363	1351	1351	1351	1351	0
459	20241028	114100	2807363	1351	1351	1351	1351	0
460	20241028	114000	2807363	1351	1351	1351	1351	0
461	20241028	113900	2807363	1351	1351	1351	1351	0
462	20241028	113800	2807363	1351	1351	1351	1351	0
463	20241028	113700	2807363	1351	1351	1351	1351	0
464	20241028	113600	2807363	1351	1351	1351	1351	0
465	20241028	113500	2807363	1351	1351	1351	1351	0
466	20241028	113400	2807363	1351	1351	1351	1351	0
467	20241028	113300	2807363	1351	1351	1351	1351	0
468	20241028	113200	2807363	1351	1351	1351	1351	0
469	20241028	113100	2807363	1351	1351	1351	1351	8
470	20241028	113000	2796555	1350	1350	1350	1350	0
471	20241028	112900	2796555	1350	1350	1350	1350	1
472	20241028	112800	2795205	1351	1351	1351	1351	0
473	20241028	112700	2795205	1351	1351	1351	1351	0
474	20241028	112600	2795205	1351	1351	1351	1351	0
475	20241028	112500	2795205	1351	1351	1351	1351	0
476	20241028	112400	2795205	1351	1351	1351	1351	0
477	20241028	112300	2795205	1351	1351	1351	1351	0
478	20241028	112200	2795205	1351	1351	1351	1351	0
479	20241028	112100	2795205	1351	1351	1351	1351	0
480	20241028	112000	2795205	1351	1351	1351	1351	0
481	20241028	111900	2795205	1351	1351	1351	1351	0
482	20241028	111800	2795205	1351	1351	1351	1351	200
483	20241028	111700	2525005	1348	1348	1348	1348	7
484	20241028	111600	2515569	1348	1348	1348	1348	5
485	20241028	111500	2508829	1348	1348	1348	1348	0
486	20241028	111400	2508829	1348	1348	1348	1348	45
487	20241028	111300	2448169	1349	1348	1349	1348	15
488	20241028	111200	2427944	1348	1348	1348	1348	5
489	20241028	111100	2421204	1352	1348	1352	1348	6
490	20241028	111000	2413112	1352	1348	1352	1348	12
491	20241028	110900	2396932	1348	1347	1353	1347	122
492	20241028	110800	2232044	1347	1352	1352	1347	22
493	20241028	110700	2202390	1347	1347	1347	1347	1
494	20241028	110600	2201043	1347	1350	1350	1347	22
495	20241028	110500	2171377	1350	1352	1352	1349	34
496	20241028	110400	2125471	1352	1353	1353	1352	75
497	20241028	110300	2024001	1353	1353	1353	1353	7
498	20241028	110200	2014530	1361	1361	1361	1361	0
499	20241028	110100	2014530	1361	1361	1361	1361	0
500	20241028	110000	2014530	1361	1361	1361	1361	0
501	20241028	105900	2014530	1361	1361	1361	1361	0
502	20241028	105800	2014530	1361	1361	1361	1361	0
503	20241028	105700	2014530	1361	1361	1361	1361	0
504	20241028	105600	2014530	1361	1361	1361	1361	0
505	20241028	105500	2014530	1361	1361	1361	1361	0
506	20241028	105400	2014530	1361	1361	1361	1361	0
507	20241028	105300	2014530	1361	1361	1361	1361	0
508	20241028	105200	2014530	1361	1361	1361	1361	0
509	20241028	105100	2014530	1361	1361	1361	1361	0
510	20241028	105000	2014530	1361	1361	1361	1361	0
511	20241028	104900	2014530	1361	1361	1361	1361	0
512	20241028	104800	2014530	1361	1361	1361	1361	0
513	20241028	104700	2014530	1361	1361	1361	1361	0
514	20241028	104600	2014530	1361	1361	1361	1361	0
515	20241028	104500	2014530	1361	1361	1361	1361	1
516	20241028	104400	2013169	1360	1360	1360	1360	0
517	20241028	104300	2013169	1360	1360	1360	1360	0
518	20241028	104200	2013169	1360	1360	1360	1360	0
519	20241028	104100	2013169	1360	1360	1360	1360	0
520	20241028	104000	2013169	1360	1360	1360	1360	0
521	20241028	103900	2013169	1360	1360	1360	1360	0
522	20241028	103800	2013169	1360	1360	1360	1360	200
523	20241028	103700	1741169	1362	1362	1362	1362	0
524	20241028	103600	1741169	1362	1362	1362	1362	0
525	20241028	103500	1741169	1362	1362	1362	1362	0
526	20241028	103400	1741169	1362	1362	1362	1362	0
527	20241028	103300	1741169	1362	1362	1362	1362	0
528	20241028	103200	1741169	1362	1362	1362	1362	0
529	20241028	103100	1741169	1362	1362	1362	1362	0
530	20241028	103000	1741169	1362	1362	1362	1362	0
531	20241028	102900	1741169	1362	1362	1362	1362	100
532	20241028	102800	1604969	1362	1362	1362	1362	0
533	20241028	102700	1604969	1362	1362	1362	1362	0
534	20241028	102600	1604969	1362	1362	1362	1362	0
535	20241028	102500	1604969	1362	1362	1362	1362	0
536	20241028	102400	1604969	1362	1362	1362	1362	1
537	20241028	102300	1603607	1362	1362	1362	1362	0
538	20241028	102200	1603607	1362	1362	1362	1362	0
539	20241028	102100	1603607	1362	1362	1362	1362	0
540	20241028	102000	1603607	1362	1362	1362	1362	0
541	20241028	101900	1603607	1362	1362	1362	1362	0
542	20241028	101800	1603607	1362	1362	1362	1362	0
543	20241028	101700	1603607	1362	1362	1362	1362	0
544	20241028	101600	1603607	1362	1362	1362	1362	0
545	20241028	101500	1603607	1362	1362	1362	1362	0
546	20241028	101400	1603607	1362	1362	1362	1362	0
547	20241028	101300	1603607	1362	1362	1362	1362	0
548	20241028	101200	1603607	1362	1362	1362	1362	0
549	20241028	101100	1603607	1362	1362	1362	1362	0
550	20241028	101000	1603607	1362	1362	1362	1362	0
551	20241028	100900	1603607	1362	1362	1362	1362	0
552	20241028	100800	1603607	1362	1362	1362	1362	0
553	20241028	100700	1603607	1362	1362	1362	1362	0
554	20241028	100600	1603607	1362	1362	1362	1362	0
555	20241028	100500	1603607	1362	1362	1362	1362	40
556	20241028	100400	1549127	1362	1362	1362	1362	0
557	20241028	100300	1549127	1362	1362	1362	1362	1
558	20241028	100200	1547765	1362	1362	1362	1362	1
559	20241028	100100	1546403	1362	1362	1362	1362	0
560	20241028	100000	1546403	1362	1362	1362	1362	0
561	20241028	095900	1546403	1362	1362	1362	1362	0
562	20241028	095800	1546403	1362	1362	1362	1362	0
563	20241028	095700	1546403	1362	1362	1362	1362	0
564	20241028	095600	1546403	1362	1362	1362	1362	0
565	20241028	095500	1546403	1362	1362	1362	1362	0
566	20241028	095400	1546403	1362	1362	1362	1362	0
567	20241028	095300	1546403	1362	1362	1362	1362	0
568	20241028	095200	1546403	1362	1362	1362	1362	0
569	20241028	095100	1546403	1362	1362	1362	1362	0
570	20241028	095000	1546403	1362	1362	1362	1362	20
571	20241028	094900	1519163	1362	1362	1362	1362	1
572	20241028	094800	1517801	1350	1350	1350	1350	61
573	20241028	094700	1435451	1362	1362	1362	1362	3
574	20241028	094600	1431365	1362	1362	1362	1362	5
575	20241028	094500	1424555	1362	1361	1362	1361	510
576	20241028	094400	730435	1361	1361	1361	1361	0
577	20241028	094300	730435	1361	1361	1361	1361	0
578	20241028	094200	730435	1361	1361	1361	1361	0
579	20241028	094100	730435	1361	1361	1361	1361	100
580	20241028	094000	594335	1361	1361	1361	1361	0
581	20241028	093900	594335	1361	1361	1361	1361	0
582	20241028	093800	594335	1361	1361	1361	1361	0
583	20241028	093700	594335	1361	1361	1361	1361	0
584	20241028	093600	594335	1361	1361	1361	1361	0
585	20241028	093500	594335	1361	1361	1361	1361	0
586	20241028	093400	594335	1361	1361	1361	1361	0
587	20241028	093300	594335	1361	1361	1361	1361	2
588	20241028	093200	591613	1361	1361	1361	1361	0
589	20241028	093100	591613	1361	1361	1361	1361	0
590	20241028	093000	591613	1361	1361	1361	1361	7
591	20241028	092900	582086	1360	1360	1360	1360	0
592	20241028	092800	582086	1360	1360	1360	1360	0
593	20241028	092700	582086	1360	1360	1360	1360	0
594	20241028	092600	582086	1360	1360	1360	1360	0
595	20241028	092500	582086	1360	1360	1360	1360	0
596	20241028	092400	582086	1360	1360	1360	1360	0
597	20241028	092300	582086	1360	1360	1360	1360	0
598	20241028	092200	582086	1360	1360	1360	1360	0
599	20241028	092100	582086	1360	1360	1360	1360	0
600	20241028	092000	582086	1360	1360	1360	1360	0
601	20241028	091900	582086	1360	1360	1360	1360	0
602	20241028	091800	582086	1360	1360	1360	1360	0
603	20241028	091700	582086	1360	1360	1360	1360	0
604	20241028	091600	582086	1360	1360	1360	1360	367
605	20241028	091500	82966	1360	1360	1360	1360	0
606	20241028	091400	82966	1360	1360	1360	1360	10
607	20241028	091300	69366	1360	1360	1360	1360	0
608	20241028	091200	69366	1360	1360	1360	1360	0
609	20241028	091100	69366	1360	1360	1360	1360	0
610	20241028	091000	69366	1360	1360	1360	1360	0
611	20241028	090900	69366	1360	1360	1360	1360	0
612	20241028	090800	69366	1360	1360	1360	1360	0
613	20241028	090700	69366	1360	1360	1360	1360	28
614	20241028	090600	31286	1360	1360	1360	1360	0
615	20241028	090500	31286	1360	1360	1360	1360	0
616	20241028	090400	31286	1360	1360	1360	1360	20
617	20241028	090300	4086	1362	1362	1362	1362	0
618	20241028	090200	4086	1362	1362	1362	1362	0
619	20241028	090100	4086	1362	1362	1362	1362	0
620	20241028	090000	4086	1362	1362	1362	1362	3