KissMeData/032280/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191400	14556973	1636	1636	1636	1636	50
3	20241002	191300	14556973	1636	1636	1636	1636	0
4	20241002	191200	14556973	1636	1636	1636	1636	0
5	20241002	191100	14556973	1636	1636	1636	1636	0
6	20241002	191000	14556973	1636	1636	1636	1636	0
7	20241002	190900	14556973	1636	1636	1636	1636	0
8	20241002	190800	14556973	1636	1636	1636	1636	0
9	20241002	190700	14556973	1636	1636	1636	1636	0
10	20241002	190600	14556973	1636	1636	1636	1636	0
11	20241002	190500	14556973	1636	1636	1636	1636	0
12	20241002	190400	14556973	1636	1636	1636	1636	0
13	20241002	190300	14556973	1636	1636	1636	1636	0
14	20241002	190200	14556973	1636	1636	1636	1636	0
15	20241002	190100	14556973	1636	1636	1636	1636	0
16	20241002	190000	14556973	1636	1636	1636	1636	0
17	20241002	185900	14556973	1636	1636	1636	1636	0
18	20241002	185800	14556973	1636	1636	1636	1636	0
19	20241002	185700	14556973	1636	1636	1636	1636	0
20	20241002	185600	14556973	1636	1636	1636	1636	0
21	20241002	185500	14556973	1636	1636	1636	1636	0
22	20241002	185400	14556973	1636	1636	1636	1636	0
23	20241002	185300	14556973	1636	1636	1636	1636	0
24	20241002	185200	14556973	1636	1636	1636	1636	0
25	20241002	185100	14556973	1636	1636	1636	1636	0
26	20241002	185000	14556973	1636	1636	1636	1636	0
27	20241002	184900	14556973	1636	1636	1636	1636	0
28	20241002	184800	14556973	1636	1636	1636	1636	0
29	20241002	184700	14556973	1636	1636	1636	1636	0
30	20241002	184600	14556973	1636	1636	1636	1636	0
31	20241002	184500	14556973	1636	1636	1636	1636	0
32	20241002	184400	14556973	1636	1636	1636	1636	50
33	20241002	184300	14556973	1636	1636	1636	1636	0
34	20241002	184200	14556973	1636	1636	1636	1636	0
35	20241002	184100	14556973	1636	1636	1636	1636	0
36	20241002	184000	14556973	1636	1636	1636	1636	0
37	20241002	183900	14556973	1636	1636	1636	1636	0
38	20241002	183800	14556973	1636	1636	1636	1636	0
39	20241002	183700	14556973	1636	1636	1636	1636	0
40	20241002	183600	14556973	1636	1636	1636	1636	0
41	20241002	183500	14556973	1636	1636	1636	1636	0
42	20241002	183400	14556973	1636	1636	1636	1636	0
43	20241002	183300	14556973	1636	1636	1636	1636	0
44	20241002	183200	14556973	1636	1636	1636	1636	0
45	20241002	183100	14556973	1636	1636	1636	1636	0
46	20241002	183000	14556973	1636	1636	1636	1636	0
47	20241002	182900	14556973	1636	1636	1636	1636	0
48	20241002	182800	14556973	1636	1636	1636	1636	0
49	20241002	182700	14556973	1636	1636	1636	1636	0
50	20241002	182600	14556973	1636	1636	1636	1636	0
51	20241002	182500	14556973	1636	1636	1636	1636	0
52	20241002	182400	14556973	1636	1636	1636	1636	0
53	20241002	182300	14556973	1636	1636	1636	1636	0
54	20241002	182200	14556973	1636	1636	1636	1636	0
55	20241002	182100	14556973	1636	1636	1636	1636	0
56	20241002	182000	14556973	1636	1636	1636	1636	0
57	20241002	181900	14556973	1636	1636	1636	1636	0
58	20241002	181800	14556973	1636	1636	1636	1636	0
59	20241002	181700	14556973	1636	1636	1636	1636	0
60	20241002	181600	14556973	1636	1636	1636	1636	0
61	20241002	181500	14556973	1636	1636	1636	1636	0
62	20241002	181400	14556973	1636	1636	1636	1636	50
63	20241002	181300	14556973	1636	1636	1636	1636	0
64	20241002	181200	14556973	1636	1636	1636	1636	0
65	20241002	181100	14556973	1636	1636	1636	1636	0
66	20241002	181000	14556973	1636	1636	1636	1636	0
67	20241002	180900	14556973	1636	1636	1636	1636	0
68	20241002	180800	14556973	1636	1636	1636	1636	0
69	20241002	180700	14556973	1636	1636	1636	1636	0
70	20241002	180600	14556973	1636	1636	1636	1636	0
71	20241002	180500	14556973	1636	1636	1636	1636	0
72	20241002	180400	14556973	1636	1636	1636	1636	0
73	20241002	180300	14556973	1636	1636	1636	1636	0
74	20241002	180200	14556973	1636	1636	1636	1636	0
75	20241002	180100	14556973	1636	1636	1636	1636	0
76	20241002	180000	14556973	1636	1636	1636	1636	0
77	20241002	175900	14556973	1636	1636	1636	1636	0
78	20241002	175800	14556973	1636	1636	1636	1636	0
79	20241002	175700	14556973	1636	1636	1636	1636	0
80	20241002	175600	14556973	1636	1636	1636	1636	0
81	20241002	175500	14556973	1636	1636	1636	1636	0
82	20241002	175400	14556973	1636	1636	1636	1636	0
83	20241002	175300	14556973	1636	1636	1636	1636	0
84	20241002	175200	14556973	1636	1636	1636	1636	0
85	20241002	175100	14556973	1636	1636	1636	1636	0
86	20241002	175000	14556973	1636	1636	1636	1636	0
87	20241002	174900	14556973	1636	1636	1636	1636	0
88	20241002	174800	14556973	1636	1636	1636	1636	0
89	20241002	174700	14556973	1636	1636	1636	1636	0
90	20241002	174600	14556973	1636	1636	1636	1636	0
91	20241002	174500	14556973	1636	1636	1636	1636	0
92	20241002	174400	14556973	1636	1636	1636	1636	50
93	20241002	174300	14556973	1636	1636	1636	1636	0
94	20241002	174200	14556973	1636	1636	1636	1636	0
95	20241002	174100	14556973	1636	1636	1636	1636	0
96	20241002	174000	14556973	1636	1636	1636	1636	0
97	20241002	173900	14556973	1636	1636	1636	1636	0
98	20241002	173800	14556973	1636	1636	1636	1636	0
99	20241002	173700	14556973	1636	1636	1636	1636	0
100	20241002	173600	14556973	1636	1636	1636	1636	0
101	20241002	173500	14556973	1636	1636	1636	1636	0
102	20241002	173400	14556973	1636	1636	1636	1636	0
103	20241002	173300	14556973	1636	1636	1636	1636	0
104	20241002	173200	14556973	1636	1636	1636	1636	0
105	20241002	173100	14556973	1636	1636	1636	1636	0
106	20241002	173000	14556973	1636	1636	1636	1636	0
107	20241002	172900	14556973	1636	1636	1636	1636	0
108	20241002	172800	14556973	1636	1636	1636	1636	0
109	20241002	172700	14556973	1636	1636	1636	1636	0
110	20241002	172600	14556973	1636	1636	1636	1636	0
111	20241002	172500	14556973	1636	1636	1636	1636	0
112	20241002	172400	14556973	1636	1636	1636	1636	0
113	20241002	172300	14556973	1636	1636	1636	1636	0
114	20241002	172200	14556973	1636	1636	1636	1636	0
115	20241002	172100	14556973	1636	1636	1636	1636	0
116	20241002	172000	14556973	1636	1636	1636	1636	0
117	20241002	171900	14556973	1636	1636	1636	1636	0
118	20241002	171800	14556973	1636	1636	1636	1636	0
119	20241002	171700	14556973	1636	1636	1636	1636	0
120	20241002	171600	14556973	1636	1636	1636	1636	0
121	20241002	171500	14556973	1636	1636	1636	1636	0
122	20241002	171400	14556973	1636	1636	1636	1636	50
123	20241002	171300	14556973	1636	1636	1636	1636	0
124	20241002	171200	14556973	1636	1636	1636	1636	0
125	20241002	171100	14556973	1636	1636	1636	1636	0
126	20241002	171000	14556973	1636	1636	1636	1636	0
127	20241002	170900	14556973	1636	1636	1636	1636	0
128	20241002	170800	14556973	1636	1636	1636	1636	0
129	20241002	170700	14556973	1636	1636	1636	1636	0
130	20241002	170600	14556973	1636	1636	1636	1636	0
131	20241002	170500	14556973	1636	1636	1636	1636	0
132	20241002	170400	14556973	1636	1636	1636	1636	0
133	20241002	170300	14556973	1636	1636	1636	1636	0
134	20241002	170200	14556973	1636	1636	1636	1636	0
135	20241002	170100	14556973	1636	1636	1636	1636	0
136	20241002	170000	14556973	1636	1636	1636	1636	0
137	20241002	165900	14556973	1636	1636	1636	1636	0
138	20241002	165800	14556973	1636	1636	1636	1636	0
139	20241002	165700	14556973	1636	1636	1636	1636	0
140	20241002	165600	14556973	1636	1636	1636	1636	0
141	20241002	165500	14556973	1636	1636	1636	1636	0
142	20241002	165400	14556973	1636	1636	1636	1636	0
143	20241002	165300	14556973	1636	1636	1636	1636	0
144	20241002	165200	14556973	1636	1636	1636	1636	0
145	20241002	165100	14556973	1636	1636	1636	1636	0
146	20241002	165000	14556973	1636	1636	1636	1636	0
147	20241002	164900	14556973	1636	1636	1636	1636	0
148	20241002	164800	14556973	1636	1636	1636	1636	0
149	20241002	164700	14556973	1636	1636	1636	1636	0
150	20241002	164600	14556973	1636	1636	1636	1636	0
151	20241002	164500	14556973	1636	1636	1636	1636	0
152	20241002	164400	14556973	1636	1636	1636	1636	50
153	20241002	164300	14556973	1636	1636	1636	1636	0
154	20241002	164200	14556973	1636	1636	1636	1636	0
155	20241002	164100	14556973	1636	1636	1636	1636	0
156	20241002	164000	14556973	1636	1636	1636	1636	0
157	20241002	163900	14556973	1636	1636	1636	1636	0
158	20241002	163800	14556973	1636	1636	1636	1636	0
159	20241002	163700	14556973	1636	1636	1636	1636	0
160	20241002	163600	14556973	1636	1636	1636	1636	0
161	20241002	163500	14556973	1636	1636	1636	1636	0
162	20241002	163400	14556973	1636	1636	1636	1636	0
163	20241002	163300	14556973	1636	1636	1636	1636	0
164	20241002	163200	14556973	1636	1636	1636	1636	0
165	20241002	163100	14556973	1636	1636	1636	1636	0
166	20241002	163000	14556973	1636	1636	1636	1636	0
167	20241002	162900	14556973	1636	1636	1636	1636	0
168	20241002	162800	14556973	1636	1636	1636	1636	0
169	20241002	162700	14556973	1636	1636	1636	1636	0
170	20241002	162600	14556973	1636	1636	1636	1636	0
171	20241002	162500	14556973	1636	1636	1636	1636	0
172	20241002	162400	14556973	1636	1636	1636	1636	0
173	20241002	162300	14556973	1636	1636	1636	1636	0
174	20241002	162200	14556973	1636	1636	1636	1636	0
175	20241002	162100	14556973	1636	1636	1636	1636	0
176	20241002	162000	14556973	1636	1636	1636	1636	0
177	20241002	161900	14556973	1636	1636	1636	1636	0
178	20241002	161800	14556973	1636	1636	1636	1636	0
179	20241002	161700	14556973	1636	1636	1636	1636	0
180	20241002	161600	14556973	1636	1636	1636	1636	0
181	20241002	161500	14556973	1636	1636	1636	1636	0
182	20241002	161400	14556973	1636	1636	1636	1636	50
183	20241002	161300	14556973	1636	1636	1636	1636	0
184	20241002	161200	14556973	1636	1636	1636	1636	0
185	20241002	161100	14556973	1636	1636	1636	1636	0
186	20241002	161000	14556973	1636	1636	1636	1636	0
187	20241002	160900	14556973	1636	1636	1636	1636	0
188	20241002	160800	14556973	1636	1636	1636	1636	0
189	20241002	160700	14556973	1636	1636	1636	1636	0
190	20241002	160600	14556973	1636	1636	1636	1636	0
191	20241002	160500	14556973	1636	1636	1636	1636	0
192	20241002	160400	14556973	1636	1636	1636	1636	0
193	20241002	160300	14556973	1636	1636	1636	1636	0
194	20241002	160200	14556973	1636	1636	1636	1636	0
195	20241002	160100	14556973	1636	1636	1636	1636	0
196	20241002	160000	14556973	1636	1636	1636	1636	0
197	20241002	155900	14556973	1636	1636	1636	1636	0
198	20241002	155800	14556973	1636	1636	1636	1636	0
199	20241002	155700	14556973	1636	1636	1636	1636	0
200	20241002	155600	14556973	1636	1636	1636	1636	0
201	20241002	155500	14556973	1636	1636	1636	1636	0
202	20241002	155400	14556973	1636	1636	1636	1636	0
203	20241002	155300	14556973	1636	1636	1636	1636	0
204	20241002	155200	14556973	1636	1636	1636	1636	0
205	20241002	155100	14556973	1636	1636	1636	1636	0
206	20241002	155000	14556973	1636	1636	1636	1636	0
207	20241002	154900	14556973	1636	1636	1636	1636	0
208	20241002	154800	14556973	1636	1636	1636	1636	0
209	20241002	154700	14556973	1636	1636	1636	1636	0
210	20241002	154600	14556973	1636	1636	1636	1636	0
211	20241002	154500	14556973	1636	1636	1636	1636	0
212	20241002	154400	14556973	1636	1636	1636	1636	50
213	20241002	154300	14556973	1636	1636	1636	1636	0
214	20241002	154200	14556973	1636	1636	1636	1636	0
215	20241002	154100	14556973	1636	1636	1636	1636	0
216	20241002	154000	14556973	1636	1636	1636	1636	0
217	20241002	153900	14556973	1636	1636	1636	1636	0
218	20241002	153800	14556973	1636	1636	1636	1636	0
219	20241002	153700	14556973	1636	1636	1636	1636	0
220	20241002	153600	14556973	1636	1636	1636	1636	0
221	20241002	153500	14556973	1636	1636	1636	1636	0
222	20241002	153400	14556973	1636	1636	1636	1636	0
223	20241002	153300	14556973	1636	1636	1636	1636	0
224	20241002	153200	14556973	1636	1636	1636	1636	0
225	20241002	153100	14556973	1636	1636	1636	1636	0
226	20241002	153000	14556973	1636	1636	1636	1636	50
227	20241002	152900	14475173	1636	1636	1636	1636	0
228	20241002	152800	14475173	1636	1636	1636	1636	0
229	20241002	152700	14475173	1636	1636	1636	1636	0
230	20241002	152600	14475173	1636	1636	1636	1636	0
231	20241002	152500	14475173	1636	1636	1636	1636	0
232	20241002	152400	14475173	1636	1636	1636	1636	0
233	20241002	152300	14475173	1636	1636	1636	1636	0
234	20241002	152200	14475173	1636	1636	1636	1636	0
235	20241002	152100	14475173	1636	1636	1636	1636	0
236	20241002	152000	14475173	1636	1636	1636	1636	0
237	20241002	151900	14475173	1636	1636	1636	1636	0
238	20241002	151800	14475173	1636	1636	1636	1632	64
239	20241002	151700	14370497	1637	1637	1637	1637	0
240	20241002	151600	14370497	1637	1637	1637	1637	0
241	20241002	151500	14370497	1637	1637	1637	1637	0
242	20241002	151400	14370497	1637	1637	1637	1637	0
243	20241002	151300	14370497	1637	1637	1637	1637	0
244	20241002	151200	14370497	1637	1632	1637	1632	58
245	20241002	151100	14275816	1637	1637	1637	1637	0
246	20241002	151000	14275816	1637	1637	1637	1637	0
247	20241002	150900	14275816	1637	1637	1637	1637	0
248	20241002	150800	14275816	1637	1637	1637	1637	0
249	20241002	150700	14275816	1637	1637	1637	1637	0
250	20241002	150600	14275816	1637	1637	1637	1637	0
251	20241002	150500	14275816	1637	1637	1637	1637	0
252	20241002	150400	14275816	1637	1637	1637	1637	0
253	20241002	150300	14275816	1637	1637	1637	1637	0
254	20241002	150200	14275816	1637	1637	1637	1637	0
255	20241002	150100	14275816	1637	1637	1637	1637	0
256	20241002	150000	14275816	1637	1637	1637	1637	0
257	20241002	145900	14275816	1637	1637	1637	1637	0
258	20241002	145800	14275816	1637	1637	1637	1637	0
259	20241002	145700	14275816	1637	1637	1637	1637	0
260	20241002	145600	14275816	1637	1637	1637	1637	0
261	20241002	145500	14275816	1637	1637	1637	1637	0
262	20241002	145400	14275816	1637	1637	1637	1637	0
263	20241002	145300	14275816	1637	1637	1637	1637	0
264	20241002	145200	14275816	1637	1637	1637	1637	0
265	20241002	145100	14275816	1637	1637	1637	1637	0
266	20241002	145000	14275816	1637	1637	1637	1637	0
267	20241002	144900	14275816	1637	1637	1637	1637	0
268	20241002	144800	14275816	1637	1637	1637	1637	0
269	20241002	144700	14275816	1637	1637	1637	1637	0
270	20241002	144600	14275816	1637	1637	1637	1637	0
271	20241002	144500	14275816	1637	1637	1637	1637	0
272	20241002	144400	14275816	1637	1637	1637	1637	0
273	20241002	144300	14275816	1637	1637	1637	1637	0
274	20241002	144200	14275816	1637	1637	1637	1637	0
275	20241002	144100	14275816	1637	1637	1637	1637	0
276	20241002	144000	14275816	1637	1637	1637	1637	0
277	20241002	143900	14275816	1637	1637	1637	1637	0
278	20241002	143800	14275816	1637	1637	1637	1637	0
279	20241002	143700	14275816	1637	1637	1637	1637	0
280	20241002	143600	14275816	1637	1637	1637	1637	0
281	20241002	143500	14275816	1637	1637	1637	1637	2
282	20241002	143400	14272542	1637	1637	1637	1637	0
283	20241002	143300	14272542	1637	1637	1637	1637	0
284	20241002	143200	14272542	1637	1637	1637	1637	0
285	20241002	143100	14272542	1637	1637	1637	1637	0
286	20241002	143000	14272542	1637	1637	1637	1637	0
287	20241002	142900	14272542	1637	1637	1637	1637	0
288	20241002	142800	14272542	1637	1637	1637	1637	0
289	20241002	142700	14272542	1637	1637	1637	1637	0
290	20241002	142600	14272542	1637	1637	1637	1637	0
291	20241002	142500	14272542	1637	1637	1637	1637	0
292	20241002	142400	14272542	1637	1637	1637	1637	2
293	20241002	142300	14269268	1630	1630	1630	1630	0
294	20241002	142200	14269268	1630	1630	1630	1630	259
295	20241002	142100	13847098	1634	1634	1634	1634	407
296	20241002	142000	13182060	1637	1637	1637	1637	0
297	20241002	141900	13182060	1637	1637	1637	1637	0
298	20241002	141800	13182060	1637	1637	1637	1637	0
299	20241002	141700	13182060	1637	1637	1637	1637	0
300	20241002	141600	13182060	1637	1637	1637	1637	0
301	20241002	141500	13182060	1637	1637	1637	1637	0
302	20241002	141400	13182060	1637	1637	1637	1637	0
303	20241002	141300	13182060	1637	1637	1637	1637	0
304	20241002	141200	13182060	1637	1637	1637	1637	0
305	20241002	141100	13182060	1637	1637	1637	1637	0
306	20241002	141000	13182060	1637	1637	1637	1637	0
307	20241002	140900	13182060	1637	1636	1637	1636	36
308	20241002	140800	13123146	1635	1635	1635	1635	18
309	20241002	140700	13093716	1634	1634	1634	1634	0
310	20241002	140600	13093716	1634	1634	1634	1634	534
311	20241002	140500	12221160	1635	1635	1635	1635	0
312	20241002	140400	12221160	1635	1635	1635	1635	0
313	20241002	140300	12221160	1635	1635	1635	1635	0
314	20241002	140200	12221160	1635	1635	1635	1635	0
315	20241002	140100	12221160	1635	1635	1635	1635	0
316	20241002	140000	12221160	1635	1635	1635	1635	0
317	20241002	135900	12221160	1635	1635	1635	1635	0
318	20241002	135800	12221160	1635	1635	1635	1635	0
319	20241002	135700	12221160	1635	1635	1635	1635	0
320	20241002	135600	12221160	1635	1635	1635	1635	0
321	20241002	135500	12221160	1635	1635	1635	1635	0
322	20241002	135400	12221160	1635	1635	1635	1635	0
323	20241002	135300	12221160	1635	1635	1635	1635	0
324	20241002	135200	12221160	1635	1635	1635	1635	27
325	20241002	135100	12177015	1635	1635	1635	1635	0
326	20241002	135000	12177015	1635	1635	1635	1635	0
327	20241002	134900	12177015	1635	1635	1635	1635	0
328	20241002	134800	12177015	1635	1635	1635	1635	0
329	20241002	134700	12177015	1635	1635	1635	1635	0
330	20241002	134600	12177015	1635	1635	1635	1635	0
331	20241002	134500	12177015	1635	1635	1635	1635	0
332	20241002	134400	12177015	1635	1635	1635	1635	0
333	20241002	134300	12177015	1635	1635	1635	1635	0
334	20241002	134200	12177015	1635	1635	1635	1635	0
335	20241002	134100	12177015	1635	1635	1635	1635	0
336	20241002	134000	12177015	1635	1635	1635	1635	0
337	20241002	133900	12177015	1635	1635	1635	1635	0
338	20241002	133800	12177015	1635	1635	1635	1635	0
339	20241002	133700	12177015	1635	1635	1635	1635	0
340	20241002	133600	12177015	1635	1635	1635	1635	0
341	20241002	133500	12177015	1635	1635	1635	1635	0
342	20241002	133400	12177015	1635	1635	1635	1635	0
343	20241002	133300	12177015	1635	1635	1635	1635	0
344	20241002	133200	12177015	1635	1635	1635	1635	105
345	20241002	133100	12005340	1634	1634	1634	1634	0
346	20241002	133000	12005340	1634	1634	1634	1634	3
347	20241002	132900	12000438	1638	1638	1638	1638	0
348	20241002	132800	12000438	1638	1638	1638	1638	0
349	20241002	132700	12000438	1638	1638	1638	1638	0
350	20241002	132600	12000438	1638	1638	1638	1638	0
351	20241002	132500	12000438	1638	1638	1638	1638	0
352	20241002	132400	12000438	1638	1638	1638	1638	0
353	20241002	132300	12000438	1638	1638	1638	1638	0
354	20241002	132200	12000438	1638	1638	1638	1638	0
355	20241002	132100	12000438	1638	1638	1638	1638	0
356	20241002	132000	12000438	1638	1638	1638	1638	0
357	20241002	131900	12000438	1638	1638	1638	1638	0
358	20241002	131800	12000438	1638	1638	1638	1638	0
359	20241002	131700	12000438	1638	1638	1638	1638	0
360	20241002	131600	12000438	1638	1638	1638	1638	0
361	20241002	131500	12000438	1638	1638	1638	1638	0
362	20241002	131400	12000438	1638	1638	1638	1638	0
363	20241002	131300	12000438	1638	1638	1638	1638	0
364	20241002	131200	12000438	1638	1638	1638	1638	0
365	20241002	131100	12000438	1638	1638	1638	1638	2
366	20241002	131000	11997162	1634	1634	1634	1634	0
367	20241002	130900	11997162	1634	1634	1634	1634	36
368	20241002	130800	11938338	1634	1634	1634	1634	0
369	20241002	130700	11938338	1634	1634	1634	1634	0
370	20241002	130600	11938338	1634	1634	1634	1634	0
371	20241002	130500	11938338	1634	1634	1634	1634	0
372	20241002	130400	11938338	1634	1634	1634	1634	0
373	20241002	130300	11938338	1634	1634	1634	1634	0
374	20241002	130200	11938338	1634	1634	1634	1634	0
375	20241002	130100	11938338	1634	1634	1634	1634	0
376	20241002	130000	11938338	1634	1634	1634	1634	0
377	20241002	125900	11938338	1634	1634	1634	1634	0
378	20241002	125800	11938338	1634	1634	1634	1634	0
379	20241002	125700	11938338	1634	1634	1634	1634	0
380	20241002	125600	11938338	1634	1633	1634	1633	207
381	20241002	125500	11600287	1634	1633	1634	1633	21
382	20241002	125400	11565992	1635	1633	1635	1633	2
383	20241002	125300	11562724	1634	1634	1634	1634	10
384	20241002	125200	11546384	1635	1635	1635	1635	0
385	20241002	125100	11546384	1635	1635	1635	1635	0
386	20241002	125000	11546384	1635	1635	1635	1635	0
387	20241002	124900	11546384	1635	1635	1635	1635	0
388	20241002	124800	11546384	1635	1635	1635	1635	0
389	20241002	124700	11546384	1635	1635	1635	1635	0
390	20241002	124600	11546384	1635	1635	1635	1635	0
391	20241002	124500	11546384	1635	1635	1635	1635	0
392	20241002	124400	11546384	1635	1635	1635	1635	0
393	20241002	124300	11546384	1635	1635	1635	1635	0
394	20241002	124200	11546384	1635	1635	1635	1635	0
395	20241002	124100	11546384	1635	1635	1635	1635	0
396	20241002	124000	11546384	1635	1635	1635	1635	0
397	20241002	123900	11546384	1635	1635	1635	1635	0
398	20241002	123800	11546384	1635	1635	1635	1635	0
399	20241002	123700	11546384	1635	1635	1635	1635	0
400	20241002	123600	11546384	1635	1635	1635	1635	0
401	20241002	123500	11546384	1635	1635	1635	1635	0
402	20241002	123400	11546384	1635	1635	1635	1635	0
403	20241002	123300	11546384	1635	1635	1635	1635	0
404	20241002	123200	11546384	1635	1635	1635	1635	0
405	20241002	123100	11546384	1635	1635	1635	1635	0
406	20241002	123000	11546384	1635	1635	1635	1635	0
407	20241002	122900	11546384	1635	1635	1635	1635	0
408	20241002	122800	11546384	1635	1635	1635	1635	0
409	20241002	122700	11546384	1635	1635	1635	1635	0
410	20241002	122600	11546384	1635	1635	1635	1635	0
411	20241002	122500	11546384	1635	1635	1635	1635	0
412	20241002	122400	11546384	1635	1635	1635	1635	0
413	20241002	122300	11546384	1635	1635	1635	1635	0
414	20241002	122200	11546384	1635	1635	1635	1635	0
415	20241002	122100	11546384	1635	1635	1635	1635	0
416	20241002	122000	11546384	1635	1635	1635	1635	0
417	20241002	121900	11546384	1635	1635	1635	1635	0
418	20241002	121800	11546384	1635	1635	1635	1635	0
419	20241002	121700	11546384	1635	1635	1635	1635	0
420	20241002	121600	11546384	1635	1635	1635	1635	0
421	20241002	121500	11546384	1635	1635	1635	1635	0
422	20241002	121400	11546384	1635	1635	1635	1635	0
423	20241002	121300	11546384	1635	1635	1635	1635	0
424	20241002	121200	11546384	1635	1635	1635	1635	0
425	20241002	121100	11546384	1635	1635	1635	1635	0
426	20241002	121000	11546384	1635	1635	1635	1635	1
427	20241002	120900	11544749	1634	1634	1634	1634	0
428	20241002	120800	11544749	1634	1634	1634	1634	493
429	20241002	120700	10739187	1635	1635	1635	1635	0
430	20241002	120600	10739187	1635	1635	1635	1635	0
431	20241002	120500	10739187	1635	1635	1635	1635	0
432	20241002	120400	10739187	1635	1635	1635	1635	0
433	20241002	120300	10739187	1635	1635	1635	1635	0
434	20241002	120200	10739187	1635	1635	1635	1635	1
435	20241002	120100	10737552	1634	1634	1634	1634	0
436	20241002	120000	10737552	1634	1634	1634	1634	0
437	20241002	115900	10737552	1634	1634	1634	1634	0
438	20241002	115800	10737552	1634	1634	1634	1634	1
439	20241002	115700	10735918	1638	1638	1638	1638	0
440	20241002	115600	10735918	1638	1638	1638	1638	0
441	20241002	115500	10735918	1638	1638	1638	1638	0
442	20241002	115400	10735918	1638	1638	1638	1638	0
443	20241002	115300	10735918	1638	1638	1638	1638	0
444	20241002	115200	10735918	1638	1638	1638	1638	0
445	20241002	115100	10735918	1638	1638	1638	1638	0
446	20241002	115000	10735918	1638	1638	1638	1638	0
447	20241002	114900	10735918	1638	1638	1638	1638	0
448	20241002	114800	10735918	1638	1638	1638	1638	0
449	20241002	114700	10735918	1638	1638	1638	1638	0
450	20241002	114600	10735918	1638	1638	1638	1638	0
451	20241002	114500	10735918	1638	1638	1638	1638	0
452	20241002	114400	10735918	1638	1638	1638	1638	0
453	20241002	114300	10735918	1638	1638	1638	1638	0
454	20241002	114200	10735918	1638	1638	1638	1638	0
455	20241002	114100	10735918	1638	1638	1638	1638	0
456	20241002	114000	10735918	1638	1638	1638	1638	0
457	20241002	113900	10735918	1638	1638	1638	1638	0
458	20241002	113800	10735918	1638	1638	1638	1638	0
459	20241002	113700	10735918	1638	1638	1638	1638	0
460	20241002	113600	10735918	1638	1638	1638	1638	0
461	20241002	113500	10735918	1638	1638	1638	1638	0
462	20241002	113400	10735918	1638	1638	1638	1638	0
463	20241002	113300	10735918	1638	1638	1638	1638	1
464	20241002	113200	10734280	1634	1634	1634	1634	0
465	20241002	113100	10734280	1634	1634	1634	1634	18
466	20241002	113000	10704868	1638	1638	1638	1638	0
467	20241002	112900	10704868	1638	1638	1638	1638	0
468	20241002	112800	10704868	1638	1638	1638	1638	53
469	20241002	112700	10618054	1638	1638	1638	1638	0
470	20241002	112600	10618054	1638	1638	1638	1638	2
471	20241002	112500	10614778	1634	1634	1634	1634	0
472	20241002	112400	10614778	1634	1634	1634	1634	534
473	20241002	112300	9742222	1638	1638	1638	1638	0
474	20241002	112200	9742222	1638	1638	1638	1638	0
475	20241002	112100	9742222	1638	1638	1638	1638	0
476	20241002	112000	9742222	1638	1638	1638	1638	0
477	20241002	111900	9742222	1638	1638	1638	1638	0
478	20241002	111800	9742222	1638	1638	1638	1638	0
479	20241002	111700	9742222	1638	1638	1638	1638	0
480	20241002	111600	9742222	1638	1638	1638	1638	0
481	20241002	111500	9742222	1638	1638	1638	1638	0
482	20241002	111400	9742222	1638	1638	1638	1638	0
483	20241002	111300	9742222	1638	1638	1638	1638	0
484	20241002	111200	9742222	1638	1638	1638	1638	0
485	20241002	111100	9742222	1638	1638	1638	1638	0
486	20241002	111000	9742222	1638	1638	1638	1638	0
487	20241002	110900	9742222	1638	1638	1638	1638	0
488	20241002	110800	9742222	1638	1638	1638	1638	0
489	20241002	110700	9742222	1638	1638	1638	1638	0
490	20241002	110600	9742222	1638	1638	1638	1638	0
491	20241002	110500	9742222	1638	1638	1638	1638	0
492	20241002	110400	9742222	1638	1638	1638	1638	0
493	20241002	110300	9742222	1638	1638	1638	1638	0
494	20241002	110200	9742222	1638	1638	1638	1638	0
495	20241002	110100	9742222	1638	1638	1638	1638	0
496	20241002	110000	9742222	1638	1638	1638	1638	0
497	20241002	105900	9742222	1638	1638	1638	1638	0
498	20241002	105800	9742222	1638	1638	1638	1638	0
499	20241002	105700	9742222	1638	1638	1638	1638	0
500	20241002	105600	9742222	1638	1638	1638	1638	0
501	20241002	105500	9742222	1638	1638	1638	1638	0
502	20241002	105400	9742222	1638	1638	1638	1638	0
503	20241002	105300	9742222	1638	1638	1638	1638	0
504	20241002	105200	9742222	1638	1638	1638	1638	0
505	20241002	105100	9742222	1638	1638	1638	1638	0
506	20241002	105000	9742222	1638	1638	1638	1638	0
507	20241002	104900	9742222	1638	1638	1638	1638	0
508	20241002	104800	9742222	1638	1638	1638	1638	0
509	20241002	104700	9742222	1638	1638	1638	1638	0
510	20241002	104600	9742222	1638	1638	1638	1638	0
511	20241002	104500	9742222	1638	1638	1638	1638	0
512	20241002	104400	9742222	1638	1638	1638	1638	0
513	20241002	104300	9742222	1638	1638	1638	1638	0
514	20241002	104200	9742222	1638	1638	1638	1638	0
515	20241002	104100	9742222	1638	1638	1638	1638	0
516	20241002	104000	9742222	1638	1634	1638	1634	371
517	20241002	103900	9136004	1640	1640	1640	1640	0
518	20241002	103800	9136004	1640	1640	1640	1640	0
519	20241002	103700	9136004	1640	1640	1640	1640	0
520	20241002	103600	9136004	1640	1640	1640	1640	0
521	20241002	103500	9136004	1640	1640	1640	1640	0
522	20241002	103400	9136004	1640	1640	1640	1640	0
523	20241002	103300	9136004	1640	1640	1640	1640	0
524	20241002	103200	9136004	1640	1640	1640	1640	0
525	20241002	103100	9136004	1640	1640	1640	1640	0
526	20241002	103000	9136004	1640	1640	1640	1640	0
527	20241002	102900	9136004	1640	1640	1640	1640	0
528	20241002	102800	9136004	1640	1640	1640	1640	0
529	20241002	102700	9136004	1640	1640	1640	1640	0
530	20241002	102600	9136004	1640	1640	1640	1640	0
531	20241002	102500	9136004	1640	1640	1640	1640	0
532	20241002	102400	9136004	1640	1640	1640	1640	0
533	20241002	102300	9136004	1640	1640	1640	1640	0
534	20241002	102200	9136004	1640	1640	1640	1640	0
535	20241002	102100	9136004	1640	1640	1640	1640	0
536	20241002	102000	9136004	1640	1640	1640	1640	0
537	20241002	101900	9136004	1640	1640	1640	1640	0
538	20241002	101800	9136004	1640	1640	1640	1640	0
539	20241002	101700	9136004	1640	1640	1640	1640	0
540	20241002	101600	9136004	1640	1640	1640	1640	771
541	20241002	101500	7871564	1640	1640	1640	1640	0
542	20241002	101400	7871564	1640	1640	1640	1640	1
543	20241002	101300	7869924	1636	1636	1636	1636	0
544	20241002	101200	7869924	1636	1636	1636	1636	0
545	20241002	101100	7869924	1636	1636	1636	1636	0
546	20241002	101000	7869924	1636	1636	1636	1636	0
547	20241002	100900	7869924	1636	1636	1636	1636	0
548	20241002	100800	7869924	1636	1636	1636	1636	0
549	20241002	100700	7869924	1636	1636	1636	1636	0
550	20241002	100600	7869924	1636	1636	1636	1636	1
551	20241002	100500	7868288	1636	1636	1636	1636	0
552	20241002	100400	7868288	1636	1636	1636	1636	0
553	20241002	100300	7868288	1636	1636	1636	1636	149
554	20241002	100200	7624524	1636	1636	1636	1636	0
555	20241002	100100	7624524	1636	1636	1636	1636	0
556	20241002	100000	7624524	1636	1636	1636	1636	1
557	20241002	095900	7622888	1635	1635	1635	1635	1
558	20241002	095800	7621253	1634	1634	1634	1634	0
559	20241002	095700	7621253	1634	1633	1634	1633	1429
560	20241002	095600	5287674	1633	1633	1633	1633	801
561	20241002	095500	3979641	1633	1633	1633	1633	0
562	20241002	095400	3979641	1633	1632	1633	1632	600
563	20241002	095300	2999984	1632	1632	1632	1632	0
564	20241002	095200	2999984	1632	1632	1632	1632	0
565	20241002	095100	2999984	1632	1632	1632	1632	0
566	20241002	095000	2999984	1632	1632	1632	1632	0
567	20241002	094900	2999984	1632	1632	1632	1632	0
568	20241002	094800	2999984	1632	1632	1632	1632	0
569	20241002	094700	2999984	1632	1632	1632	1632	0
570	20241002	094600	2999984	1632	1632	1632	1632	4
571	20241002	094500	2993456	1633	1633	1633	1633	0
572	20241002	094400	2993456	1633	1633	1633	1633	0
573	20241002	094300	2993456	1633	1633	1633	1633	0
574	20241002	094200	2993456	1633	1633	1633	1633	0
575	20241002	094100	2993456	1633	1633	1633	1633	0
576	20241002	094000	2993456	1633	1633	1633	1633	0
577	20241002	093900	2993456	1633	1633	1633	1633	0
578	20241002	093800	2993456	1633	1633	1633	1633	0
579	20241002	093700	2993456	1633	1633	1633	1633	0
580	20241002	093600	2993456	1633	1633	1633	1633	0
581	20241002	093500	2993456	1633	1633	1633	1633	555
582	20241002	093400	2087141	1633	1633	1633	1633	0
583	20241002	093300	2087141	1633	1633	1633	1633	0
584	20241002	093200	2087141	1633	1633	1633	1633	0
585	20241002	093100	2087141	1633	1633	1633	1633	0
586	20241002	093000	2087141	1633	1633	1633	1633	0
587	20241002	092900	2087141	1633	1633	1633	1633	0
588	20241002	092800	2087141	1633	1633	1633	1633	0
589	20241002	092700	2087141	1633	1633	1633	1633	0
590	20241002	092600	2087141	1633	1633	1633	1633	0
591	20241002	092500	2087141	1633	1633	1633	1633	200
592	20241002	092400	1760541	1634	1634	1634	1634	200
593	20241002	092300	1433741	1634	1634	1634	1634	0
594	20241002	092200	1433741	1634	1634	1634	1634	0
595	20241002	092100	1433741	1634	1634	1634	1634	12
596	20241002	092000	1414133	1634	1634	1634	1634	0
597	20241002	091900	1414133	1634	1634	1634	1634	0
598	20241002	091800	1414133	1634	1634	1634	1634	0
599	20241002	091700	1414133	1634	1634	1634	1634	1
600	20241002	091600	1412499	1628	1628	1628	1628	100
601	20241002	091500	1249699	1629	1629	1629	1629	0
602	20241002	091400	1249699	1629	1629	1629	1629	10
603	20241002	091300	1233409	1630	1630	1630	1630	0
604	20241002	091200	1233409	1630	1631	1631	1630	30
605	20241002	091100	1184489	1635	1635	1635	1635	0
606	20241002	091000	1184489	1635	1635	1635	1635	1
607	20241002	090900	1182854	1625	1625	1625	1625	0
608	20241002	090800	1182854	1625	1625	1625	1625	0
609	20241002	090700	1182854	1625	1625	1625	1625	0
610	20241002	090600	1182854	1625	1625	1625	1625	17
611	20241002	090500	1155229	1640	1640	1640	1640	1
612	20241002	090400	1153589	1626	1626	1626	1626	1
613	20241002	090300	1151963	1629	1632	1632	1629	2
614	20241002	090200	1148702	1634	1634	1634	1634	1
615	20241002	090100	1147068	1634	1634	1634	1634	0
616	20241002	090000	1147068	1634	1634	1634	1634	588