KissMeData/018620/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190400	54671079	1061	1061	1061	1061	972
3	20241002	190300	54671079	1061	1061	1061	1061	0
4	20241002	190200	54671079	1061	1061	1061	1061	0
5	20241002	190100	54671079	1061	1061	1061	1061	0
6	20241002	190000	54671079	1061	1061	1061	1061	0
7	20241002	185900	54671079	1061	1061	1061	1061	0
8	20241002	185800	54671079	1061	1061	1061	1061	0
9	20241002	185700	54671079	1061	1061	1061	1061	0
10	20241002	185600	54671079	1061	1061	1061	1061	0
11	20241002	185500	54671079	1061	1061	1061	1061	0
12	20241002	185400	54671079	1061	1061	1061	1061	0
13	20241002	185300	54671079	1061	1061	1061	1061	0
14	20241002	185200	54671079	1061	1061	1061	1061	0
15	20241002	185100	54671079	1061	1061	1061	1061	0
16	20241002	185000	54671079	1061	1061	1061	1061	0
17	20241002	184900	54671079	1061	1061	1061	1061	0
18	20241002	184800	54671079	1061	1061	1061	1061	0
19	20241002	184700	54671079	1061	1061	1061	1061	0
20	20241002	184600	54671079	1061	1061	1061	1061	0
21	20241002	184500	54671079	1061	1061	1061	1061	0
22	20241002	184400	54671079	1061	1061	1061	1061	0
23	20241002	184300	54671079	1061	1061	1061	1061	0
24	20241002	184200	54671079	1061	1061	1061	1061	0
25	20241002	184100	54671079	1061	1061	1061	1061	0
26	20241002	184000	54671079	1061	1061	1061	1061	0
27	20241002	183900	54671079	1061	1061	1061	1061	0
28	20241002	183800	54671079	1061	1061	1061	1061	0
29	20241002	183700	54671079	1061	1061	1061	1061	0
30	20241002	183600	54671079	1061	1061	1061	1061	0
31	20241002	183500	54671079	1061	1061	1061	1061	0
32	20241002	183400	54671079	1061	1061	1061	1061	972
33	20241002	183300	54671079	1061	1061	1061	1061	0
34	20241002	183200	54671079	1061	1061	1061	1061	0
35	20241002	183100	54671079	1061	1061	1061	1061	0
36	20241002	183000	54671079	1061	1061	1061	1061	0
37	20241002	182900	54671079	1061	1061	1061	1061	0
38	20241002	182800	54671079	1061	1061	1061	1061	0
39	20241002	182700	54671079	1061	1061	1061	1061	0
40	20241002	182600	54671079	1061	1061	1061	1061	0
41	20241002	182500	54671079	1061	1061	1061	1061	0
42	20241002	182400	54671079	1061	1061	1061	1061	0
43	20241002	182300	54671079	1061	1061	1061	1061	0
44	20241002	182200	54671079	1061	1061	1061	1061	0
45	20241002	182100	54671079	1061	1061	1061	1061	0
46	20241002	182000	54671079	1061	1061	1061	1061	0
47	20241002	181900	54671079	1061	1061	1061	1061	0
48	20241002	181800	54671079	1061	1061	1061	1061	0
49	20241002	181700	54671079	1061	1061	1061	1061	0
50	20241002	181600	54671079	1061	1061	1061	1061	0
51	20241002	181500	54671079	1061	1061	1061	1061	0
52	20241002	181400	54671079	1061	1061	1061	1061	0
53	20241002	181300	54671079	1061	1061	1061	1061	0
54	20241002	181200	54671079	1061	1061	1061	1061	0
55	20241002	181100	54671079	1061	1061	1061	1061	0
56	20241002	181000	54671079	1061	1061	1061	1061	0
57	20241002	180900	54671079	1061	1061	1061	1061	0
58	20241002	180800	54671079	1061	1061	1061	1061	0
59	20241002	180700	54671079	1061	1061	1061	1061	0
60	20241002	180600	54671079	1061	1061	1061	1061	0
61	20241002	180500	54671079	1061	1061	1061	1061	0
62	20241002	180400	54671079	1061	1061	1061	1061	972
63	20241002	180300	54671079	1061	1061	1061	1061	0
64	20241002	180200	54671079	1061	1061	1061	1061	0
65	20241002	180100	54671079	1061	1061	1061	1061	0
66	20241002	180000	54671079	1061	1061	1061	1061	0
67	20241002	175900	54671079	1061	1061	1061	1061	0
68	20241002	175800	54671079	1061	1061	1061	1061	0
69	20241002	175700	54671079	1061	1061	1061	1061	0
70	20241002	175600	54671079	1061	1061	1061	1061	0
71	20241002	175500	54671079	1061	1061	1061	1061	0
72	20241002	175400	54671079	1061	1061	1061	1061	0
73	20241002	175300	54671079	1061	1061	1061	1061	0
74	20241002	175200	54671079	1061	1061	1061	1061	0
75	20241002	175100	54671079	1061	1061	1061	1061	0
76	20241002	175000	54671079	1061	1061	1061	1061	0
77	20241002	174900	54671079	1061	1061	1061	1061	0
78	20241002	174800	54671079	1061	1061	1061	1061	0
79	20241002	174700	54671079	1061	1061	1061	1061	0
80	20241002	174600	54671079	1061	1061	1061	1061	0
81	20241002	174500	54671079	1061	1061	1061	1061	0
82	20241002	174400	54671079	1061	1061	1061	1061	0
83	20241002	174300	54671079	1061	1061	1061	1061	0
84	20241002	174200	54671079	1061	1061	1061	1061	0
85	20241002	174100	54671079	1061	1061	1061	1061	0
86	20241002	174000	54671079	1061	1061	1061	1061	0
87	20241002	173900	54671079	1061	1061	1061	1061	0
88	20241002	173800	54671079	1061	1061	1061	1061	0
89	20241002	173700	54671079	1061	1061	1061	1061	0
90	20241002	173600	54671079	1061	1061	1061	1061	0
91	20241002	173500	54671079	1061	1061	1061	1061	0
92	20241002	173400	54671079	1061	1061	1061	1061	972
93	20241002	173300	54671079	1061	1061	1061	1061	0
94	20241002	173200	54671079	1061	1061	1061	1061	0
95	20241002	173100	54671079	1061	1061	1061	1061	0
96	20241002	173000	54671079	1061	1061	1061	1061	0
97	20241002	172900	54671079	1061	1061	1061	1061	0
98	20241002	172800	54671079	1061	1061	1061	1061	0
99	20241002	172700	54671079	1061	1061	1061	1061	0
100	20241002	172600	54671079	1061	1061	1061	1061	0
101	20241002	172500	54671079	1061	1061	1061	1061	0
102	20241002	172400	54671079	1061	1061	1061	1061	0
103	20241002	172300	54671079	1061	1061	1061	1061	0
104	20241002	172200	54671079	1061	1061	1061	1061	0
105	20241002	172100	54671079	1061	1061	1061	1061	0
106	20241002	172000	54671079	1061	1061	1061	1061	0
107	20241002	171900	54671079	1061	1061	1061	1061	0
108	20241002	171800	54671079	1061	1061	1061	1061	0
109	20241002	171700	54671079	1061	1061	1061	1061	0
110	20241002	171600	54671079	1061	1061	1061	1061	0
111	20241002	171500	54671079	1061	1061	1061	1061	0
112	20241002	171400	54671079	1061	1061	1061	1061	0
113	20241002	171300	54671079	1061	1061	1061	1061	0
114	20241002	171200	54671079	1061	1061	1061	1061	0
115	20241002	171100	54671079	1061	1061	1061	1061	0
116	20241002	171000	54671079	1061	1061	1061	1061	0
117	20241002	170900	54671079	1061	1061	1061	1061	0
118	20241002	170800	54671079	1061	1061	1061	1061	0
119	20241002	170700	54671079	1061	1061	1061	1061	0
120	20241002	170600	54671079	1061	1061	1061	1061	0
121	20241002	170500	54671079	1061	1061	1061	1061	0
122	20241002	170400	54671079	1061	1061	1061	1061	972
123	20241002	170300	54671079	1061	1061	1061	1061	0
124	20241002	170200	54671079	1061	1061	1061	1061	0
125	20241002	170100	54671079	1061	1061	1061	1061	0
126	20241002	170000	54671079	1061	1061	1061	1061	0
127	20241002	165900	54671079	1061	1061	1061	1061	0
128	20241002	165800	54671079	1061	1061	1061	1061	0
129	20241002	165700	54671079	1061	1061	1061	1061	0
130	20241002	165600	54671079	1061	1061	1061	1061	0
131	20241002	165500	54671079	1061	1061	1061	1061	0
132	20241002	165400	54671079	1061	1061	1061	1061	0
133	20241002	165300	54671079	1061	1061	1061	1061	0
134	20241002	165200	54671079	1061	1061	1061	1061	0
135	20241002	165100	54671079	1061	1061	1061	1061	0
136	20241002	165000	54671079	1061	1061	1061	1061	0
137	20241002	164900	54671079	1061	1061	1061	1061	0
138	20241002	164800	54671079	1061	1061	1061	1061	0
139	20241002	164700	54671079	1061	1061	1061	1061	0
140	20241002	164600	54671079	1061	1061	1061	1061	0
141	20241002	164500	54671079	1061	1061	1061	1061	0
142	20241002	164400	54671079	1061	1061	1061	1061	0
143	20241002	164300	54671079	1061	1061	1061	1061	0
144	20241002	164200	54671079	1061	1061	1061	1061	0
145	20241002	164100	54671079	1061	1061	1061	1061	0
146	20241002	164000	54671079	1061	1061	1061	1061	0
147	20241002	163900	54671079	1061	1061	1061	1061	0
148	20241002	163800	54671079	1061	1061	1061	1061	0
149	20241002	163700	54671079	1061	1061	1061	1061	0
150	20241002	163600	54671079	1061	1061	1061	1061	0
151	20241002	163500	54671079	1061	1061	1061	1061	0
152	20241002	163400	54671079	1061	1061	1061	1061	972
153	20241002	163300	54671079	1061	1061	1061	1061	0
154	20241002	163200	54671079	1061	1061	1061	1061	0
155	20241002	163100	54671079	1061	1061	1061	1061	0
156	20241002	163000	54671079	1061	1061	1061	1061	0
157	20241002	162900	54671079	1061	1061	1061	1061	0
158	20241002	162800	54671079	1061	1061	1061	1061	0
159	20241002	162700	54671079	1061	1061	1061	1061	0
160	20241002	162600	54671079	1061	1061	1061	1061	0
161	20241002	162500	54671079	1061	1061	1061	1061	0
162	20241002	162400	54671079	1061	1061	1061	1061	0
163	20241002	162300	54671079	1061	1061	1061	1061	0
164	20241002	162200	54671079	1061	1061	1061	1061	0
165	20241002	162100	54671079	1061	1061	1061	1061	0
166	20241002	162000	54671079	1061	1061	1061	1061	0
167	20241002	161900	54671079	1061	1061	1061	1061	0
168	20241002	161800	54671079	1061	1061	1061	1061	0
169	20241002	161700	54671079	1061	1061	1061	1061	0
170	20241002	161600	54671079	1061	1061	1061	1061	0
171	20241002	161500	54671079	1061	1061	1061	1061	0
172	20241002	161400	54671079	1061	1061	1061	1061	0
173	20241002	161300	54671079	1061	1061	1061	1061	0
174	20241002	161200	54671079	1061	1061	1061	1061	0
175	20241002	161100	54671079	1061	1061	1061	1061	0
176	20241002	161000	54671079	1061	1061	1061	1061	0
177	20241002	160900	54671079	1061	1061	1061	1061	0
178	20241002	160800	54671079	1061	1061	1061	1061	0
179	20241002	160700	54671079	1061	1061	1061	1061	0
180	20241002	160600	54671079	1061	1061	1061	1061	0
181	20241002	160500	54671079	1061	1061	1061	1061	0
182	20241002	160400	54671079	1061	1061	1061	1061	972
183	20241002	160300	54671079	1061	1061	1061	1061	0
184	20241002	160200	54671079	1061	1061	1061	1061	0
185	20241002	160100	54671079	1061	1061	1061	1061	0
186	20241002	160000	54671079	1061	1061	1061	1061	0
187	20241002	155900	54671079	1061	1061	1061	1061	0
188	20241002	155800	54671079	1061	1061	1061	1061	0
189	20241002	155700	54671079	1061	1061	1061	1061	0
190	20241002	155600	54671079	1061	1061	1061	1061	0
191	20241002	155500	54671079	1061	1061	1061	1061	0
192	20241002	155400	54671079	1061	1061	1061	1061	0
193	20241002	155300	54671079	1061	1061	1061	1061	0
194	20241002	155200	54671079	1061	1061	1061	1061	0
195	20241002	155100	54671079	1061	1061	1061	1061	0
196	20241002	155000	54671079	1061	1061	1061	1061	0
197	20241002	154900	54671079	1061	1061	1061	1061	0
198	20241002	154800	54671079	1061	1061	1061	1061	0
199	20241002	154700	54671079	1061	1061	1061	1061	0
200	20241002	154600	54671079	1061	1061	1061	1061	0
201	20241002	154500	54671079	1061	1061	1061	1061	0
202	20241002	154400	54671079	1061	1061	1061	1061	0
203	20241002	154300	54671079	1061	1061	1061	1061	0
204	20241002	154200	54671079	1061	1061	1061	1061	0
205	20241002	154100	54671079	1061	1061	1061	1061	0
206	20241002	154000	54671079	1061	1061	1061	1061	0
207	20241002	153900	54671079	1061	1061	1061	1061	0
208	20241002	153800	54671079	1061	1061	1061	1061	0
209	20241002	153700	54671079	1061	1061	1061	1061	0
210	20241002	153600	54671079	1061	1061	1061	1061	0
211	20241002	153500	54671079	1061	1061	1061	1061	0
212	20241002	153400	54671079	1061	1061	1061	1061	972
213	20241002	153300	54671079	1061	1061	1061	1061	0
214	20241002	153200	54671079	1061	1061	1061	1061	0
215	20241002	153100	54671079	1061	1061	1061	1061	0
216	20241002	153000	54671079	1061	1061	1061	1061	972
217	20241002	152900	53639787	1062	1062	1062	1062	0
218	20241002	152800	53639787	1062	1062	1062	1062	0
219	20241002	152700	53639787	1062	1062	1062	1062	0
220	20241002	152600	53639787	1062	1062	1062	1062	0
221	20241002	152500	53639787	1062	1062	1062	1062	0
222	20241002	152400	53639787	1062	1062	1062	1062	0
223	20241002	152300	53639787	1062	1062	1062	1062	0
224	20241002	152200	53639787	1062	1062	1062	1062	0
225	20241002	152100	53639787	1062	1062	1062	1062	0
226	20241002	152000	53639787	1062	1062	1062	1062	0
227	20241002	151900	53639787	1062	1062	1062	1062	0
228	20241002	151800	53639787	1062	1062	1062	1062	0
229	20241002	151700	53639787	1062	1062	1062	1062	0
230	20241002	151600	53639787	1062	1062	1062	1062	0
231	20241002	151500	53639787	1062	1062	1062	1062	0
232	20241002	151400	53639787	1062	1062	1062	1062	0
233	20241002	151300	53639787	1062	1062	1062	1062	0
234	20241002	151200	53639787	1062	1056	1062	1056	83
235	20241002	151100	53552133	1062	1056	1062	1056	2
236	20241002	151000	53550015	1062	1062	1062	1062	0
237	20241002	150900	53550015	1062	1062	1062	1062	3
238	20241002	150800	53546829	1062	1062	1062	1062	15
239	20241002	150700	53530899	1056	1056	1056	1056	3
240	20241002	150600	53527731	1063	1063	1063	1063	0
241	20241002	150500	53527731	1063	1062	1063	1056	16
242	20241002	150400	53510797	1056	1057	1057	1056	550
243	20241002	150300	52929970	1057	1057	1057	1057	4
244	20241002	150200	52925742	1063	1063	1063	1063	0
245	20241002	150100	52925742	1063	1063	1063	1063	0
246	20241002	150000	52925742	1063	1063	1063	1063	19
247	20241002	145900	52905545	1057	1057	1057	1057	0
248	20241002	145800	52905545	1057	1057	1057	1057	0
249	20241002	145700	52905545	1057	1057	1057	1057	3
250	20241002	145600	52902374	1064	1063	1064	1063	11
251	20241002	145500	52890680	1064	1059	1064	1059	34
252	20241002	145400	52854599	1056	1056	1056	1056	10
253	20241002	145300	52844039	1064	1064	1064	1064	0
254	20241002	145200	52844039	1064	1064	1064	1064	0
255	20241002	145100	52844039	1064	1064	1064	1064	0
256	20241002	145000	52844039	1064	1064	1064	1064	0
257	20241002	144900	52844039	1064	1064	1064	1064	0
258	20241002	144800	52844039	1064	1064	1064	1064	0
259	20241002	144700	52844039	1064	1064	1064	1064	0
260	20241002	144600	52844039	1064	1064	1064	1064	0
261	20241002	144500	52844039	1064	1062	1064	1062	181
262	20241002	144400	52651538	1061	1061	1061	1061	0
263	20241002	144300	52651538	1061	1061	1061	1061	10
264	20241002	144200	52640928	1062	1062	1062	1062	0
265	20241002	144100	52640928	1062	1062	1062	1062	0
266	20241002	144000	52640928	1062	1062	1062	1062	0
267	20241002	143900	52640928	1062	1062	1062	1062	0
268	20241002	143800	52640928	1062	1062	1062	1062	0
269	20241002	143700	52640928	1062	1062	1062	1062	8
270	20241002	143600	52632432	1063	1063	1063	1063	0
271	20241002	143500	52632432	1063	1063	1063	1063	0
272	20241002	143400	52632432	1063	1063	1063	1063	0
273	20241002	143300	52632432	1063	1063	1063	1063	0
274	20241002	143200	52632432	1063	1063	1063	1063	0
275	20241002	143100	52632432	1063	1063	1063	1063	8
276	20241002	143000	52623928	1064	1064	1064	1064	0
277	20241002	142900	52623928	1064	1064	1064	1064	200
278	20241002	142800	52411128	1064	1064	1064	1064	1
279	20241002	142700	52410064	1063	1063	1063	1063	0
280	20241002	142600	52410064	1063	1063	1063	1063	10
281	20241002	142500	52399434	1064	1064	1064	1064	0
282	20241002	142400	52399434	1064	1064	1064	1064	41
283	20241002	142300	52355810	1065	1065	1065	1065	1
284	20241002	142200	52354745	1064	1063	1064	1063	743
285	20241002	142100	51564777	1056	1062	1062	1056	1168
286	20241002	142000	50331125	1062	1062	1062	1062	0
287	20241002	141900	50331125	1062	1062	1062	1062	168
288	20241002	141800	50152709	1062	1062	1062	1062	3
289	20241002	141700	50149523	1062	1062	1062	1062	500
290	20241002	141600	49618523	1062	1061	1062	1056	2100
291	20241002	141500	47396923	1056	1056	1056	1056	0
292	20241002	141400	47396923	1056	1056	1056	1056	700
293	20241002	141300	46657723	1062	1062	1062	1062	0
294	20241002	141200	46657723	1062	1062	1062	1062	0
295	20241002	141100	46657723	1062	1062	1062	1062	0
296	20241002	141000	46657723	1062	1062	1062	1062	0
297	20241002	140900	46657723	1062	1062	1062	1062	0
298	20241002	140800	46657723	1062	1062	1062	1062	0
299	20241002	140700	46657723	1062	1062	1062	1062	0
300	20241002	140600	46657723	1062	1062	1062	1062	0
301	20241002	140500	46657723	1062	1062	1062	1062	0
302	20241002	140400	46657723	1062	1062	1062	1062	0
303	20241002	140300	46657723	1062	1062	1062	1062	0
304	20241002	140200	46657723	1062	1062	1062	1062	1000
305	20241002	140100	45595723	1062	1062	1062	1062	0
306	20241002	140000	45595723	1062	1062	1063	1062	947
307	20241002	135900	44589562	1057	1057	1057	1057	0
308	20241002	135800	44589562	1057	1057	1057	1057	0
309	20241002	135700	44589562	1057	1060	1060	1057	100
310	20241002	135600	44483817	1064	1064	1064	1064	0
311	20241002	135500	44483817	1064	1064	1064	1064	0
312	20241002	135400	44483817	1064	1064	1064	1064	0
313	20241002	135300	44483817	1064	1064	1064	1064	1
314	20241002	135200	44482753	1063	1063	1063	1063	2
315	20241002	135100	44480627	1063	1062	1063	1062	203
316	20241002	135000	44264870	1053	1054	1054	1053	500
317	20241002	134900	43738338	1063	1063	1063	1063	0
318	20241002	134800	43738338	1063	1063	1063	1063	0
319	20241002	134700	43738338	1063	1063	1063	1063	0
320	20241002	134600	43738338	1063	1062	1063	1062	501
321	20241002	134500	43205866	1062	1062	1062	1062	0
322	20241002	134400	43205866	1062	1050	1062	1050	1800
323	20241002	134300	41306884	1059	1059	1059	1059	0
324	20241002	134200	41306884	1059	1059	1059	1059	1
325	20241002	134100	41305825	1049	1049	1049	1049	0
326	20241002	134000	41305825	1049	1049	1049	1049	0
327	20241002	133900	41305825	1049	1053	1053	1049	500
328	20241002	133800	40781320	1061	1061	1061	1061	0
329	20241002	133700	40781320	1061	1061	1061	1061	0
330	20241002	133600	40781320	1061	1059	1061	1059	1000
331	20241002	133500	39720854	1059	1058	1059	1058	2339
332	20241002	133400	37244192	1058	1057	1058	1057	1423
333	20241002	133300	35739653	1056	1050	1057	1050	836
334	20241002	133200	34858918	1050	1050	1050	1050	0
335	20241002	133100	34858918	1050	1050	1050	1050	0
336	20241002	133000	34858918	1050	1050	1050	1050	1
337	20241002	132900	34857868	1050	1050	1050	1050	0
338	20241002	132800	34857868	1050	1050	1050	1050	0
339	20241002	132700	34857868	1050	1050	1050	1050	0
340	20241002	132600	34857868	1050	1050	1050	1050	0
341	20241002	132500	34857868	1050	1050	1050	1050	0
342	20241002	132400	34857868	1050	1050	1050	1050	0
343	20241002	132300	34857868	1050	1050	1050	1050	0
344	20241002	132200	34857868	1050	1050	1050	1050	0
345	20241002	132100	34857868	1050	1050	1050	1050	1
346	20241002	132000	34856818	1050	1050	1050	1050	0
347	20241002	131900	34856818	1050	1050	1050	1050	0
348	20241002	131800	34856818	1050	1050	1050	1050	0
349	20241002	131700	34856818	1050	1050	1050	1050	0
350	20241002	131600	34856818	1050	1050	1050	1050	0
351	20241002	131500	34856818	1050	1050	1050	1050	0
352	20241002	131400	34856818	1050	1050	1050	1050	0
353	20241002	131300	34856818	1050	1050	1050	1050	0
354	20241002	131200	34856818	1050	1050	1050	1050	1
355	20241002	131100	34855768	1050	1050	1050	1050	0
356	20241002	131000	34855768	1050	1050	1050	1050	0
357	20241002	130900	34855768	1050	1050	1050	1050	0
358	20241002	130800	34855768	1050	1050	1050	1050	0
359	20241002	130700	34855768	1050	1050	1050	1050	0
360	20241002	130600	34855768	1050	1050	1050	1050	462
361	20241002	130500	34370668	1050	1050	1050	1050	0
362	20241002	130400	34370668	1050	1050	1050	1050	0
363	20241002	130300	34370668	1050	1050	1050	1050	1
364	20241002	130200	34369618	1049	1049	1049	1049	0
365	20241002	130100	34369618	1049	1049	1049	1049	0
366	20241002	130000	34369618	1049	1049	1049	1049	44
367	20241002	125900	34323462	1049	1049	1049	1049	6
368	20241002	125800	34317168	1050	1050	1050	1050	0
369	20241002	125700	34317168	1050	1050	1050	1050	0
370	20241002	125600	34317168	1050	1050	1050	1050	0
371	20241002	125500	34317168	1050	1048	1050	1048	652
372	20241002	125400	33633870	1048	1048	1048	1048	0
373	20241002	125300	33633870	1048	1048	1048	1048	0
374	20241002	125200	33633870	1048	1048	1048	1048	0
375	20241002	125100	33633870	1048	1048	1048	1048	0
376	20241002	125000	33633870	1048	1048	1048	1048	3
377	20241002	124900	33630726	1048	1048	1048	1048	0
378	20241002	124800	33630726	1048	1048	1048	1048	0
379	20241002	124700	33630726	1048	1048	1048	1048	0
380	20241002	124600	33630726	1048	1048	1048	1048	1
381	20241002	124500	33629678	1048	1048	1048	1048	0
382	20241002	124400	33629678	1048	1048	1048	1048	0
383	20241002	124300	33629678	1048	1048	1048	1048	0
384	20241002	124200	33629678	1048	1048	1048	1048	0
385	20241002	124100	33629678	1048	1048	1048	1048	0
386	20241002	124000	33629678	1048	1048	1048	1048	0
387	20241002	123900	33629678	1048	1048	1048	1048	0
388	20241002	123800	33629678	1048	1048	1048	1048	0
389	20241002	123700	33629678	1048	1048	1048	1048	1
390	20241002	123600	33628630	1049	1049	1049	1049	0
391	20241002	123500	33628630	1049	1049	1049	1049	0
392	20241002	123400	33628630	1049	1049	1049	1049	0
393	20241002	123300	33628630	1049	1049	1049	1049	0
394	20241002	123200	33628630	1049	1049	1049	1049	0
395	20241002	123100	33628630	1049	1049	1049	1049	0
396	20241002	123000	33628630	1049	1049	1049	1049	0
397	20241002	122900	33628630	1049	1049	1049	1049	0
398	20241002	122800	33628630	1049	1049	1049	1049	1
399	20241002	122700	33627581	1050	1050	1050	1050	0
400	20241002	122600	33627581	1050	1050	1050	1050	0
401	20241002	122500	33627581	1050	1050	1050	1050	0
402	20241002	122400	33627581	1050	1050	1050	1050	0
403	20241002	122300	33627581	1050	1050	1050	1050	0
404	20241002	122200	33627581	1050	1050	1050	1050	0
405	20241002	122100	33627581	1050	1050	1050	1050	0
406	20241002	122000	33627581	1050	1050	1050	1050	406
407	20241002	121900	33201281	1050	1050	1050	1050	200
408	20241002	121800	32991281	1050	1050	1050	1050	0
409	20241002	121700	32991281	1050	1050	1050	1050	0
410	20241002	121600	32991281	1050	1050	1050	1050	0
411	20241002	121500	32991281	1050	1050	1050	1050	0
412	20241002	121400	32991281	1050	1050	1050	1050	0
413	20241002	121300	32991281	1050	1050	1050	1050	0
414	20241002	121200	32991281	1050	1050	1050	1050	0
415	20241002	121100	32991281	1050	1050	1050	1050	1
416	20241002	121000	32990231	1050	1050	1050	1050	0
417	20241002	120900	32990231	1050	1050	1050	1050	0
418	20241002	120800	32990231	1050	1050	1050	1050	0
419	20241002	120700	32990231	1050	1050	1050	1050	0
420	20241002	120600	32990231	1050	1050	1050	1050	200
421	20241002	120500	32780231	1050	1043	1050	1042	836
422	20241002	120400	31906689	1049	1049	1049	1049	0
423	20241002	120300	31906689	1049	1049	1049	1049	0
424	20241002	120200	31906689	1049	1046	1049	1046	201
425	20241002	120100	31696154	1043	1043	1043	1043	10
426	20241002	120000	31685724	1043	1043	1043	1043	0
427	20241002	115900	31685724	1043	1043	1043	1043	0
428	20241002	115800	31685724	1043	1043	1043	1043	0
429	20241002	115700	31685724	1043	1043	1043	1043	0
430	20241002	115600	31685724	1043	1043	1043	1043	1
431	20241002	115500	31684681	1046	1046	1046	1046	0
432	20241002	115400	31684681	1046	1046	1046	1046	1
433	20241002	115300	31683635	1046	1046	1046	1046	0
434	20241002	115200	31683635	1046	1046	1046	1046	1
435	20241002	115100	31682589	1045	1045	1045	1045	0
436	20241002	115000	31682589	1045	1045	1045	1045	1024
437	20241002	114900	30612509	1044	1044	1044	1044	0
438	20241002	114800	30612509	1044	1044	1044	1044	0
439	20241002	114700	30612509	1044	1044	1044	1044	0
440	20241002	114600	30612509	1044	1043	1044	1043	13193
441	20241002	114500	16852190	1043	1043	1043	1043	1
442	20241002	114400	16851147	1043	1043	1043	1043	0
443	20241002	114300	16851147	1043	1043	1043	1043	0
444	20241002	114200	16851147	1043	1043	1043	1043	0
445	20241002	114100	16851147	1043	1043	1043	1043	0
446	20241002	114000	16851147	1043	1043	1043	1043	0
447	20241002	113900	16851147	1043	1043	1043	1043	0
448	20241002	113800	16851147	1043	1043	1043	1043	0
449	20241002	113700	16851147	1043	1042	1043	1042	2
450	20241002	113600	16849062	1043	1043	1043	1043	2
451	20241002	113500	16846976	1043	1043	1043	1043	0
452	20241002	113400	16846976	1043	1043	1043	1043	0
453	20241002	113300	16846976	1043	1043	1043	1043	0
454	20241002	113200	16846976	1043	1043	1043	1043	0
455	20241002	113100	16846976	1043	1043	1043	1043	0
456	20241002	113000	16846976	1043	1043	1043	1043	0
457	20241002	112900	16846976	1043	1043	1043	1043	0
458	20241002	112800	16846976	1043	1043	1043	1043	0
459	20241002	112700	16846976	1043	1043	1043	1043	501
460	20241002	112600	16324433	1043	1043	1043	1043	0
461	20241002	112500	16324433	1043	1043	1043	1043	0
462	20241002	112400	16324433	1043	1043	1043	1043	0
463	20241002	112300	16324433	1043	1043	1043	1043	0
464	20241002	112200	16324433	1043	1043	1043	1043	135
465	20241002	112100	16183628	1042	1042	1042	1042	0
466	20241002	112000	16183628	1042	1042	1042	1042	2000
467	20241002	111900	14099628	1042	1042	1042	1042	1
468	20241002	111800	14098586	1042	1042	1042	1042	0
469	20241002	111700	14098586	1042	1042	1042	1042	0
470	20241002	111600	14098586	1042	1042	1042	1042	0
471	20241002	111500	14098586	1042	1042	1042	1042	0
472	20241002	111400	14098586	1042	1042	1042	1042	0
473	20241002	111300	14098586	1042	1042	1042	1042	0
474	20241002	111200	14098586	1042	1042	1042	1042	0
475	20241002	111100	14098586	1042	1042	1042	1042	0
476	20241002	111000	14098586	1042	1042	1042	1042	136
477	20241002	110900	13956874	1042	1042	1042	1042	0
478	20241002	110800	13956874	1042	1042	1042	1042	0
479	20241002	110700	13956874	1042	1042	1042	1042	1
480	20241002	110600	13955832	1030	1030	1030	1030	0
481	20241002	110500	13955832	1030	1030	1030	1030	0
482	20241002	110400	13955832	1030	1030	1030	1030	500
483	20241002	110300	13440832	1042	1042	1042	1042	0
484	20241002	110200	13440832	1042	1042	1042	1042	0
485	20241002	110100	13440832	1042	1042	1042	1042	1
486	20241002	110000	13439790	1040	1040	1040	1040	1
487	20241002	105900	13438750	1030	1030	1030	1030	0
488	20241002	105800	13438750	1030	1030	1030	1030	10
489	20241002	105700	13428450	1041	1030	1041	1030	145
490	20241002	105600	13277615	1043	1043	1043	1043	0
491	20241002	105500	13277615	1043	1033	1043	1033	2077
492	20241002	105400	11120901	1027	1028	1028	1027	2135
493	20241002	105300	8928155	1033	1033	1033	1033	0
494	20241002	105200	8928155	1033	1033	1033	1033	1
495	20241002	105100	8927122	1028	1031	1031	1028	653
496	20241002	105000	8255471	1031	1031	1031	1031	0
497	20241002	104900	8255471	1031	1031	1031	1031	15
498	20241002	104800	8240006	1033	1033	1033	1033	0
499	20241002	104700	8240006	1033	1033	1033	1033	15
500	20241002	104600	8224511	1033	1033	1033	1033	0
501	20241002	104500	8224511	1033	1033	1033	1033	137
502	20241002	104400	8082990	1033	1033	1033	1033	1
503	20241002	104300	8081957	1033	1033	1033	1033	0
504	20241002	104200	8081957	1033	1033	1033	1033	0
505	20241002	104100	8081957	1033	1033	1033	1033	0
506	20241002	104000	8081957	1033	1033	1033	1033	0
507	20241002	103900	8081957	1033	1033	1033	1033	0
508	20241002	103800	8081957	1033	1033	1033	1033	0
509	20241002	103700	8081957	1033	1033	1033	1033	0
510	20241002	103600	8081957	1033	1033	1033	1033	0
511	20241002	103500	8081957	1033	1033	1033	1033	1
512	20241002	103400	8080924	1034	1034	1034	1034	0
513	20241002	103300	8080924	1034	1034	1034	1034	0
514	20241002	103200	8080924	1034	1034	1034	1034	135
515	20241002	103100	7941334	1034	1034	1034	1034	0
516	20241002	103000	7941334	1034	1034	1034	1034	0
517	20241002	102900	7941334	1034	1034	1034	1034	0
518	20241002	102800	7941334	1034	1034	1034	1034	0
519	20241002	102700	7941334	1034	1034	1034	1034	0
520	20241002	102600	7941334	1034	1034	1034	1034	1
521	20241002	102500	7940300	1033	1033	1033	1033	0
522	20241002	102400	7940300	1033	1033	1033	1033	0
523	20241002	102300	7940300	1033	1033	1033	1033	0
524	20241002	102200	7940300	1033	1033	1033	1033	0
525	20241002	102100	7940300	1033	1033	1033	1033	3
526	20241002	102000	7937201	1033	1033	1033	1033	132
527	20241002	101900	7800845	1031	1031	1031	1031	79
528	20241002	101800	7719396	1033	1033	1033	1033	0
529	20241002	101700	7719396	1033	1031	1033	1031	502
530	20241002	101600	7201832	1033	1033	1033	1033	0
531	20241002	101500	7201832	1033	1033	1033	1033	0
532	20241002	101400	7201832	1033	1033	1033	1033	0
533	20241002	101300	7201832	1033	1033	1033	1033	0
534	20241002	101200	7201832	1033	1033	1033	1033	0
535	20241002	101100	7201832	1033	1033	1033	1033	0
536	20241002	101000	7201832	1033	1033	1033	1033	1
537	20241002	100900	7200799	1033	1033	1033	1033	1
538	20241002	100800	7199766	1033	1033	1033	1033	135
539	20241002	100700	7060311	1033	1033	1033	1033	0
540	20241002	100600	7060311	1033	1033	1033	1033	0
541	20241002	100500	7060311	1033	1033	1033	1033	1
542	20241002	100400	7059278	1031	1031	1031	1031	0
543	20241002	100300	7059278	1031	1031	1031	1031	100
544	20241002	100200	6956178	1031	1031	1031	1031	0
545	20241002	100100	6956178	1031	1031	1031	1031	0
546	20241002	100000	6956178	1031	1032	1033	1031	219
547	20241002	095900	6730296	1033	1033	1033	1033	1
548	20241002	095800	6729263	1032	1032	1032	1032	0
549	20241002	095700	6729263	1032	1032	1032	1032	0
550	20241002	095600	6729263	1032	1032	1032	1032	10
551	20241002	095500	6718943	1032	1032	1032	1032	0
552	20241002	095400	6718943	1032	1032	1032	1032	505
553	20241002	095300	6197783	1034	1034	1034	1034	0
554	20241002	095200	6197783	1034	1034	1034	1034	0
555	20241002	095100	6197783	1034	1034	1034	1034	1
556	20241002	095000	6196749	1037	1037	1037	1037	0
557	20241002	094900	6196749	1037	1037	1037	1037	0
558	20241002	094800	6196749	1037	1037	1037	1037	2
559	20241002	094700	6194675	1032	1032	1032	1032	0
560	20241002	094600	6194675	1032	1035	1036	1032	60
561	20241002	094500	6132686	1035	1035	1035	1035	1
562	20241002	094400	6131651	1035	1035	1035	1035	0
563	20241002	094300	6131651	1035	1035	1035	1035	0
564	20241002	094200	6131651	1035	1032	1035	1032	52
565	20241002	094100	6077984	1032	1033	1033	1032	1000
566	20241002	094000	5045788	1033	1034	1034	1033	303
567	20241002	093900	4732608	1034	1034	1034	1034	0
568	20241002	093800	4732608	1034	1034	1034	1034	0
569	20241002	093700	4732608	1034	1034	1034	1034	19
570	20241002	093600	4712962	1034	1034	1034	1034	1
571	20241002	093500	4711928	1033	1033	1033	1033	0
572	20241002	093400	4711928	1033	1033	1033	1033	8
573	20241002	093300	4703664	1032	1032	1032	1032	0
574	20241002	093200	4703664	1032	1032	1032	1032	70
575	20241002	093100	4631424	1032	1032	1032	1032	10
576	20241002	093000	4621104	1032	1032	1032	1032	0
577	20241002	092900	4621104	1032	1032	1032	1032	7
578	20241002	092800	4613880	1032	1032	1032	1032	1543
579	20241002	092700	3021504	1032	1032	1032	1032	0
580	20241002	092600	3021504	1032	1031	1032	1031	11
581	20241002	092500	3010162	1031	1031	1031	1031	0
582	20241002	092400	3010162	1031	1031	1031	1031	0
583	20241002	092300	3010162	1031	1031	1031	1031	10
584	20241002	092200	2999852	1032	1032	1032	1032	0
585	20241002	092100	2999852	1032	1034	1034	1032	965
586	20241002	092000	2003156	1034	1034	1034	1034	0
587	20241002	091900	2003156	1034	1034	1034	1034	142
588	20241002	091800	1856328	1035	1037	1037	1035	59
589	20241002	091700	1795260	1037	1037	1037	1037	1
590	20241002	091600	1794223	1038	1038	1038	1038	0
591	20241002	091500	1794223	1038	1038	1038	1038	100
592	20241002	091400	1690423	1039	1039	1039	1039	0
593	20241002	091300	1690423	1039	1039	1039	1039	0
594	20241002	091200	1690423	1039	1039	1039	1039	300
595	20241002	091100	1378723	1033	1033	1033	1033	0
596	20241002	091000	1378723	1033	1034	1034	1033	177
597	20241002	090900	1195782	1040	1040	1040	1040	0
598	20241002	090800	1195782	1040	1040	1040	1040	0
599	20241002	090700	1195782	1040	1040	1040	1040	0
600	20241002	090600	1195782	1040	1040	1040	1040	0
601	20241002	090500	1195782	1040	1040	1040	1040	2
602	20241002	090400	1193702	1040	1040	1040	1040	10
603	20241002	090300	1183302	1040	1040	1040	1040	12
604	20241002	090200	1170822	1040	1040	1040	1040	102
605	20241002	090100	1064742	1040	1040	1040	1040	91
606	20241002	090000	970102	1042	1042	1042	1042	925