KissMeData/024890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190900	6845418	1234	1234	1234	1234	131
3	20241002	190800	6845418	1234	1234	1234	1234	0
4	20241002	190700	6845418	1234	1234	1234	1234	0
5	20241002	190600	6845418	1234	1234	1234	1234	0
6	20241002	190500	6845418	1234	1234	1234	1234	0
7	20241002	190400	6845418	1234	1234	1234	1234	0
8	20241002	190300	6845418	1234	1234	1234	1234	0
9	20241002	190200	6845418	1234	1234	1234	1234	0
10	20241002	190100	6845418	1234	1234	1234	1234	0
11	20241002	190000	6845418	1234	1234	1234	1234	0
12	20241002	185900	6845418	1234	1234	1234	1234	0
13	20241002	185800	6845418	1234	1234	1234	1234	0
14	20241002	185700	6845418	1234	1234	1234	1234	0
15	20241002	185600	6845418	1234	1234	1234	1234	0
16	20241002	185500	6845418	1234	1234	1234	1234	0
17	20241002	185400	6845418	1234	1234	1234	1234	0
18	20241002	185300	6845418	1234	1234	1234	1234	0
19	20241002	185200	6845418	1234	1234	1234	1234	0
20	20241002	185100	6845418	1234	1234	1234	1234	0
21	20241002	185000	6845418	1234	1234	1234	1234	0
22	20241002	184900	6845418	1234	1234	1234	1234	0
23	20241002	184800	6845418	1234	1234	1234	1234	0
24	20241002	184700	6845418	1234	1234	1234	1234	0
25	20241002	184600	6845418	1234	1234	1234	1234	0
26	20241002	184500	6845418	1234	1234	1234	1234	0
27	20241002	184400	6845418	1234	1234	1234	1234	0
28	20241002	184300	6845418	1234	1234	1234	1234	0
29	20241002	184200	6845418	1234	1234	1234	1234	0
30	20241002	184100	6845418	1234	1234	1234	1234	0
31	20241002	184000	6845418	1234	1234	1234	1234	0
32	20241002	183900	6845418	1234	1234	1234	1234	131
33	20241002	183800	6845418	1234	1234	1234	1234	0
34	20241002	183700	6845418	1234	1234	1234	1234	0
35	20241002	183600	6845418	1234	1234	1234	1234	0
36	20241002	183500	6845418	1234	1234	1234	1234	0
37	20241002	183400	6845418	1234	1234	1234	1234	0
38	20241002	183300	6845418	1234	1234	1234	1234	0
39	20241002	183200	6845418	1234	1234	1234	1234	0
40	20241002	183100	6845418	1234	1234	1234	1234	0
41	20241002	183000	6845418	1234	1234	1234	1234	0
42	20241002	182900	6845418	1234	1234	1234	1234	0
43	20241002	182800	6845418	1234	1234	1234	1234	0
44	20241002	182700	6845418	1234	1234	1234	1234	0
45	20241002	182600	6845418	1234	1234	1234	1234	0
46	20241002	182500	6845418	1234	1234	1234	1234	0
47	20241002	182400	6845418	1234	1234	1234	1234	0
48	20241002	182300	6845418	1234	1234	1234	1234	0
49	20241002	182200	6845418	1234	1234	1234	1234	0
50	20241002	182100	6845418	1234	1234	1234	1234	0
51	20241002	182000	6845418	1234	1234	1234	1234	0
52	20241002	181900	6845418	1234	1234	1234	1234	0
53	20241002	181800	6845418	1234	1234	1234	1234	0
54	20241002	181700	6845418	1234	1234	1234	1234	0
55	20241002	181600	6845418	1234	1234	1234	1234	0
56	20241002	181500	6845418	1234	1234	1234	1234	0
57	20241002	181400	6845418	1234	1234	1234	1234	0
58	20241002	181300	6845418	1234	1234	1234	1234	0
59	20241002	181200	6845418	1234	1234	1234	1234	0
60	20241002	181100	6845418	1234	1234	1234	1234	0
61	20241002	181000	6845418	1234	1234	1234	1234	0
62	20241002	180900	6845418	1234	1234	1234	1234	131
63	20241002	180800	6845418	1234	1234	1234	1234	0
64	20241002	180700	6845418	1234	1234	1234	1234	0
65	20241002	180600	6845418	1234	1234	1234	1234	0
66	20241002	180500	6845418	1234	1234	1234	1234	0
67	20241002	180400	6845418	1234	1234	1234	1234	0
68	20241002	180300	6845418	1234	1234	1234	1234	0
69	20241002	180200	6845418	1234	1234	1234	1234	0
70	20241002	180100	6845418	1234	1234	1234	1234	0
71	20241002	180000	6845418	1234	1234	1234	1234	0
72	20241002	175900	6845418	1234	1234	1234	1234	0
73	20241002	175800	6845418	1234	1234	1234	1234	0
74	20241002	175700	6845418	1234	1234	1234	1234	0
75	20241002	175600	6845418	1234	1234	1234	1234	0
76	20241002	175500	6845418	1234	1234	1234	1234	0
77	20241002	175400	6845418	1234	1234	1234	1234	0
78	20241002	175300	6845418	1234	1234	1234	1234	0
79	20241002	175200	6845418	1234	1234	1234	1234	0
80	20241002	175100	6845418	1234	1234	1234	1234	0
81	20241002	175000	6845418	1234	1234	1234	1234	0
82	20241002	174900	6845418	1234	1234	1234	1234	0
83	20241002	174800	6845418	1234	1234	1234	1234	0
84	20241002	174700	6845418	1234	1234	1234	1234	0
85	20241002	174600	6845418	1234	1234	1234	1234	0
86	20241002	174500	6845418	1234	1234	1234	1234	0
87	20241002	174400	6845418	1234	1234	1234	1234	0
88	20241002	174300	6845418	1234	1234	1234	1234	0
89	20241002	174200	6845418	1234	1234	1234	1234	0
90	20241002	174100	6845418	1234	1234	1234	1234	0
91	20241002	174000	6845418	1234	1234	1234	1234	0
92	20241002	173900	6845418	1234	1234	1234	1234	131
93	20241002	173800	6845418	1234	1234	1234	1234	0
94	20241002	173700	6845418	1234	1234	1234	1234	0
95	20241002	173600	6845418	1234	1234	1234	1234	0
96	20241002	173500	6845418	1234	1234	1234	1234	0
97	20241002	173400	6845418	1234	1234	1234	1234	0
98	20241002	173300	6845418	1234	1234	1234	1234	0
99	20241002	173200	6845418	1234	1234	1234	1234	0
100	20241002	173100	6845418	1234	1234	1234	1234	0
101	20241002	173000	6845418	1234	1234	1234	1234	0
102	20241002	172900	6845418	1234	1234	1234	1234	0
103	20241002	172800	6845418	1234	1234	1234	1234	0
104	20241002	172700	6845418	1234	1234	1234	1234	0
105	20241002	172600	6845418	1234	1234	1234	1234	0
106	20241002	172500	6845418	1234	1234	1234	1234	0
107	20241002	172400	6845418	1234	1234	1234	1234	0
108	20241002	172300	6845418	1234	1234	1234	1234	0
109	20241002	172200	6845418	1234	1234	1234	1234	0
110	20241002	172100	6845418	1234	1234	1234	1234	0
111	20241002	172000	6845418	1234	1234	1234	1234	0
112	20241002	171900	6845418	1234	1234	1234	1234	0
113	20241002	171800	6845418	1234	1234	1234	1234	0
114	20241002	171700	6845418	1234	1234	1234	1234	0
115	20241002	171600	6845418	1234	1234	1234	1234	0
116	20241002	171500	6845418	1234	1234	1234	1234	0
117	20241002	171400	6845418	1234	1234	1234	1234	0
118	20241002	171300	6845418	1234	1234	1234	1234	0
119	20241002	171200	6845418	1234	1234	1234	1234	0
120	20241002	171100	6845418	1234	1234	1234	1234	0
121	20241002	171000	6845418	1234	1234	1234	1234	0
122	20241002	170900	6845418	1234	1234	1234	1234	131
123	20241002	170800	6845418	1234	1234	1234	1234	0
124	20241002	170700	6845418	1234	1234	1234	1234	0
125	20241002	170600	6845418	1234	1234	1234	1234	0
126	20241002	170500	6845418	1234	1234	1234	1234	0
127	20241002	170400	6845418	1234	1234	1234	1234	0
128	20241002	170300	6845418	1234	1234	1234	1234	0
129	20241002	170200	6845418	1234	1234	1234	1234	0
130	20241002	170100	6845418	1234	1234	1234	1234	0
131	20241002	170000	6845418	1234	1234	1234	1234	0
132	20241002	165900	6845418	1234	1234	1234	1234	0
133	20241002	165800	6845418	1234	1234	1234	1234	0
134	20241002	165700	6845418	1234	1234	1234	1234	0
135	20241002	165600	6845418	1234	1234	1234	1234	0
136	20241002	165500	6845418	1234	1234	1234	1234	0
137	20241002	165400	6845418	1234	1234	1234	1234	0
138	20241002	165300	6845418	1234	1234	1234	1234	0
139	20241002	165200	6845418	1234	1234	1234	1234	0
140	20241002	165100	6845418	1234	1234	1234	1234	0
141	20241002	165000	6845418	1234	1234	1234	1234	0
142	20241002	164900	6845418	1234	1234	1234	1234	0
143	20241002	164800	6845418	1234	1234	1234	1234	0
144	20241002	164700	6845418	1234	1234	1234	1234	0
145	20241002	164600	6845418	1234	1234	1234	1234	0
146	20241002	164500	6845418	1234	1234	1234	1234	0
147	20241002	164400	6845418	1234	1234	1234	1234	0
148	20241002	164300	6845418	1234	1234	1234	1234	0
149	20241002	164200	6845418	1234	1234	1234	1234	0
150	20241002	164100	6845418	1234	1234	1234	1234	0
151	20241002	164000	6845418	1234	1234	1234	1234	0
152	20241002	163900	6845418	1234	1234	1234	1234	131
153	20241002	163800	6845418	1234	1234	1234	1234	0
154	20241002	163700	6845418	1234	1234	1234	1234	0
155	20241002	163600	6845418	1234	1234	1234	1234	0
156	20241002	163500	6845418	1234	1234	1234	1234	0
157	20241002	163400	6845418	1234	1234	1234	1234	0
158	20241002	163300	6845418	1234	1234	1234	1234	0
159	20241002	163200	6845418	1234	1234	1234	1234	0
160	20241002	163100	6845418	1234	1234	1234	1234	0
161	20241002	163000	6845418	1234	1234	1234	1234	0
162	20241002	162900	6845418	1234	1234	1234	1234	0
163	20241002	162800	6845418	1234	1234	1234	1234	0
164	20241002	162700	6845418	1234	1234	1234	1234	0
165	20241002	162600	6845418	1234	1234	1234	1234	0
166	20241002	162500	6845418	1234	1234	1234	1234	0
167	20241002	162400	6845418	1234	1234	1234	1234	0
168	20241002	162300	6845418	1234	1234	1234	1234	0
169	20241002	162200	6845418	1234	1234	1234	1234	0
170	20241002	162100	6845418	1234	1234	1234	1234	0
171	20241002	162000	6845418	1234	1234	1234	1234	0
172	20241002	161900	6845418	1234	1234	1234	1234	0
173	20241002	161800	6845418	1234	1234	1234	1234	0
174	20241002	161700	6845418	1234	1234	1234	1234	0
175	20241002	161600	6845418	1234	1234	1234	1234	0
176	20241002	161500	6845418	1234	1234	1234	1234	0
177	20241002	161400	6845418	1234	1234	1234	1234	0
178	20241002	161300	6845418	1234	1234	1234	1234	0
179	20241002	161200	6845418	1234	1234	1234	1234	0
180	20241002	161100	6845418	1234	1234	1234	1234	0
181	20241002	161000	6845418	1234	1234	1234	1234	0
182	20241002	160900	6845418	1234	1234	1234	1234	131
183	20241002	160800	6845418	1234	1234	1234	1234	0
184	20241002	160700	6845418	1234	1234	1234	1234	0
185	20241002	160600	6845418	1234	1234	1234	1234	0
186	20241002	160500	6845418	1234	1234	1234	1234	0
187	20241002	160400	6845418	1234	1234	1234	1234	0
188	20241002	160300	6845418	1234	1234	1234	1234	0
189	20241002	160200	6845418	1234	1234	1234	1234	0
190	20241002	160100	6845418	1234	1234	1234	1234	0
191	20241002	160000	6845418	1234	1234	1234	1234	0
192	20241002	155900	6845418	1234	1234	1234	1234	0
193	20241002	155800	6845418	1234	1234	1234	1234	0
194	20241002	155700	6845418	1234	1234	1234	1234	0
195	20241002	155600	6845418	1234	1234	1234	1234	0
196	20241002	155500	6845418	1234	1234	1234	1234	0
197	20241002	155400	6845418	1234	1234	1234	1234	0
198	20241002	155300	6845418	1234	1234	1234	1234	0
199	20241002	155200	6845418	1234	1234	1234	1234	0
200	20241002	155100	6845418	1234	1234	1234	1234	0
201	20241002	155000	6845418	1234	1234	1234	1234	0
202	20241002	154900	6845418	1234	1234	1234	1234	0
203	20241002	154800	6845418	1234	1234	1234	1234	0
204	20241002	154700	6845418	1234	1234	1234	1234	0
205	20241002	154600	6845418	1234	1234	1234	1234	0
206	20241002	154500	6845418	1234	1234	1234	1234	0
207	20241002	154400	6845418	1234	1234	1234	1234	0
208	20241002	154300	6845418	1234	1234	1234	1234	0
209	20241002	154200	6845418	1234	1234	1234	1234	0
210	20241002	154100	6845418	1234	1234	1234	1234	0
211	20241002	154000	6845418	1234	1234	1234	1234	0
212	20241002	153900	6845418	1234	1234	1234	1234	131
213	20241002	153800	6845418	1234	1234	1234	1234	0
214	20241002	153700	6845418	1234	1234	1234	1234	0
215	20241002	153600	6845418	1234	1234	1234	1234	0
216	20241002	153500	6845418	1234	1234	1234	1234	0
217	20241002	153400	6845418	1234	1234	1234	1234	0
218	20241002	153300	6845418	1234	1234	1234	1234	0
219	20241002	153200	6845418	1234	1234	1234	1234	0
220	20241002	153100	6845418	1234	1234	1234	1234	0
221	20241002	153000	6845418	1234	1234	1234	1234	131
222	20241002	152900	6683764	1230	1230	1230	1230	0
223	20241002	152800	6683764	1230	1230	1230	1230	0
224	20241002	152700	6683764	1230	1230	1230	1230	0
225	20241002	152600	6683764	1230	1230	1230	1230	0
226	20241002	152500	6683764	1230	1230	1230	1230	0
227	20241002	152400	6683764	1230	1230	1230	1230	0
228	20241002	152300	6683764	1230	1230	1230	1230	0
229	20241002	152200	6683764	1230	1230	1230	1230	0
230	20241002	152100	6683764	1230	1230	1230	1230	0
231	20241002	152000	6683764	1230	1230	1230	1230	0
232	20241002	151900	6683764	1230	1230	1230	1230	41
233	20241002	151800	6633334	1232	1232	1232	1232	0
234	20241002	151700	6633334	1232	1232	1232	1232	0
235	20241002	151600	6633334	1232	1232	1232	1232	0
236	20241002	151500	6633334	1232	1232	1232	1232	0
237	20241002	151400	6633334	1232	1232	1232	1232	0
238	20241002	151300	6633334	1232	1232	1232	1232	0
239	20241002	151200	6633334	1232	1232	1232	1232	0
240	20241002	151100	6633334	1232	1232	1232	1232	0
241	20241002	151000	6633334	1232	1232	1232	1232	0
242	20241002	150900	6633334	1232	1232	1232	1232	0
243	20241002	150800	6633334	1232	1232	1232	1232	1
244	20241002	150700	6632102	1232	1232	1232	1232	0
245	20241002	150600	6632102	1232	1232	1232	1232	0
246	20241002	150500	6632102	1232	1232	1232	1232	0
247	20241002	150400	6632102	1232	1232	1232	1232	0
248	20241002	150300	6632102	1232	1232	1232	1232	0
249	20241002	150200	6632102	1232	1232	1232	1232	1
250	20241002	150100	6630870	1229	1229	1229	1229	0
251	20241002	150000	6630870	1229	1229	1229	1229	0
252	20241002	145900	6630870	1229	1229	1229	1229	0
253	20241002	145800	6630870	1229	1230	1230	1229	1776
254	20241002	145700	4446420	1232	1232	1232	1232	0
255	20241002	145600	4446420	1232	1232	1232	1232	0
256	20241002	145500	4446420	1232	1232	1232	1232	0
257	20241002	145400	4446420	1232	1232	1232	1232	0
258	20241002	145300	4446420	1232	1232	1232	1232	0
259	20241002	145200	4446420	1232	1232	1232	1232	0
260	20241002	145100	4446420	1232	1232	1232	1232	0
261	20241002	145000	4446420	1232	1232	1232	1232	0
262	20241002	144900	4446420	1232	1232	1232	1232	0
263	20241002	144800	4446420	1232	1232	1232	1232	0
264	20241002	144700	4446420	1232	1232	1232	1232	0
265	20241002	144600	4446420	1232	1232	1232	1232	0
266	20241002	144500	4446420	1232	1232	1232	1232	0
267	20241002	144400	4446420	1232	1232	1232	1232	0
268	20241002	144300	4446420	1232	1232	1232	1232	0
269	20241002	144200	4446420	1232	1232	1232	1232	0
270	20241002	144100	4446420	1232	1232	1232	1232	0
271	20241002	144000	4446420	1232	1232	1232	1232	0
272	20241002	143900	4446420	1232	1232	1232	1232	0
273	20241002	143800	4446420	1232	1232	1232	1232	0
274	20241002	143700	4446420	1232	1232	1232	1232	0
275	20241002	143600	4446420	1232	1232	1232	1232	0
276	20241002	143500	4446420	1232	1232	1232	1232	0
277	20241002	143400	4446420	1232	1232	1232	1232	0
278	20241002	143300	4446420	1232	1232	1232	1232	0
279	20241002	143200	4446420	1232	1232	1232	1232	0
280	20241002	143100	4446420	1232	1232	1232	1232	0
281	20241002	143000	4446420	1232	1232	1232	1232	0
282	20241002	142900	4446420	1232	1232	1232	1232	0
283	20241002	142800	4446420	1232	1232	1232	1232	0
284	20241002	142700	4446420	1232	1232	1232	1232	0
285	20241002	142600	4446420	1232	1232	1232	1232	0
286	20241002	142500	4446420	1232	1232	1232	1232	1
287	20241002	142400	4445188	1230	1230	1230	1230	0
288	20241002	142300	4445188	1230	1230	1230	1230	0
289	20241002	142200	4445188	1230	1230	1230	1230	0
290	20241002	142100	4445188	1230	1230	1230	1230	0
291	20241002	142000	4445188	1230	1230	1230	1230	100
292	20241002	141900	4322188	1230	1230	1230	1230	0
293	20241002	141800	4322188	1230	1230	1230	1230	0
294	20241002	141700	4322188	1230	1230	1230	1230	0
295	20241002	141600	4322188	1230	1230	1230	1230	0
296	20241002	141500	4322188	1230	1230	1230	1230	0
297	20241002	141400	4322188	1230	1230	1230	1230	0
298	20241002	141300	4322188	1230	1230	1230	1230	0
299	20241002	141200	4322188	1230	1230	1230	1230	0
300	20241002	141100	4322188	1230	1230	1230	1230	0
301	20241002	141000	4322188	1230	1230	1230	1230	0
302	20241002	140900	4322188	1230	1231	1231	1230	165
303	20241002	140800	4119237	1232	1232	1232	1232	0
304	20241002	140700	4119237	1232	1232	1232	1232	0
305	20241002	140600	4119237	1232	1232	1232	1232	0
306	20241002	140500	4119237	1232	1232	1232	1232	0
307	20241002	140400	4119237	1232	1232	1232	1232	0
308	20241002	140300	4119237	1232	1232	1232	1232	0
309	20241002	140200	4119237	1232	1232	1232	1232	0
310	20241002	140100	4119237	1232	1232	1232	1232	0
311	20241002	140000	4119237	1232	1232	1232	1232	0
312	20241002	135900	4119237	1232	1232	1232	1232	0
313	20241002	135800	4119237	1232	1232	1232	1232	0
314	20241002	135700	4119237	1232	1232	1232	1232	0
315	20241002	135600	4119237	1232	1232	1232	1232	0
316	20241002	135500	4119237	1232	1232	1232	1232	0
317	20241002	135400	4119237	1232	1232	1232	1232	0
318	20241002	135300	4119237	1232	1232	1232	1232	0
319	20241002	135200	4119237	1232	1232	1232	1232	0
320	20241002	135100	4119237	1232	1232	1232	1232	0
321	20241002	135000	4119237	1232	1232	1232	1232	0
322	20241002	134900	4119237	1232	1232	1232	1232	27
323	20241002	134800	4085973	1232	1232	1232	1232	0
324	20241002	134700	4085973	1232	1232	1232	1232	0
325	20241002	134600	4085973	1232	1232	1232	1232	0
326	20241002	134500	4085973	1232	1232	1232	1232	10
327	20241002	134400	4073653	1232	1232	1232	1232	0
328	20241002	134300	4073653	1232	1232	1232	1232	0
329	20241002	134200	4073653	1232	1232	1232	1232	3
330	20241002	134100	4069957	1231	1231	1231	1231	0
331	20241002	134000	4069957	1231	1231	1231	1231	0
332	20241002	133900	4069957	1231	1231	1231	1231	0
333	20241002	133800	4069957	1231	1231	1231	1231	0
334	20241002	133700	4069957	1231	1231	1231	1231	0
335	20241002	133600	4069957	1231	1231	1231	1231	0
336	20241002	133500	4069957	1231	1231	1231	1231	0
337	20241002	133400	4069957	1231	1231	1231	1231	256
338	20241002	133300	3754821	1232	1232	1232	1232	0
339	20241002	133200	3754821	1232	1232	1232	1232	0
340	20241002	133100	3754821	1232	1232	1232	1232	0
341	20241002	133000	3754821	1232	1232	1232	1232	0
342	20241002	132900	3754821	1232	1232	1232	1232	0
343	20241002	132800	3754821	1232	1232	1232	1232	0
344	20241002	132700	3754821	1232	1232	1232	1232	9
345	20241002	132600	3743733	1233	1233	1233	1233	0
346	20241002	132500	3743733	1233	1233	1233	1233	0
347	20241002	132400	3743733	1233	1233	1233	1233	0
348	20241002	132300	3743733	1233	1233	1233	1233	0
349	20241002	132200	3743733	1233	1233	1233	1233	1
350	20241002	132100	3742500	1235	1235	1235	1235	50
351	20241002	132000	3680750	1235	1235	1235	1235	0
352	20241002	131900	3680750	1235	1235	1235	1235	1
353	20241002	131800	3679515	1234	1234	1234	1234	0
354	20241002	131700	3679515	1234	1234	1234	1234	0
355	20241002	131600	3679515	1234	1234	1234	1234	0
356	20241002	131500	3679515	1234	1234	1234	1234	57
357	20241002	131400	3609177	1234	1234	1234	1234	33
358	20241002	131300	3568455	1234	1232	1234	1232	16
359	20241002	131200	3548741	1235	1232	1235	1232	340
360	20241002	131100	3129291	1232	1232	1232	1232	250
361	20241002	131000	2821291	1235	1235	1235	1235	0
362	20241002	130900	2821291	1235	1235	1235	1235	0
363	20241002	130800	2821291	1235	1235	1235	1235	0
364	20241002	130700	2821291	1235	1235	1235	1235	0
365	20241002	130600	2821291	1235	1235	1235	1235	0
366	20241002	130500	2821291	1235	1235	1235	1235	0
367	20241002	130400	2821291	1235	1235	1235	1235	0
368	20241002	130300	2821291	1235	1235	1235	1235	0
369	20241002	130200	2821291	1235	1235	1235	1235	0
370	20241002	130100	2821291	1235	1235	1235	1235	0
371	20241002	130000	2821291	1235	1235	1235	1235	0
372	20241002	125900	2821291	1235	1235	1235	1235	0
373	20241002	125800	2821291	1235	1235	1235	1235	0
374	20241002	125700	2821291	1235	1235	1235	1235	0
375	20241002	125600	2821291	1235	1235	1235	1235	0
376	20241002	125500	2821291	1235	1235	1235	1235	0
377	20241002	125400	2821291	1235	1235	1235	1235	0
378	20241002	125300	2821291	1235	1235	1235	1235	0
379	20241002	125200	2821291	1235	1235	1235	1235	0
380	20241002	125100	2821291	1235	1235	1235	1235	0
381	20241002	125000	2821291	1235	1235	1235	1235	0
382	20241002	124900	2821291	1235	1235	1235	1235	0
383	20241002	124800	2821291	1235	1235	1235	1235	0
384	20241002	124700	2821291	1235	1235	1235	1235	0
385	20241002	124600	2821291	1235	1235	1235	1235	0
386	20241002	124500	2821291	1235	1235	1235	1235	0
387	20241002	124400	2821291	1235	1235	1235	1235	0
388	20241002	124300	2821291	1235	1235	1235	1235	0
389	20241002	124200	2821291	1235	1235	1235	1235	0
390	20241002	124100	2821291	1235	1235	1235	1235	0
391	20241002	124000	2821291	1235	1235	1235	1235	0
392	20241002	123900	2821291	1235	1235	1235	1235	0
393	20241002	123800	2821291	1235	1235	1235	1235	0
394	20241002	123700	2821291	1235	1235	1235	1235	0
395	20241002	123600	2821291	1235	1235	1235	1235	0
396	20241002	123500	2821291	1235	1235	1235	1235	0
397	20241002	123400	2821291	1235	1235	1235	1235	0
398	20241002	123300	2821291	1235	1235	1235	1235	0
399	20241002	123200	2821291	1235	1235	1235	1235	0
400	20241002	123100	2821291	1235	1235	1235	1235	0
401	20241002	123000	2821291	1235	1235	1235	1235	0
402	20241002	122900	2821291	1235	1235	1235	1235	0
403	20241002	122800	2821291	1235	1235	1235	1235	50
404	20241002	122700	2759541	1235	1235	1235	1235	0
405	20241002	122600	2759541	1235	1235	1235	1235	0
406	20241002	122500	2759541	1235	1235	1235	1235	0
407	20241002	122400	2759541	1235	1235	1235	1235	0
408	20241002	122300	2759541	1235	1235	1235	1235	0
409	20241002	122200	2759541	1235	1235	1235	1235	0
410	20241002	122100	2759541	1235	1235	1235	1235	0
411	20241002	122000	2759541	1235	1235	1235	1235	0
412	20241002	121900	2759541	1235	1235	1235	1235	0
413	20241002	121800	2759541	1235	1235	1235	1235	0
414	20241002	121700	2759541	1235	1235	1235	1235	0
415	20241002	121600	2759541	1235	1235	1235	1235	0
416	20241002	121500	2759541	1235	1235	1235	1235	0
417	20241002	121400	2759541	1235	1235	1235	1235	0
418	20241002	121300	2759541	1235	1235	1235	1235	0
419	20241002	121200	2759541	1235	1235	1235	1235	0
420	20241002	121100	2759541	1235	1235	1235	1235	0
421	20241002	121000	2759541	1235	1235	1235	1235	0
422	20241002	120900	2759541	1235	1235	1235	1235	0
423	20241002	120800	2759541	1235	1235	1235	1235	0
424	20241002	120700	2759541	1235	1235	1235	1235	0
425	20241002	120600	2759541	1235	1234	1235	1234	72
426	20241002	120500	2670689	1234	1234	1234	1234	0
427	20241002	120400	2670689	1234	1234	1234	1234	100
428	20241002	120300	2547289	1235	1235	1235	1235	0
429	20241002	120200	2547289	1235	1235	1235	1235	0
430	20241002	120100	2547289	1235	1235	1235	1235	0
431	20241002	120000	2547289	1235	1235	1235	1235	0
432	20241002	115900	2547289	1235	1235	1235	1235	0
433	20241002	115800	2547289	1235	1235	1235	1235	0
434	20241002	115700	2547289	1235	1235	1235	1235	0
435	20241002	115600	2547289	1235	1235	1235	1235	0
436	20241002	115500	2547289	1235	1235	1235	1235	0
437	20241002	115400	2547289	1235	1235	1235	1235	0
438	20241002	115300	2547289	1235	1235	1235	1235	0
439	20241002	115200	2547289	1235	1235	1235	1235	0
440	20241002	115100	2547289	1235	1235	1235	1235	0
441	20241002	115000	2547289	1235	1235	1235	1235	0
442	20241002	114900	2547289	1235	1235	1235	1235	0
443	20241002	114800	2547289	1235	1235	1235	1235	0
444	20241002	114700	2547289	1235	1235	1235	1235	0
445	20241002	114600	2547289	1235	1235	1235	1235	0
446	20241002	114500	2547289	1235	1235	1235	1235	0
447	20241002	114400	2547289	1235	1235	1235	1235	0
448	20241002	114300	2547289	1235	1235	1235	1235	0
449	20241002	114200	2547289	1235	1235	1235	1235	0
450	20241002	114100	2547289	1235	1235	1235	1235	0
451	20241002	114000	2547289	1235	1235	1235	1235	0
452	20241002	113900	2547289	1235	1235	1235	1235	0
453	20241002	113800	2547289	1235	1235	1235	1235	0
454	20241002	113700	2547289	1235	1235	1235	1235	0
455	20241002	113600	2547289	1235	1235	1235	1235	0
456	20241002	113500	2547289	1235	1235	1235	1235	0
457	20241002	113400	2547289	1235	1235	1235	1235	0
458	20241002	113300	2547289	1235	1235	1235	1235	0
459	20241002	113200	2547289	1235	1235	1235	1235	0
460	20241002	113100	2547289	1235	1235	1235	1235	6
461	20241002	113000	2539879	1230	1230	1230	1230	0
462	20241002	112900	2539879	1230	1230	1230	1230	0
463	20241002	112800	2539879	1230	1230	1230	1230	0
464	20241002	112700	2539879	1230	1230	1230	1230	0
465	20241002	112600	2539879	1230	1230	1230	1230	0
466	20241002	112500	2539879	1230	1230	1230	1230	0
467	20241002	112400	2539879	1230	1230	1230	1230	0
468	20241002	112300	2539879	1230	1231	1231	1230	245
469	20241002	112200	2238528	1231	1231	1231	1231	0
470	20241002	112100	2238528	1231	1231	1231	1231	0
471	20241002	112000	2238528	1231	1231	1231	1231	0
472	20241002	111900	2238528	1231	1231	1231	1231	1
473	20241002	111800	2237297	1235	1235	1235	1235	0
474	20241002	111700	2237297	1235	1235	1235	1235	0
475	20241002	111600	2237297	1235	1235	1235	1235	0
476	20241002	111500	2237297	1235	1235	1235	1235	0
477	20241002	111400	2237297	1235	1235	1235	1235	0
478	20241002	111300	2237297	1235	1235	1235	1235	0
479	20241002	111200	2237297	1235	1235	1235	1235	0
480	20241002	111100	2237297	1235	1235	1235	1235	0
481	20241002	111000	2237297	1235	1235	1235	1235	0
482	20241002	110900	2237297	1235	1235	1235	1235	0
483	20241002	110800	2237297	1235	1235	1235	1235	0
484	20241002	110700	2237297	1235	1235	1235	1235	0
485	20241002	110600	2237297	1235	1235	1235	1235	1
486	20241002	110500	2236062	1232	1232	1232	1232	0
487	20241002	110400	2236062	1232	1232	1232	1232	0
488	20241002	110300	2236062	1232	1232	1232	1232	0
489	20241002	110200	2236062	1232	1232	1232	1232	0
490	20241002	110100	2236062	1232	1232	1232	1232	0
491	20241002	110000	2236062	1232	1232	1232	1232	0
492	20241002	105900	2236062	1232	1232	1232	1232	0
493	20241002	105800	2236062	1232	1232	1232	1232	0
494	20241002	105700	2236062	1232	1232	1232	1232	0
495	20241002	105600	2236062	1232	1232	1232	1232	1
496	20241002	105500	2234830	1235	1235	1235	1235	0
497	20241002	105400	2234830	1235	1235	1235	1235	0
498	20241002	105300	2234830	1235	1235	1235	1235	0
499	20241002	105200	2234830	1235	1235	1235	1235	0
500	20241002	105100	2234830	1235	1235	1235	1235	1
501	20241002	105000	2233595	1236	1236	1236	1236	0
502	20241002	104900	2233595	1236	1236	1236	1236	0
503	20241002	104800	2233595	1236	1236	1236	1236	0
504	20241002	104700	2233595	1236	1236	1236	1236	0
505	20241002	104600	2233595	1236	1236	1236	1236	0
506	20241002	104500	2233595	1236	1236	1236	1236	0
507	20241002	104400	2233595	1236	1236	1236	1236	0
508	20241002	104300	2233595	1236	1236	1236	1236	0
509	20241002	104200	2233595	1236	1236	1236	1236	0
510	20241002	104100	2233595	1236	1236	1236	1236	0
511	20241002	104000	2233595	1236	1236	1236	1236	0
512	20241002	103900	2233595	1236	1236	1236	1236	0
513	20241002	103800	2233595	1236	1236	1236	1236	0
514	20241002	103700	2233595	1236	1236	1236	1236	0
515	20241002	103600	2233595	1236	1236	1236	1236	0
516	20241002	103500	2233595	1236	1236	1236	1236	0
517	20241002	103400	2233595	1236	1236	1236	1236	0
518	20241002	103300	2233595	1236	1236	1236	1236	0
519	20241002	103200	2233595	1236	1236	1236	1236	0
520	20241002	103100	2233595	1236	1236	1236	1236	0
521	20241002	103000	2233595	1236	1236	1236	1236	0
522	20241002	102900	2233595	1236	1236	1236	1236	0
523	20241002	102800	2233595	1236	1236	1236	1236	0
524	20241002	102700	2233595	1236	1236	1236	1236	0
525	20241002	102600	2233595	1236	1236	1236	1236	0
526	20241002	102500	2233595	1236	1236	1236	1236	0
527	20241002	102400	2233595	1236	1236	1236	1236	0
528	20241002	102300	2233595	1236	1236	1236	1236	0
529	20241002	102200	2233595	1236	1236	1236	1236	0
530	20241002	102100	2233595	1236	1236	1236	1236	30
531	20241002	102000	2196515	1237	1237	1237	1237	0
532	20241002	101900	2196515	1237	1237	1237	1237	0
533	20241002	101800	2196515	1237	1237	1237	1237	0
534	20241002	101700	2196515	1237	1237	1237	1237	0
535	20241002	101600	2196515	1237	1237	1237	1237	2
536	20241002	101500	2194041	1230	1230	1230	1230	0
537	20241002	101400	2194041	1230	1230	1230	1230	0
538	20241002	101300	2194041	1230	1230	1230	1230	0
539	20241002	101200	2194041	1230	1232	1232	1230	26
540	20241002	101100	2162021	1234	1233	1234	1233	15
541	20241002	101000	2143512	1234	1233	1234	1233	8
542	20241002	100900	2133645	1232	1232	1232	1232	80
543	20241002	100800	2035085	1232	1232	1232	1232	0
544	20241002	100700	2035085	1232	1232	1232	1232	100
545	20241002	100600	1911885	1232	1232	1232	1232	0
546	20241002	100500	1911885	1232	1232	1232	1232	0
547	20241002	100400	1911885	1232	1232	1232	1232	0
548	20241002	100300	1911885	1232	1230	1232	1230	15
549	20241002	100200	1893429	1230	1230	1230	1230	400
550	20241002	100100	1401429	1234	1234	1234	1234	0
551	20241002	100000	1401429	1234	1234	1234	1234	0
552	20241002	095900	1401429	1234	1234	1234	1234	0
553	20241002	095800	1401429	1234	1234	1234	1234	0
554	20241002	095700	1401429	1234	1234	1234	1234	0
555	20241002	095600	1401429	1234	1234	1234	1234	0
556	20241002	095500	1401429	1234	1234	1234	1234	225
557	20241002	095400	1123779	1240	1240	1240	1240	0
558	20241002	095300	1123779	1240	1240	1240	1240	0
559	20241002	095200	1123779	1240	1240	1240	1240	0
560	20241002	095100	1123779	1240	1240	1240	1240	0
561	20241002	095000	1123779	1240	1240	1240	1240	0
562	20241002	094900	1123779	1240	1240	1240	1240	0
563	20241002	094800	1123779	1240	1240	1240	1240	0
564	20241002	094700	1123779	1240	1240	1240	1240	0
565	20241002	094600	1123779	1240	1240	1240	1240	0
566	20241002	094500	1123779	1240	1240	1240	1240	0
567	20241002	094400	1123779	1240	1240	1240	1240	1
568	20241002	094300	1122539	1237	1237	1237	1237	0
569	20241002	094200	1122539	1237	1237	1237	1237	0
570	20241002	094100	1122539	1237	1236	1237	1236	125
571	20241002	094000	968009	1236	1236	1236	1236	0
572	20241002	093900	968009	1236	1236	1236	1236	0
573	20241002	093800	968009	1236	1236	1236	1236	6
574	20241002	093700	960593	1236	1236	1236	1236	1
575	20241002	093600	959357	1234	1234	1234	1234	0
576	20241002	093500	959357	1234	1234	1234	1234	0
577	20241002	093400	959357	1234	1231	1234	1230	17
578	20241002	093300	938429	1234	1234	1234	1234	0
579	20241002	093200	938429	1234	1234	1234	1234	0
580	20241002	093100	938429	1234	1234	1234	1234	0
581	20241002	093000	938429	1234	1234	1234	1234	1
582	20241002	092900	937195	1236	1236	1236	1236	0
583	20241002	092800	937195	1236	1234	1236	1234	14
584	20241002	092700	919909	1234	1234	1234	1234	200
585	20241002	092600	673109	1234	1234	1234	1234	0
586	20241002	092500	673109	1234	1234	1234	1231	13
587	20241002	092400	657097	1229	1229	1229	1229	30
588	20241002	092300	620227	1235	1235	1235	1235	0
589	20241002	092200	620227	1235	1235	1235	1235	0
590	20241002	092100	620227	1235	1235	1235	1235	0
591	20241002	092000	620227	1235	1229	1235	1229	4
592	20241002	091900	615293	1236	1229	1236	1229	322
593	20241002	091800	219542	1230	1230	1230	1230	0
594	20241002	091700	219542	1230	1230	1230	1230	0
595	20241002	091600	219542	1230	1230	1230	1230	0
596	20241002	091500	219542	1230	1230	1230	1230	0
597	20241002	091400	219542	1230	1230	1230	1230	0
598	20241002	091300	219542	1230	1230	1230	1230	0
599	20241002	091200	219542	1230	1230	1230	1230	0
600	20241002	091100	219542	1230	1230	1230	1230	0
601	20241002	091000	219542	1230	1231	1231	1230	11
602	20241002	090900	206006	1236	1236	1236	1236	2
603	20241002	090800	203534	1230	1230	1230	1230	0
604	20241002	090700	203534	1230	1230	1230	1230	0
605	20241002	090600	203534	1230	1230	1230	1230	0
606	20241002	090500	203534	1230	1230	1230	1230	0
607	20241002	090400	203534	1230	1230	1230	1230	0
608	20241002	090300	203534	1230	1230	1230	1230	100
609	20241002	090200	80534	1235	1235	1235	1235	0
610	20241002	090100	80534	1235	1238	1238	1235	21
611	20241002	090000	54559	1239	1242	1242	1239	44