KissMeData/205500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203900	29643337	1237	1237	1237	1237	649
3	20241002	203800	29643337	1237	1237	1237	1237	0
4	20241002	203700	29643337	1237	1237	1237	1237	0
5	20241002	203600	29643337	1237	1237	1237	1237	0
6	20241002	203500	29643337	1237	1237	1237	1237	0
7	20241002	203400	29643337	1237	1237	1237	1237	0
8	20241002	203300	29643337	1237	1237	1237	1237	0
9	20241002	203200	29643337	1237	1237	1237	1237	0
10	20241002	203100	29643337	1237	1237	1237	1237	0
11	20241002	203000	29643337	1237	1237	1237	1237	0
12	20241002	202900	29643337	1237	1237	1237	1237	0
13	20241002	202800	29643337	1237	1237	1237	1237	0
14	20241002	202700	29643337	1237	1237	1237	1237	0
15	20241002	202600	29643337	1237	1237	1237	1237	0
16	20241002	202500	29643337	1237	1237	1237	1237	0
17	20241002	202400	29643337	1237	1237	1237	1237	0
18	20241002	202300	29643337	1237	1237	1237	1237	0
19	20241002	202200	29643337	1237	1237	1237	1237	0
20	20241002	202100	29643337	1237	1237	1237	1237	0
21	20241002	202000	29643337	1237	1237	1237	1237	0
22	20241002	201900	29643337	1237	1237	1237	1237	0
23	20241002	201800	29643337	1237	1237	1237	1237	0
24	20241002	201700	29643337	1237	1237	1237	1237	0
25	20241002	201600	29643337	1237	1237	1237	1237	0
26	20241002	201500	29643337	1237	1237	1237	1237	0
27	20241002	201400	29643337	1237	1237	1237	1237	0
28	20241002	201300	29643337	1237	1237	1237	1237	0
29	20241002	201200	29643337	1237	1237	1237	1237	0
30	20241002	201100	29643337	1237	1237	1237	1237	0
31	20241002	201000	29643337	1237	1237	1237	1237	0
32	20241002	200900	29643337	1237	1237	1237	1237	649
33	20241002	200800	29643337	1237	1237	1237	1237	0
34	20241002	200700	29643337	1237	1237	1237	1237	0
35	20241002	200600	29643337	1237	1237	1237	1237	0
36	20241002	200500	29643337	1237	1237	1237	1237	0
37	20241002	200400	29643337	1237	1237	1237	1237	0
38	20241002	200300	29643337	1237	1237	1237	1237	0
39	20241002	200200	29643337	1237	1237	1237	1237	0
40	20241002	200100	29643337	1237	1237	1237	1237	0
41	20241002	200000	29643337	1237	1237	1237	1237	0
42	20241002	195900	29643337	1237	1237	1237	1237	0
43	20241002	195800	29643337	1237	1237	1237	1237	0
44	20241002	195700	29643337	1237	1237	1237	1237	0
45	20241002	195600	29643337	1237	1237	1237	1237	0
46	20241002	195500	29643337	1237	1237	1237	1237	0
47	20241002	195400	29643337	1237	1237	1237	1237	0
48	20241002	195300	29643337	1237	1237	1237	1237	0
49	20241002	195200	29643337	1237	1237	1237	1237	0
50	20241002	195100	29643337	1237	1237	1237	1237	0
51	20241002	195000	29643337	1237	1237	1237	1237	0
52	20241002	194900	29643337	1237	1237	1237	1237	0
53	20241002	194800	29643337	1237	1237	1237	1237	0
54	20241002	194700	29643337	1237	1237	1237	1237	0
55	20241002	194600	29643337	1237	1237	1237	1237	0
56	20241002	194500	29643337	1237	1237	1237	1237	0
57	20241002	194400	29643337	1237	1237	1237	1237	0
58	20241002	194300	29643337	1237	1237	1237	1237	0
59	20241002	194200	29643337	1237	1237	1237	1237	0
60	20241002	194100	29643337	1237	1237	1237	1237	0
61	20241002	194000	29643337	1237	1237	1237	1237	0
62	20241002	193900	29643337	1237	1237	1237	1237	649
63	20241002	193800	29643337	1237	1237	1237	1237	0
64	20241002	193700	29643337	1237	1237	1237	1237	0
65	20241002	193600	29643337	1237	1237	1237	1237	0
66	20241002	193500	29643337	1237	1237	1237	1237	0
67	20241002	193400	29643337	1237	1237	1237	1237	0
68	20241002	193300	29643337	1237	1237	1237	1237	0
69	20241002	193200	29643337	1237	1237	1237	1237	0
70	20241002	193100	29643337	1237	1237	1237	1237	0
71	20241002	193000	29643337	1237	1237	1237	1237	0
72	20241002	192900	29643337	1237	1237	1237	1237	0
73	20241002	192800	29643337	1237	1237	1237	1237	0
74	20241002	192700	29643337	1237	1237	1237	1237	0
75	20241002	192600	29643337	1237	1237	1237	1237	0
76	20241002	192500	29643337	1237	1237	1237	1237	0
77	20241002	192400	29643337	1237	1237	1237	1237	0
78	20241002	192300	29643337	1237	1237	1237	1237	0
79	20241002	192200	29643337	1237	1237	1237	1237	0
80	20241002	192100	29643337	1237	1237	1237	1237	0
81	20241002	192000	29643337	1237	1237	1237	1237	0
82	20241002	191900	29643337	1237	1237	1237	1237	0
83	20241002	191800	29643337	1237	1237	1237	1237	0
84	20241002	191700	29643337	1237	1237	1237	1237	0
85	20241002	191600	29643337	1237	1237	1237	1237	0
86	20241002	191500	29643337	1237	1237	1237	1237	0
87	20241002	191400	29643337	1237	1237	1237	1237	0
88	20241002	191300	29643337	1237	1237	1237	1237	0
89	20241002	191200	29643337	1237	1237	1237	1237	0
90	20241002	191100	29643337	1237	1237	1237	1237	0
91	20241002	191000	29643337	1237	1237	1237	1237	0
92	20241002	190900	29643337	1237	1237	1237	1237	649
93	20241002	190800	29643337	1237	1237	1237	1237	0
94	20241002	190700	29643337	1237	1237	1237	1237	0
95	20241002	190600	29643337	1237	1237	1237	1237	0
96	20241002	190500	29643337	1237	1237	1237	1237	0
97	20241002	190400	29643337	1237	1237	1237	1237	0
98	20241002	190300	29643337	1237	1237	1237	1237	0
99	20241002	190200	29643337	1237	1237	1237	1237	0
100	20241002	190100	29643337	1237	1237	1237	1237	0
101	20241002	190000	29643337	1237	1237	1237	1237	0
102	20241002	185900	29643337	1237	1237	1237	1237	0
103	20241002	185800	29643337	1237	1237	1237	1237	0
104	20241002	185700	29643337	1237	1237	1237	1237	0
105	20241002	185600	29643337	1237	1237	1237	1237	0
106	20241002	185500	29643337	1237	1237	1237	1237	0
107	20241002	185400	29643337	1237	1237	1237	1237	0
108	20241002	185300	29643337	1237	1237	1237	1237	0
109	20241002	185200	29643337	1237	1237	1237	1237	0
110	20241002	185100	29643337	1237	1237	1237	1237	0
111	20241002	185000	29643337	1237	1237	1237	1237	0
112	20241002	184900	29643337	1237	1237	1237	1237	0
113	20241002	184800	29643337	1237	1237	1237	1237	0
114	20241002	184700	29643337	1237	1237	1237	1237	0
115	20241002	184600	29643337	1237	1237	1237	1237	0
116	20241002	184500	29643337	1237	1237	1237	1237	0
117	20241002	184400	29643337	1237	1237	1237	1237	0
118	20241002	184300	29643337	1237	1237	1237	1237	0
119	20241002	184200	29643337	1237	1237	1237	1237	0
120	20241002	184100	29643337	1237	1237	1237	1237	0
121	20241002	184000	29643337	1237	1237	1237	1237	0
122	20241002	183900	29643337	1237	1237	1237	1237	649
123	20241002	183800	29643337	1237	1237	1237	1237	0
124	20241002	183700	29643337	1237	1237	1237	1237	0
125	20241002	183600	29643337	1237	1237	1237	1237	0
126	20241002	183500	29643337	1237	1237	1237	1237	0
127	20241002	183400	29643337	1237	1237	1237	1237	0
128	20241002	183300	29643337	1237	1237	1237	1237	0
129	20241002	183200	29643337	1237	1237	1237	1237	0
130	20241002	183100	29643337	1237	1237	1237	1237	0
131	20241002	183000	29643337	1237	1237	1237	1237	0
132	20241002	182900	29643337	1237	1237	1237	1237	0
133	20241002	182800	29643337	1237	1237	1237	1237	0
134	20241002	182700	29643337	1237	1237	1237	1237	0
135	20241002	182600	29643337	1237	1237	1237	1237	0
136	20241002	182500	29643337	1237	1237	1237	1237	0
137	20241002	182400	29643337	1237	1237	1237	1237	0
138	20241002	182300	29643337	1237	1237	1237	1237	0
139	20241002	182200	29643337	1237	1237	1237	1237	0
140	20241002	182100	29643337	1237	1237	1237	1237	0
141	20241002	182000	29643337	1237	1237	1237	1237	0
142	20241002	181900	29643337	1237	1237	1237	1237	0
143	20241002	181800	29643337	1237	1237	1237	1237	0
144	20241002	181700	29643337	1237	1237	1237	1237	0
145	20241002	181600	29643337	1237	1237	1237	1237	0
146	20241002	181500	29643337	1237	1237	1237	1237	0
147	20241002	181400	29643337	1237	1237	1237	1237	0
148	20241002	181300	29643337	1237	1237	1237	1237	0
149	20241002	181200	29643337	1237	1237	1237	1237	0
150	20241002	181100	29643337	1237	1237	1237	1237	0
151	20241002	181000	29643337	1237	1237	1237	1237	0
152	20241002	180900	29643337	1237	1237	1237	1237	649
153	20241002	180800	29643337	1237	1237	1237	1237	0
154	20241002	180700	29643337	1237	1237	1237	1237	0
155	20241002	180600	29643337	1237	1237	1237	1237	0
156	20241002	180500	29643337	1237	1237	1237	1237	0
157	20241002	180400	29643337	1237	1237	1237	1237	0
158	20241002	180300	29643337	1237	1237	1237	1237	0
159	20241002	180200	29643337	1237	1237	1237	1237	0
160	20241002	180100	29643337	1237	1237	1237	1237	0
161	20241002	180000	29643337	1237	1237	1237	1237	0
162	20241002	175900	29643337	1237	1237	1237	1237	0
163	20241002	175800	29643337	1237	1237	1237	1237	0
164	20241002	175700	29643337	1237	1237	1237	1237	0
165	20241002	175600	29643337	1237	1237	1237	1237	0
166	20241002	175500	29643337	1237	1237	1237	1237	0
167	20241002	175400	29643337	1237	1237	1237	1237	0
168	20241002	175300	29643337	1237	1237	1237	1237	0
169	20241002	175200	29643337	1237	1237	1237	1237	0
170	20241002	175100	29643337	1237	1237	1237	1237	0
171	20241002	175000	29643337	1237	1237	1237	1237	0
172	20241002	174900	29643337	1237	1237	1237	1237	0
173	20241002	174800	29643337	1237	1237	1237	1237	0
174	20241002	174700	29643337	1237	1237	1237	1237	0
175	20241002	174600	29643337	1237	1237	1237	1237	0
176	20241002	174500	29643337	1237	1237	1237	1237	0
177	20241002	174400	29643337	1237	1237	1237	1237	0
178	20241002	174300	29643337	1237	1237	1237	1237	0
179	20241002	174200	29643337	1237	1237	1237	1237	0
180	20241002	174100	29643337	1237	1237	1237	1237	0
181	20241002	174000	29643337	1237	1237	1237	1237	0
182	20241002	173900	29643337	1237	1237	1237	1237	649
183	20241002	173800	29643337	1237	1237	1237	1237	0
184	20241002	173700	29643337	1237	1237	1237	1237	0
185	20241002	173600	29643337	1237	1237	1237	1237	0
186	20241002	173500	29643337	1237	1237	1237	1237	0
187	20241002	173400	29643337	1237	1237	1237	1237	0
188	20241002	173300	29643337	1237	1237	1237	1237	0
189	20241002	173200	29643337	1237	1237	1237	1237	0
190	20241002	173100	29643337	1237	1237	1237	1237	0
191	20241002	173000	29643337	1237	1237	1237	1237	0
192	20241002	172900	29643337	1237	1237	1237	1237	0
193	20241002	172800	29643337	1237	1237	1237	1237	0
194	20241002	172700	29643337	1237	1237	1237	1237	0
195	20241002	172600	29643337	1237	1237	1237	1237	0
196	20241002	172500	29643337	1237	1237	1237	1237	0
197	20241002	172400	29643337	1237	1237	1237	1237	0
198	20241002	172300	29643337	1237	1237	1237	1237	0
199	20241002	172200	29643337	1237	1237	1237	1237	0
200	20241002	172100	29643337	1237	1237	1237	1237	0
201	20241002	172000	29643337	1237	1237	1237	1237	0
202	20241002	171900	29643337	1237	1237	1237	1237	0
203	20241002	171800	29643337	1237	1237	1237	1237	0
204	20241002	171700	29643337	1237	1237	1237	1237	0
205	20241002	171600	29643337	1237	1237	1237	1237	0
206	20241002	171500	29643337	1237	1237	1237	1237	0
207	20241002	171400	29643337	1237	1237	1237	1237	0
208	20241002	171300	29643337	1237	1237	1237	1237	0
209	20241002	171200	29643337	1237	1237	1237	1237	0
210	20241002	171100	29643337	1237	1237	1237	1237	0
211	20241002	171000	29643337	1237	1237	1237	1237	0
212	20241002	170900	29643337	1237	1237	1237	1237	649
213	20241002	170800	29643337	1237	1237	1237	1237	0
214	20241002	170700	29643337	1237	1237	1237	1237	0
215	20241002	170600	29643337	1237	1237	1237	1237	0
216	20241002	170500	29643337	1237	1237	1237	1237	0
217	20241002	170400	29643337	1237	1237	1237	1237	0
218	20241002	170300	29643337	1237	1237	1237	1237	0
219	20241002	170200	29643337	1237	1237	1237	1237	0
220	20241002	170100	29643337	1237	1237	1237	1237	0
221	20241002	170000	29643337	1237	1237	1237	1237	0
222	20241002	165900	29643337	1237	1237	1237	1237	0
223	20241002	165800	29643337	1237	1237	1237	1237	0
224	20241002	165700	29643337	1237	1237	1237	1237	0
225	20241002	165600	29643337	1237	1237	1237	1237	0
226	20241002	165500	29643337	1237	1237	1237	1237	0
227	20241002	165400	29643337	1237	1237	1237	1237	0
228	20241002	165300	29643337	1237	1237	1237	1237	0
229	20241002	165200	29643337	1237	1237	1237	1237	0
230	20241002	165100	29643337	1237	1237	1237	1237	0
231	20241002	165000	29643337	1237	1237	1237	1237	0
232	20241002	164900	29643337	1237	1237	1237	1237	0
233	20241002	164800	29643337	1237	1237	1237	1237	0
234	20241002	164700	29643337	1237	1237	1237	1237	0
235	20241002	164600	29643337	1237	1237	1237	1237	0
236	20241002	164500	29643337	1237	1237	1237	1237	0
237	20241002	164400	29643337	1237	1237	1237	1237	0
238	20241002	164300	29643337	1237	1237	1237	1237	0
239	20241002	164200	29643337	1237	1237	1237	1237	0
240	20241002	164100	29643337	1237	1237	1237	1237	0
241	20241002	164000	29643337	1237	1237	1237	1237	0
242	20241002	163900	29643337	1237	1237	1237	1237	649
243	20241002	163800	29643337	1237	1237	1237	1237	0
244	20241002	163700	29643337	1237	1237	1237	1237	0
245	20241002	163600	29643337	1237	1237	1237	1237	0
246	20241002	163500	29643337	1237	1237	1237	1237	0
247	20241002	163400	29643337	1237	1237	1237	1237	0
248	20241002	163300	29643337	1237	1237	1237	1237	0
249	20241002	163200	29643337	1237	1237	1237	1237	0
250	20241002	163100	29643337	1237	1237	1237	1237	0
251	20241002	163000	29643337	1237	1237	1237	1237	0
252	20241002	162900	29643337	1237	1237	1237	1237	0
253	20241002	162800	29643337	1237	1237	1237	1237	0
254	20241002	162700	29643337	1237	1237	1237	1237	0
255	20241002	162600	29643337	1237	1237	1237	1237	0
256	20241002	162500	29643337	1237	1237	1237	1237	0
257	20241002	162400	29643337	1237	1237	1237	1237	0
258	20241002	162300	29643337	1237	1237	1237	1237	0
259	20241002	162200	29643337	1237	1237	1237	1237	0
260	20241002	162100	29643337	1237	1237	1237	1237	0
261	20241002	162000	29643337	1237	1237	1237	1237	0
262	20241002	161900	29643337	1237	1237	1237	1237	0
263	20241002	161800	29643337	1237	1237	1237	1237	0
264	20241002	161700	29643337	1237	1237	1237	1237	0
265	20241002	161600	29643337	1237	1237	1237	1237	0
266	20241002	161500	29643337	1237	1237	1237	1237	0
267	20241002	161400	29643337	1237	1237	1237	1237	0
268	20241002	161300	29643337	1237	1237	1237	1237	0
269	20241002	161200	29643337	1237	1237	1237	1237	0
270	20241002	161100	29643337	1237	1237	1237	1237	0
271	20241002	161000	29643337	1237	1237	1237	1237	0
272	20241002	160900	29643337	1237	1237	1237	1237	649
273	20241002	160800	29643337	1237	1237	1237	1237	0
274	20241002	160700	29643337	1237	1237	1237	1237	0
275	20241002	160600	29643337	1237	1237	1237	1237	0
276	20241002	160500	29643337	1237	1237	1237	1237	0
277	20241002	160400	29643337	1237	1237	1237	1237	0
278	20241002	160300	29643337	1237	1237	1237	1237	0
279	20241002	160200	29643337	1237	1237	1237	1237	0
280	20241002	160100	29643337	1237	1237	1237	1237	0
281	20241002	160000	29643337	1237	1237	1237	1237	0
282	20241002	155900	29643337	1237	1237	1237	1237	0
283	20241002	155800	29643337	1237	1237	1237	1237	0
284	20241002	155700	29643337	1237	1237	1237	1237	0
285	20241002	155600	29643337	1237	1237	1237	1237	0
286	20241002	155500	29643337	1237	1237	1237	1237	0
287	20241002	155400	29643337	1237	1237	1237	1237	0
288	20241002	155300	29643337	1237	1237	1237	1237	0
289	20241002	155200	29643337	1237	1237	1237	1237	0
290	20241002	155100	29643337	1237	1237	1237	1237	0
291	20241002	155000	29643337	1237	1237	1237	1237	0
292	20241002	154900	29643337	1237	1237	1237	1237	0
293	20241002	154800	29643337	1237	1237	1237	1237	0
294	20241002	154700	29643337	1237	1237	1237	1237	0
295	20241002	154600	29643337	1237	1237	1237	1237	0
296	20241002	154500	29643337	1237	1237	1237	1237	0
297	20241002	154400	29643337	1237	1237	1237	1237	0
298	20241002	154300	29643337	1237	1237	1237	1237	0
299	20241002	154200	29643337	1237	1237	1237	1237	0
300	20241002	154100	29643337	1237	1237	1237	1237	0
301	20241002	154000	29643337	1237	1237	1237	1237	0
302	20241002	153900	29643337	1237	1237	1237	1237	649
303	20241002	153800	29643337	1237	1237	1237	1237	0
304	20241002	153700	29643337	1237	1237	1237	1237	0
305	20241002	153600	29643337	1237	1237	1237	1237	0
306	20241002	153500	29643337	1237	1237	1237	1237	0
307	20241002	153400	29643337	1237	1237	1237	1237	0
308	20241002	153300	29643337	1237	1237	1237	1237	0
309	20241002	153200	29643337	1237	1237	1237	1237	0
310	20241002	153100	29643337	1237	1237	1237	1237	0
311	20241002	153000	29643337	1237	1237	1237	1237	649
312	20241002	152900	28840524	1237	1237	1237	1237	0
313	20241002	152800	28840524	1237	1237	1237	1237	0
314	20241002	152700	28840524	1237	1237	1237	1237	0
315	20241002	152600	28840524	1237	1237	1237	1237	0
316	20241002	152500	28840524	1237	1237	1237	1237	0
317	20241002	152400	28840524	1237	1237	1237	1237	0
318	20241002	152300	28840524	1237	1237	1237	1237	0
319	20241002	152200	28840524	1237	1237	1237	1237	0
320	20241002	152100	28840524	1237	1237	1237	1237	0
321	20241002	152000	28840524	1237	1237	1237	1237	0
322	20241002	151900	28840524	1237	1237	1237	1237	0
323	20241002	151800	28840524	1237	1237	1237	1237	0
324	20241002	151700	28840524	1237	1237	1237	1237	0
325	20241002	151600	28840524	1237	1237	1237	1237	0
326	20241002	151500	28840524	1237	1237	1237	1237	0
327	20241002	151400	28840524	1237	1237	1237	1237	0
328	20241002	151300	28840524	1237	1237	1237	1237	40
329	20241002	151200	28791044	1237	1237	1237	1237	0
330	20241002	151100	28791044	1237	1237	1237	1237	0
331	20241002	151000	28791044	1237	1237	1237	1237	0
332	20241002	150900	28791044	1237	1237	1237	1237	0
333	20241002	150800	28791044	1237	1237	1237	1237	0
334	20241002	150700	28791044	1237	1237	1237	1237	0
335	20241002	150600	28791044	1237	1237	1237	1237	50
336	20241002	150500	28729194	1237	1237	1237	1237	0
337	20241002	150400	28729194	1237	1237	1237	1237	0
338	20241002	150300	28729194	1237	1237	1237	1237	50
339	20241002	150200	28667344	1237	1237	1237	1237	0
340	20241002	150100	28667344	1237	1237	1237	1237	100
341	20241002	150000	28543644	1237	1237	1237	1237	100
342	20241002	145900	28419944	1237	1236	1237	1236	2
343	20241002	145800	28417471	1232	1232	1232	1232	0
344	20241002	145700	28417471	1232	1232	1232	1232	0
345	20241002	145600	28417471	1232	1232	1232	1232	0
346	20241002	145500	28417471	1232	1232	1232	1232	12
347	20241002	145400	28402687	1232	1233	1233	1232	188
348	20241002	145300	28170983	1233	1233	1233	1233	0
349	20241002	145200	28170983	1233	1233	1233	1233	42
350	20241002	145100	28119197	1233	1233	1233	1233	0
351	20241002	145000	28119197	1233	1233	1233	1233	0
352	20241002	144900	28119197	1233	1233	1233	1233	0
353	20241002	144800	28119197	1233	1233	1233	1233	0
354	20241002	144700	28119197	1233	1233	1233	1233	0
355	20241002	144600	28119197	1233	1233	1233	1233	0
356	20241002	144500	28119197	1233	1233	1233	1233	0
357	20241002	144400	28119197	1233	1233	1233	1233	0
358	20241002	144300	28119197	1233	1233	1233	1233	0
359	20241002	144200	28119197	1233	1234	1234	1233	21
360	20241002	144100	28093303	1234	1234	1234	1234	0
361	20241002	144000	28093303	1234	1234	1234	1234	0
362	20241002	143900	28093303	1234	1234	1234	1234	0
363	20241002	143800	28093303	1234	1234	1234	1234	0
364	20241002	143700	28093303	1234	1234	1234	1234	0
365	20241002	143600	28093303	1234	1234	1234	1234	0
366	20241002	143500	28093303	1234	1234	1234	1234	0
367	20241002	143400	28093303	1234	1234	1234	1234	0
368	20241002	143300	28093303	1234	1234	1234	1234	0
369	20241002	143200	28093303	1234	1234	1234	1234	0
370	20241002	143100	28093303	1234	1234	1234	1234	0
371	20241002	143000	28093303	1234	1234	1234	1234	0
372	20241002	142900	28093303	1234	1234	1234	1234	0
373	20241002	142800	28093303	1234	1234	1234	1234	0
374	20241002	142700	28093303	1234	1234	1234	1234	0
375	20241002	142600	28093303	1234	1234	1234	1234	195
376	20241002	142500	27852673	1234	1234	1234	1234	4
377	20241002	142400	27847737	1234	1234	1234	1234	0
378	20241002	142300	27847737	1234	1234	1234	1234	0
379	20241002	142200	27847737	1234	1234	1234	1234	0
380	20241002	142100	27847737	1234	1234	1234	1234	0
381	20241002	142000	27847737	1234	1234	1234	1234	0
382	20241002	141900	27847737	1234	1234	1234	1234	0
383	20241002	141800	27847737	1234	1234	1234	1234	0
384	20241002	141700	27847737	1234	1234	1234	1234	0
385	20241002	141600	27847737	1234	1234	1234	1234	0
386	20241002	141500	27847737	1234	1234	1234	1234	0
387	20241002	141400	27847737	1234	1234	1234	1234	0
388	20241002	141300	27847737	1234	1234	1234	1234	0
389	20241002	141200	27847737	1234	1234	1234	1234	0
390	20241002	141100	27847737	1234	1234	1234	1234	0
391	20241002	141000	27847737	1234	1234	1234	1234	0
392	20241002	140900	27847737	1234	1234	1234	1234	0
393	20241002	140800	27847737	1234	1234	1234	1234	0
394	20241002	140700	27847737	1234	1234	1234	1234	0
395	20241002	140600	27847737	1234	1234	1234	1234	0
396	20241002	140500	27847737	1234	1234	1234	1234	1
397	20241002	140400	27846503	1238	1238	1238	1238	0
398	20241002	140300	27846503	1238	1238	1238	1238	0
399	20241002	140200	27846503	1238	1238	1238	1238	0
400	20241002	140100	27846503	1238	1238	1238	1238	0
401	20241002	140000	27846503	1238	1238	1238	1238	0
402	20241002	135900	27846503	1238	1238	1238	1238	0
403	20241002	135800	27846503	1238	1238	1238	1238	2
404	20241002	135700	27844027	1238	1238	1238	1238	0
405	20241002	135600	27844027	1238	1238	1238	1238	1
406	20241002	135500	27842789	1238	1238	1238	1238	0
407	20241002	135400	27842789	1238	1238	1238	1238	0
408	20241002	135300	27842789	1238	1238	1238	1238	0
409	20241002	135200	27842789	1238	1238	1238	1238	0
410	20241002	135100	27842789	1238	1238	1238	1238	0
411	20241002	135000	27842789	1238	1238	1238	1238	0
412	20241002	134900	27842789	1238	1238	1238	1238	3731
413	20241002	134800	23223811	1238	1238	1238	1238	78
414	20241002	134700	23127247	1238	1238	1238	1238	191
415	20241002	134600	22890789	1238	1238	1238	1238	0
416	20241002	134500	22890789	1238	1238	1238	1238	0
417	20241002	134400	22890789	1238	1238	1238	1238	0
418	20241002	134300	22890789	1238	1238	1238	1238	0
419	20241002	134200	22890789	1238	1238	1238	1238	0
420	20241002	134100	22890789	1238	1238	1238	1238	0
421	20241002	134000	22890789	1238	1238	1238	1238	0
422	20241002	133900	22890789	1238	1238	1238	1238	0
423	20241002	133800	22890789	1238	1238	1238	1238	0
424	20241002	133700	22890789	1238	1238	1238	1238	0
425	20241002	133600	22890789	1238	1238	1238	1238	0
426	20241002	133500	22890789	1238	1238	1238	1238	0
427	20241002	133400	22890789	1238	1238	1238	1238	0
428	20241002	133300	22890789	1238	1238	1238	1238	0
429	20241002	133200	22890789	1238	1238	1238	1238	0
430	20241002	133100	22890789	1238	1238	1238	1238	0
431	20241002	133000	22890789	1238	1238	1238	1238	1
432	20241002	132900	22889551	1242	1242	1242	1242	0
433	20241002	132800	22889551	1242	1242	1242	1242	0
434	20241002	132700	22889551	1242	1242	1242	1242	0
435	20241002	132600	22889551	1242	1242	1242	1242	0
436	20241002	132500	22889551	1242	1242	1242	1242	0
437	20241002	132400	22889551	1242	1242	1242	1242	0
438	20241002	132300	22889551	1242	1242	1242	1242	0
439	20241002	132200	22889551	1242	1242	1242	1242	0
440	20241002	132100	22889551	1242	1242	1242	1242	0
441	20241002	132000	22889551	1242	1242	1242	1242	0
442	20241002	131900	22889551	1242	1242	1242	1242	0
443	20241002	131800	22889551	1242	1242	1242	1242	0
444	20241002	131700	22889551	1242	1242	1242	1242	0
445	20241002	131600	22889551	1242	1242	1242	1242	0
446	20241002	131500	22889551	1242	1242	1242	1242	0
447	20241002	131400	22889551	1242	1242	1242	1242	0
448	20241002	131300	22889551	1242	1242	1242	1242	0
449	20241002	131200	22889551	1242	1242	1242	1242	0
450	20241002	131100	22889551	1242	1242	1242	1242	0
451	20241002	131000	22889551	1242	1242	1242	1242	0
452	20241002	130900	22889551	1242	1242	1242	1242	0
453	20241002	130800	22889551	1242	1242	1242	1242	0
454	20241002	130700	22889551	1242	1242	1242	1242	0
455	20241002	130600	22889551	1242	1242	1242	1242	0
456	20241002	130500	22889551	1242	1242	1242	1242	18
457	20241002	130400	22867195	1242	1242	1242	1242	0
458	20241002	130300	22867195	1242	1242	1242	1242	0
459	20241002	130200	22867195	1242	1236	1242	1236	100
460	20241002	130100	22743514	1237	1237	1237	1237	0
461	20241002	130000	22743514	1237	1237	1237	1237	0
462	20241002	125900	22743514	1237	1237	1237	1237	0
463	20241002	125800	22743514	1237	1237	1237	1237	0
464	20241002	125700	22743514	1237	1237	1237	1237	5000
465	20241002	125600	16558514	1237	1237	1237	1237	0
466	20241002	125500	16558514	1237	1237	1237	1237	0
467	20241002	125400	16558514	1237	1237	1237	1237	0
468	20241002	125300	16558514	1237	1237	1237	1237	0
469	20241002	125200	16558514	1237	1237	1237	1237	0
470	20241002	125100	16558514	1237	1237	1237	1237	0
471	20241002	125000	16558514	1237	1237	1237	1237	0
472	20241002	124900	16558514	1237	1237	1237	1237	0
473	20241002	124800	16558514	1237	1237	1237	1237	0
474	20241002	124700	16558514	1237	1237	1237	1237	0
475	20241002	124600	16558514	1237	1237	1237	1237	0
476	20241002	124500	16558514	1237	1237	1237	1237	0
477	20241002	124400	16558514	1237	1237	1237	1237	61
478	20241002	124300	16483057	1237	1237	1237	1237	0
479	20241002	124200	16483057	1237	1237	1237	1237	0
480	20241002	124100	16483057	1237	1237	1237	1237	0
481	20241002	124000	16483057	1237	1237	1237	1237	5
482	20241002	123900	16476872	1237	1237	1237	1237	0
483	20241002	123800	16476872	1237	1237	1237	1237	0
484	20241002	123700	16476872	1237	1237	1237	1237	0
485	20241002	123600	16476872	1237	1237	1237	1237	0
486	20241002	123500	16476872	1237	1237	1237	1237	0
487	20241002	123400	16476872	1237	1237	1237	1237	0
488	20241002	123300	16476872	1237	1237	1237	1237	0
489	20241002	123200	16476872	1237	1237	1237	1237	0
490	20241002	123100	16476872	1237	1237	1237	1237	0
491	20241002	123000	16476872	1237	1237	1237	1237	0
492	20241002	122900	16476872	1237	1237	1237	1237	0
493	20241002	122800	16476872	1237	1237	1237	1237	0
494	20241002	122700	16476872	1237	1237	1237	1237	0
495	20241002	122600	16476872	1237	1237	1237	1237	0
496	20241002	122500	16476872	1237	1237	1237	1237	0
497	20241002	122400	16476872	1237	1237	1237	1237	0
498	20241002	122300	16476872	1237	1237	1237	1237	0
499	20241002	122200	16476872	1237	1237	1237	1237	0
500	20241002	122100	16476872	1237	1237	1237	1237	3
501	20241002	122000	16473161	1237	1237	1237	1237	200
502	20241002	121900	16225761	1237	1237	1237	1237	1
503	20241002	121800	16224524	1223	1223	1223	1223	0
504	20241002	121700	16224524	1223	1223	1223	1223	0
505	20241002	121600	16224524	1223	1223	1223	1223	0
506	20241002	121500	16224524	1223	1223	1223	1223	0
507	20241002	121400	16224524	1223	1223	1223	1223	0
508	20241002	121300	16224524	1223	1223	1223	1223	0
509	20241002	121200	16224524	1223	1223	1223	1223	0
510	20241002	121100	16224524	1223	1223	1223	1223	0
511	20241002	121000	16224524	1223	1223	1223	1223	0
512	20241002	120900	16224524	1223	1223	1223	1223	0
513	20241002	120800	16224524	1223	1223	1223	1223	0
514	20241002	120700	16224524	1223	1223	1223	1223	0
515	20241002	120600	16224524	1223	1223	1223	1223	0
516	20241002	120500	16224524	1223	1223	1223	1223	0
517	20241002	120400	16224524	1223	1223	1223	1223	0
518	20241002	120300	16224524	1223	1223	1223	1223	0
519	20241002	120200	16224524	1223	1223	1223	1223	0
520	20241002	120100	16224524	1223	1223	1223	1223	0
521	20241002	120000	16224524	1223	1223	1223	1223	0
522	20241002	115900	16224524	1223	1223	1223	1223	0
523	20241002	115800	16224524	1223	1223	1223	1223	0
524	20241002	115700	16224524	1223	1223	1223	1223	0
525	20241002	115600	16224524	1223	1223	1223	1223	0
526	20241002	115500	16224524	1223	1223	1223	1223	0
527	20241002	115400	16224524	1223	1223	1223	1223	0
528	20241002	115300	16224524	1223	1223	1223	1223	1
529	20241002	115200	16223301	1222	1222	1222	1222	0
530	20241002	115100	16223301	1222	1231	1231	1222	1737
531	20241002	115000	14094277	1230	1230	1230	1230	0
532	20241002	114900	14094277	1230	1230	1230	1230	0
533	20241002	114800	14094277	1230	1230	1230	1230	0
534	20241002	114700	14094277	1230	1230	1230	1230	0
535	20241002	114600	14094277	1230	1230	1230	1230	0
536	20241002	114500	14094277	1230	1230	1230	1230	0
537	20241002	114400	14094277	1230	1230	1230	1230	10
538	20241002	114300	14081977	1231	1231	1231	1231	0
539	20241002	114200	14081977	1231	1231	1231	1231	0
540	20241002	114100	14081977	1231	1231	1231	1231	0
541	20241002	114000	14081977	1231	1231	1231	1231	0
542	20241002	113900	14081977	1231	1231	1231	1231	6
543	20241002	113800	14074591	1231	1231	1231	1231	0
544	20241002	113700	14074591	1231	1231	1231	1231	0
545	20241002	113600	14074591	1231	1231	1231	1231	0
546	20241002	113500	14074591	1231	1231	1231	1231	0
547	20241002	113400	14074591	1231	1231	1231	1231	0
548	20241002	113300	14074591	1231	1231	1231	1231	0
549	20241002	113200	14074591	1231	1231	1231	1231	0
550	20241002	113100	14074591	1231	1231	1231	1231	0
551	20241002	113000	14074591	1231	1231	1231	1231	0
552	20241002	112900	14074591	1231	1231	1231	1231	0
553	20241002	112800	14074591	1231	1231	1231	1231	0
554	20241002	112700	14074591	1231	1231	1231	1231	0
555	20241002	112600	14074591	1231	1231	1231	1231	0
556	20241002	112500	14074591	1231	1231	1231	1231	0
557	20241002	112400	14074591	1231	1231	1231	1231	0
558	20241002	112300	14074591	1231	1231	1231	1231	0
559	20241002	112200	14074591	1231	1231	1231	1231	0
560	20241002	112100	14074591	1231	1231	1231	1231	0
561	20241002	112000	14074591	1231	1231	1231	1231	0
562	20241002	111900	14074591	1231	1231	1231	1231	0
563	20241002	111800	14074591	1231	1231	1231	1231	18
564	20241002	111700	14052433	1231	1231	1231	1231	0
565	20241002	111600	14052433	1231	1232	1232	1231	935
566	20241002	111500	12901419	1231	1231	1231	1231	0
567	20241002	111400	12901419	1231	1231	1231	1231	0
568	20241002	111300	12901419	1231	1231	1231	1231	0
569	20241002	111200	12901419	1231	1238	1238	1231	2009
570	20241002	111100	10423373	1238	1239	1239	1238	1000
571	20241002	111000	9184873	1243	1243	1243	1243	24
572	20241002	110900	9155041	1242	1243	1243	1242	110
573	20241002	110800	9018321	1245	1245	1245	1245	0
574	20241002	110700	9018321	1245	1245	1245	1245	0
575	20241002	110600	9018321	1245	1245	1245	1245	0
576	20241002	110500	9018321	1245	1245	1245	1245	0
577	20241002	110400	9018321	1245	1245	1245	1245	0
578	20241002	110300	9018321	1245	1245	1245	1245	0
579	20241002	110200	9018321	1245	1245	1245	1245	0
580	20241002	110100	9018321	1245	1245	1245	1245	0
581	20241002	110000	9018321	1245	1245	1245	1245	0
582	20241002	105900	9018321	1245	1245	1245	1245	0
583	20241002	105800	9018321	1245	1245	1245	1245	0
584	20241002	105700	9018321	1245	1245	1245	1245	0
585	20241002	105600	9018321	1245	1245	1245	1245	5
586	20241002	105500	9012096	1245	1245	1245	1245	0
587	20241002	105400	9012096	1245	1245	1245	1245	0
588	20241002	105300	9012096	1245	1245	1245	1245	10
589	20241002	105200	8999646	1246	1246	1246	1246	0
590	20241002	105100	8999646	1246	1246	1246	1246	0
591	20241002	105000	8999646	1246	1246	1246	1246	0
592	20241002	104900	8999646	1246	1246	1246	1246	0
593	20241002	104800	8999646	1246	1246	1246	1246	0
594	20241002	104700	8999646	1246	1246	1246	1246	0
595	20241002	104600	8999646	1246	1246	1246	1246	0
596	20241002	104500	8999646	1246	1246	1246	1246	0
597	20241002	104400	8999646	1246	1246	1246	1246	11
598	20241002	104300	8985940	1250	1250	1250	1250	0
599	20241002	104200	8985940	1250	1250	1250	1250	0
600	20241002	104100	8985940	1250	1250	1250	1250	0
601	20241002	104000	8985940	1250	1250	1250	1250	1
602	20241002	103900	8984690	1238	1238	1238	1238	0
603	20241002	103800	8984690	1238	1238	1238	1238	200
604	20241002	103700	8737090	1250	1250	1250	1250	0
605	20241002	103600	8737090	1250	1250	1250	1250	0
606	20241002	103500	8737090	1250	1250	1250	1250	1
607	20241002	103400	8735840	1238	1238	1238	1238	800
608	20241002	103300	7745440	1238	1238	1238	1238	0
609	20241002	103200	7745440	1238	1238	1238	1238	0
610	20241002	103100	7745440	1238	1239	1239	1238	1000
611	20241002	103000	6506716	1239	1239	1239	1239	0
612	20241002	102900	6506716	1239	1239	1239	1239	0
613	20241002	102800	6506716	1239	1239	1239	1239	0
614	20241002	102700	6506716	1239	1239	1239	1239	0
615	20241002	102600	6506716	1239	1242	1242	1239	110
616	20241002	102500	6370339	1246	1248	1248	1246	103
617	20241002	102400	6241998	1250	1250	1250	1250	10
618	20241002	102300	6229498	1251	1251	1251	1251	0
619	20241002	102200	6229498	1251	1251	1251	1251	0
620	20241002	102100	6229498	1251	1251	1251	1251	0
621	20241002	102000	6229498	1251	1251	1251	1251	0
622	20241002	101900	6229498	1251	1251	1251	1251	0
623	20241002	101800	6229498	1251	1251	1251	1251	0
624	20241002	101700	6229498	1251	1252	1252	1251	142
625	20241002	101600	6051756	1251	1251	1251	1251	0
626	20241002	101500	6051756	1251	1251	1251	1251	0
627	20241002	101400	6051756	1251	1251	1251	1251	0
628	20241002	101300	6051756	1251	1251	1251	1251	0
629	20241002	101200	6051756	1251	1251	1251	1251	0
630	20241002	101100	6051756	1251	1251	1251	1251	0
631	20241002	101000	6051756	1251	1251	1251	1251	0
632	20241002	100900	6051756	1251	1251	1251	1251	0
633	20241002	100800	6051756	1251	1251	1251	1251	0
634	20241002	100700	6051756	1251	1251	1251	1251	0
635	20241002	100600	6051756	1251	1251	1251	1251	0
636	20241002	100500	6051756	1251	1251	1251	1251	0
637	20241002	100400	6051756	1251	1251	1251	1251	0
638	20241002	100300	6051756	1251	1251	1251	1251	0
639	20241002	100200	6051756	1251	1251	1251	1251	0
640	20241002	100100	6051756	1251	1251	1251	1251	0
641	20241002	100000	6051756	1251	1251	1251	1251	0
642	20241002	095900	6051756	1251	1251	1251	1251	0
643	20241002	095800	6051756	1251	1251	1251	1251	0
644	20241002	095700	6051756	1251	1251	1251	1251	8
645	20241002	095600	6041748	1257	1257	1257	1257	0
646	20241002	095500	6041748	1257	1257	1257	1257	0
647	20241002	095400	6041748	1257	1257	1257	1257	0
648	20241002	095300	6041748	1257	1257	1257	1257	0
649	20241002	095200	6041748	1257	1257	1257	1257	0
650	20241002	095100	6041748	1257	1257	1257	1257	0
651	20241002	095000	6041748	1257	1257	1257	1257	0
652	20241002	094900	6041748	1257	1257	1257	1257	0
653	20241002	094800	6041748	1257	1257	1257	1257	0
654	20241002	094700	6041748	1257	1257	1257	1257	0
655	20241002	094600	6041748	1257	1257	1257	1257	15
656	20241002	094500	6022893	1257	1257	1257	1257	15
657	20241002	094400	6004038	1257	1255	1257	1251	18
658	20241002	094300	5981452	1255	1257	1257	1255	65
659	20241002	094200	5899759	1257	1257	1257	1257	41
660	20241002	094100	5848222	1264	1264	1264	1264	0
661	20241002	094000	5848222	1264	1264	1264	1264	0
662	20241002	093900	5848222	1264	1264	1264	1264	0
663	20241002	093800	5848222	1264	1264	1264	1264	0
664	20241002	093700	5848222	1264	1264	1264	1264	0
665	20241002	093600	5848222	1264	1264	1264	1264	0
666	20241002	093500	5848222	1264	1264	1264	1264	1
667	20241002	093400	5846958	1252	1254	1254	1252	52
668	20241002	093300	5781837	1258	1258	1258	1258	0
669	20241002	093200	5781837	1258	1258	1258	1258	0
670	20241002	093100	5781837	1258	1258	1258	1258	0
671	20241002	093000	5781837	1258	1258	1258	1258	0
672	20241002	092900	5781837	1258	1258	1258	1258	0
673	20241002	092800	5781837	1258	1258	1258	1258	0
674	20241002	092700	5781837	1258	1258	1258	1258	3
675	20241002	092600	5778063	1258	1258	1258	1258	0
676	20241002	092500	5778063	1258	1260	1260	1258	146
677	20241002	092400	5594195	1270	1270	1270	1270	0
678	20241002	092300	5594195	1270	1270	1270	1270	0
679	20241002	092200	5594195	1270	1270	1270	1270	0
680	20241002	092100	5594195	1270	1270	1270	1270	0
681	20241002	092000	5594195	1270	1270	1270	1270	0
682	20241002	091900	5594195	1270	1270	1270	1270	8
683	20241002	091800	5584035	1270	1270	1270	1270	3
684	20241002	091700	5580225	1260	1260	1260	1260	0
685	20241002	091600	5580225	1260	1260	1260	1260	657
686	20241002	091500	4752405	1275	1259	1275	1259	346
687	20241002	091400	4316546	1259	1258	1259	1258	548
688	20241002	091300	3627065	1259	1259	1259	1259	681
689	20241002	091200	2769686	1262	1262	1262	1262	1200
690	20241002	091100	1255286	1262	1262	1262	1262	0
691	20241002	091000	1255286	1262	1262	1262	1262	0
692	20241002	090900	1255286	1262	1262	1262	1262	121
693	20241002	090800	1102584	1260	1260	1260	1260	14
694	20241002	090700	1084944	1298	1298	1298	1298	11
695	20241002	090600	1070666	1298	1298	1298	1298	1
696	20241002	090500	1069368	1298	1298	1298	1298	1
697	20241002	090400	1068070	1299	1299	1299	1299	0
698	20241002	090300	1068070	1299	1299	1299	1299	0
699	20241002	090200	1068070	1299	1299	1299	1299	10
700	20241002	090100	1055080	1300	1300	1300	1300	0
701	20241002	090000	1055080	1300	1245	1300	1245	815